Dark

SLV20270115C81
SLV Jan 15 2027 81.00 Call (SLV270115C00081000)
option OPRA

EOD

Sep 17, 2026

1.58+5.333%(+0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5700	1.5800	1.5700	1.5800	+5.333%	20	2,340	0.000%
2026-09-16	1.5600	1.5600	1.5000	1.5000	+7.143%	4	2,320	+5.333%
2026-09-15	1.4100	1.4100	1.4000	1.4000	+2.190%	12	2,318	+12.857%
2026-09-14	1.3700	1.3700	1.3500	1.3700	-10.458%	13	2,320	+15.328%
2026-09-11	1.7000	1.7000	1.5300	1.5300	-3.774%	13	2,330	+3.268%
2026-09-10	1.6500	1.6500	1.5800	1.5900	-31.169%	134	2,433	-0.629%
2026-09-09	2.3400	2.3400	2.3100	2.3100	+19.689%	2	2,459	-31.602%
2026-09-08	2.0300	2.0400	1.9300	1.9300	-8.095%	16	2,463	-18.135%
2026-09-04	2.1000	2.1000	2.1000	2.1000	-14.634%	7	2,457	-24.762%
2026-09-03	2.1000	2.4600	2.1000	2.4600	+26.154%	25	2,457	-35.772%
2026-09-02	1.9500	1.9500	1.9500	1.9500	+5.978%	1	2,434	-18.974%
2026-09-01	1.8400	1.8400	1.8400	1.8400	-12.796%	2	2,436	-14.130%
2026-08-31	2.1100	2.1100	2.1100	2.1100	-10.213%	10	2,435	-25.118%
2026-08-28	2.9500	2.9500	2.3500	2.3500	-21.927%	5	2,435	-32.766%
2026-08-27	3.0000	3.0800	3.0000	3.0100	+13.158%	61	2,433	-47.508%
2026-08-25	2.7000	2.7000	2.6600	2.6600	-14.194%	4	2,373	-40.602%
2026-08-24	3.1000	3.1600	3.0200	3.1000	-0.641%	97	2,372	-49.032%
2026-08-21	3.2000	3.2000	3.1200	3.1200	+13.455%	2	2,356	-49.359%
2026-08-20	2.5600	2.9600	2.5600	2.7500	+32.212%	7	2,357	-42.545%
2026-08-19	2.0800	2.0800	2.0800	2.0800	+13.661%	1	2,352	-24.038%
2026-08-18	1.9900	1.9900	1.8300	1.8300	-18.667%	40	2,352	-13.661%
2026-08-17	2.2300	2.2500	2.2300	2.2500	+6.635%	6	2,352	-29.778%
2026-08-13	2.1100	2.1100	2.1100	2.1100	-19.157%	6	2,347	-25.118%
2026-08-12	2.7000	2.7000	2.6100	2.6100	+23.113%	5	2,347	-39.464%
2026-08-07	2.1700	2.1700	2.1200	2.1200	+26.190%	4	2,345	-25.472%
2026-08-06	1.6400	1.7100	1.6200	1.6800	-11.111%	82	2,344	-5.952%
2026-08-05	1.8700	1.8900	1.8700	1.8900	+54.918%	3	2,262	-16.402%
2026-07-31	1.1700	1.2200	1.1700	1.2200	-10.949%	3	2,262	+29.508%
2026-07-30	1.3700	1.3700	1.3700	1.3700	+11.382%	1	2,262	+15.328%
2026-07-29	1.2300	1.2300	1.2300	1.2300	-3.906%	1	2,262	+28.455%
2026-07-28	1.2600	1.2800	1.2600	1.2800	-12.329%	2	2,262	+23.438%
2026-07-23	1.4400	1.4600	1.4400	1.4600	-19.780%	3	2,261	+8.219%
2026-07-22	1.8200	1.8200	1.8200	1.8200	+20.530%	1	2,263	-13.187%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+17.054%	1	2,264	+4.636%
2026-07-17	1.2900	1.2900	1.2900	1.2900	-39.437%	2	2,263	+22.481%
2026-07-01	2.2800	2.2800	2.1300	2.1300	+3.902%	3	2,265	-25.822%
2026-06-30	2.0600	2.0600	2.0000	2.0500	+18.497%	13	2,267	-22.927%
2026-06-29	1.7700	1.7700	1.7300	1.7300	-9.896%	3	2,265	-8.671%
2026-06-26	2.0000	2.0000	1.9200	1.9200	+4.348%	4	2,265	-17.708%
2026-06-24	1.8000	1.8400	1.6000	1.8400	-20.000%	14	2,268	-14.130%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-32.353%	1	2,266	-31.304%
2026-06-22	3.5000	3.5000	3.4000	3.4000	+1.493%	5	2,267	-53.529%
2026-06-18	3.3500	3.3500	3.3500	3.3500	-10.667%	4	2,277	-52.836%
2026-06-17	4.8700	4.8700	3.7500	3.7500	-11.348%	4	2,277	-57.867%
2026-06-16	4.1000	4.2300	4.1000	4.2300	-4.299%	5	2,277	-62.648%
2026-06-15	4.9500	4.9500	4.4200	4.4200	+9.136%	5	2,276	-64.253%
2026-06-12	4.0500	4.0500	4.0500	4.0500	+1.504%	1	2,276	-60.988%
2026-06-11	3.7000	3.9900	3.6700	3.9900	+18.047%	23	2,276	-60.401%
2026-06-10	3.2000	3.4600	3.2000	3.3800	+3.364%	11	2,293	-53.254%
2026-06-09	4.0000	4.0000	3.2700	3.2700	-20.631%	36	2,297	-51.682%
2026-06-05	4.5000	4.5000	4.1200	4.1200	-29.452%	510	2,279	-61.650%
2026-06-04	5.8400	5.8400	5.8400	5.8400	-0.171%	1	1,781	-72.945%
2026-06-03	5.8500	5.8500	5.8500	5.8500	-9.020%	1	1,781	-72.991%
2026-06-01	6.5700	6.5700	6.4300	6.4300	-7.880%	2	1,781	-75.428%
2026-05-29	7.1400	7.1400	6.8500	6.9800	+4.648%	4	1,782	-77.364%
2026-05-28	6.1500	6.7000	6.1500	6.6700	-0.448%	17	1,782	-76.312%
2026-05-27	6.7500	6.8000	6.7000	6.7000	-19.760%	268	1,779	-76.418%
2026-05-21	8.3500	8.3500	8.3500	8.3500	+12.838%	1	1,629	-81.078%
2026-05-19	7.5000	7.5000	7.4000	7.4000	-18.681%	57	1,629	-78.649%
2026-05-15	8.8500	9.1000	8.8500	9.1000	-24.669%	71	1,631	-82.637%
2026-05-14	13.1000	13.1000	12.0800	12.0800	-17.260%	57	1,733	-86.921%
2026-05-13	15.0000	15.8500	14.6000	14.6000	+3.915%	37	1,733	-89.178%
2026-05-12	12.7600	14.0500	12.4500	14.0500	+2.630%	25	1,733	-88.754%
2026-05-11	13.1500	13.6900	12.5000	13.6900	+37.174%	122	1,733	-88.459%
2026-05-08	10.0200	10.0200	9.7900	9.9800	+5.053%	3	1,828	-84.168%
2026-05-07	10.0700	10.7300	9.5000	9.5000	+17.284%	16	1,828	-83.368%
2026-05-06	8.0000	8.1000	8.0000	8.1000	+24.615%	7	1,822	-80.494%
2026-05-05	6.5500	6.5500	6.5000	6.5000	+2.362%	2	1,820	-75.692%
2026-05-04	6.6500	6.6500	6.3500	6.3500	-12.172%	8	1,820	-75.118%
2026-05-01	7.4000	7.4000	7.2300	7.2300	+9.545%	6	1,817	-78.147%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+8.197%	1	1,817	-76.061%
2026-04-29	6.0900	6.1000	5.8000	6.1000	-8.271%	25	1,818	-74.098%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-20.264%	4	1,814	-76.241%
2026-04-24	8.3400	8.3400	8.3400	8.3400	0.000%	1	1,814	-81.055%
2026-04-23	8.4600	8.6000	8.3400	8.3400	-8.352%	8	1,815	-81.055%
2026-04-22	9.2400	9.2400	9.1000	9.1000	-14.151%	4	1,817	-82.637%
2026-04-21	9.3800	10.6000	8.5300	10.6000	+0.952%	15	1,815	-85.094%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-10.256%	2	1,815	-84.952%
2026-04-17	11.6000	11.7000	11.5500	11.7000	+17.588%	71	1,815	-86.496%
2026-04-16	10.5500	10.5500	9.9500	9.9500	-5.508%	31	1,866	-84.121%
2026-04-15	10.6400	11.1000	10.4900	10.5300	+0.959%	77	1,862	-84.995%
2026-04-14	10.3500	10.7100	10.3500	10.4300	+18.523%	203	1,917	-84.851%
2026-04-13	8.4500	8.8500	8.4500	8.8000	-7.075%	105	1,717	-82.045%
2026-04-09	9.4900	9.4900	9.4700	9.4700	+5.222%	400	1,736	-83.316%
2026-04-08	10.1500	10.1500	9.0000	9.0000	+6.509%	22	1,336	-82.444%
2026-04-07	8.1700	8.4500	8.1700	8.4500	-5.587%	16	1,338	-81.302%
2026-04-06	9.2500	9.2500	8.9500	8.9500	-4.482%	3	1,338	-82.346%
2026-04-02	8.8000	9.3700	8.8000	9.3700	-10.249%	142	1,277	-83.138%
2026-04-01	10.4400	10.4400	10.4400	10.4400	-1.972%	3	1,277	-84.866%
2026-03-31	9.9500	10.6500	9.9500	10.6500	+37.066%	271	1,276	-85.164%
2026-03-26	7.9400	7.9400	7.6000	7.7700	-14.333%	126	1,050	-79.665%
2026-03-25	9.0700	9.0700	9.0700	9.0700	+16.282%	2	940	-82.580%
2026-03-24	7.8000	7.8000	7.8000	7.8000	-7.910%	3	938	-79.744%
2026-03-23	7.8700	8.4700	7.8700	8.4700	+17.151%	7	938	-81.346%
2026-03-20	8.2500	8.2500	7.2300	7.2300	-14.438%	27	940	-78.147%
2026-03-19	7.1500	8.4500	7.1500	8.4500	-17.961%	21	948	-81.302%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-21.494%	102	948	-84.660%
2026-03-16	13.2300	13.4500	13.1200	13.1200	-0.981%	8	1,050	-87.957%
2026-03-13	14.6100	14.7000	13.2500	13.2500	-17.957%	39	1,051	-88.075%
2026-03-12	17.2800	17.2800	16.1500	16.1500	-3.467%	4	1,038	-90.217%
2026-03-11	16.6500	16.7300	16.6500	16.7300	-10.150%	11	1,047	-90.556%
2026-03-10	18.4500	19.3700	18.1500	18.6200	+9.982%	55	1,056	-91.515%
2026-03-09	15.6600	16.9300	15.6600	16.9300	+6.144%	3	1,056	-90.667%
2026-03-06	15.9700	16.3000	15.9000	15.9500	+9.622%	14	1,116	-90.094%
2026-03-05	15.0500	15.0500	14.5500	14.5500	-11.818%	1,022	1,107	-89.141%
2026-03-04	16.5500	16.5500	16.4500	16.5000	+1.538%	105	766	-90.424%
2026-03-03	15.9000	16.7600	15.5000	16.2500	-22.619%	18	702	-90.277%
2026-03-02	20.8500	21.3500	19.2500	21.0000	-9.794%	65	704	-92.476%
2026-02-27	21.9000	23.9500	21.7000	23.2800	+17.280%	39	689	-93.213%
2026-02-26	18.6000	19.8500	18.1000	19.8500	-0.750%	10	679	-92.040%
2026-02-25	21.4000	21.8500	20.0000	20.0000	+0.100%	26	681	-92.100%
2026-02-24	21.2000	21.2000	19.9800	19.9800	-10.804%	44	681	-92.092%
2026-02-23	18.8000	22.4000	18.8000	22.4000	+30.006%	338	660	-92.946%
2026-02-20	15.0000	17.2300	15.0000	17.2300	+46.017%	19	363	-90.830%
2026-02-19	11.8000	11.8000	11.8000	11.8000	+10.280%	1	361	-86.610%
2026-02-18	10.7000	10.7000	10.7000	10.7000	+22.286%	1	361	-85.234%
2026-02-17	8.4000	9.0000	8.4000	8.7500	-12.325%	9	362	-81.943%
2026-02-13	11.4000	11.4000	9.9800	9.9800	-11.681%	8	365	-84.168%
2026-02-12	15.0200	15.0200	10.7100	11.3000	-29.375%	24	365	-86.018%
2026-02-11	15.5000	16.3000	15.5000	16.0000	+12.676%	12	359	-90.125%
2026-02-10	14.5500	14.6000	14.2000	14.2000	-14.970%	24	352	-88.873%
2026-02-09	15.2300	16.7000	15.2300	16.7000	+27.093%	3	365	-90.539%
2026-02-06	12.5000	13.1400	12.2500	13.1400	+20.330%	14	363	-87.976%
2026-02-05	11.8500	11.8500	10.9200	10.9200	-38.479%	14	359	-85.531%
2026-02-04	20.2000	20.9500	16.6000	17.7500	+5.655%	262	359	-91.099%
2026-02-03	18.4000	19.0700	16.8000	16.8000	+23.258%	129	342	-90.595%
2026-02-02	15.2500	15.2500	11.4900	13.6300	-8.215%	29	257	-88.408%
2026-01-30	25.7000	26.7300	13.7000	14.8500	-61.105%	53	258	-89.360%
2026-01-29	40.5000	40.5000	34.9000	38.1800	+0.447%	40	248	-95.862%
2026-01-28	35.8800	38.0100	35.4500	38.0100	+15.462%	12	249	-95.843%
2026-01-27	30.7500	32.9200	29.9500	32.9200	+9.733%	8	249	-95.200%
2026-01-26	30.7000	38.4000	30.0000	30.0000	+18.110%	49	243	-94.733%
2026-01-23	23.3500	25.4000	23.3500	25.4000	+18.914%	51	274	-93.780%
2026-01-22	19.9100	21.5700	19.9100	21.3600	+13.316%	21	271	-92.603%
2026-01-21	20.0700	20.5000	18.4000	18.8500	-11.544%	46	278	-91.618%
2026-01-20	20.9000	21.3200	20.5000	21.3100	+17.735%	16	272	-92.586%
2026-01-16	17.3500	18.4500	16.8000	18.1000	-5.729%	70	242	-91.271%
2026-01-15	18.0000	20.0000	17.9000	19.2000	-4.620%	99	242	-91.771%
2026-01-14	18.5000	20.1300	18.3000	20.1300	+29.871%	26	196	-92.151%
2026-01-13	16.3500	16.9000	15.5000	15.5000	+6.897%	392	193	-89.806%
2026-01-12	14.7000	15.1300	14.5000	14.5000	+24.464%	11	127	-89.103%
2026-01-09	10.9900	11.6500	10.9900	11.6500	+21.228%	3	120	-86.438%
2026-01-08	9.0000	9.7800	8.9800	9.6100	-11.019%	7	117	-83.559%
2026-01-07	10.4000	10.8100	10.4000	10.8000	-11.257%	8	114	-85.370%
2026-01-06	11.6000	12.1700	11.6000	12.1700	+21.944%	6	117	-87.017%
2026-01-05	9.9700	9.9800	9.9700	9.9800	+25.535%	6	105	-84.168%
2025-12-31	8.0300	8.2200	7.9500	7.9500	-30.079%	6	105	-80.126%
2025-12-30	10.0500	11.3700	10.0500	11.3700	+28.475%	104	105	-86.104%
2025-12-29	9.2100	9.2100	8.7000	8.8500	-23.377%	4	5	-82.147%
2025-12-26	10.4000	11.5500	10.4000	11.5500	+53.386%	3	4	-86.320%
2025-12-24	7.5300	7.5300	7.5300	7.5300	0.000%	1	0	-79.017%