Dark

SLV20270115C82
SLV Jan 15 2027 82.00 Call (SLV270115C00082000)
option OPRA

EOD

Sep 17, 2026

1.37+4.580%(+0.06)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4900	1.4900	1.3700	1.3700	+4.580%	504	6,755	0.000%
2026-09-16	1.4400	1.4500	1.3100	1.3100	-3.676%	7	6,435	+4.580%
2026-09-15	1.3600	1.3800	1.2900	1.3600	0.000%	53	6,442	+0.735%
2026-09-14	1.3600	1.3600	1.3600	1.3600	-11.111%	1	6,442	+0.735%
2026-09-11	1.6000	1.6500	1.5300	1.5300	+0.658%	42	6,442	-10.458%
2026-09-10	1.6100	1.6100	1.5200	1.5200	-29.630%	12	6,467	-9.868%
2026-09-09	2.2600	2.4100	2.1200	2.1600	+11.917%	36	6,461	-36.574%
2026-09-08	1.9400	1.9700	1.9200	1.9300	-4.455%	7	6,470	-29.016%
2026-09-04	1.9800	2.0400	1.9500	2.0200	-13.675%	95	6,405	-32.178%
2026-09-03	2.0400	2.3400	2.0400	2.3400	+33.714%	7	6,405	-41.453%
2026-09-02	1.7500	1.7500	1.7500	1.7500	+1.744%	1	6,407	-21.714%
2026-09-01	1.7200	1.7200	1.7200	1.7200	-16.908%	2	6,407	-20.349%
2026-08-31	2.0900	2.0900	2.0700	2.0700	-3.721%	6	6,405	-33.816%
2026-08-28	3.3000	3.3000	2.1500	2.1500	-27.365%	33	6,406	-36.279%
2026-08-27	2.7000	2.9800	2.7000	2.9600	+11.278%	13	6,420	-53.716%
2026-08-26	2.6600	2.6600	2.6600	2.6600	+0.377%	6	6,421	-48.496%
2026-08-25	2.5900	2.6500	2.5900	2.6500	-7.018%	6	6,420	-48.302%
2026-08-24	3.1000	3.1000	2.8500	2.8500	-4.362%	97	6,414	-51.930%
2026-08-21	3.0900	3.0900	2.9800	2.9800	+14.615%	2	6,369	-54.027%
2026-08-20	2.5600	2.9500	2.5500	2.6000	+11.588%	17	6,369	-47.308%
2026-08-19	2.0000	2.3300	2.0000	2.3300	+37.059%	25	6,370	-41.202%
2026-08-18	1.7400	1.7700	1.7000	1.7000	-24.779%	9	6,382	-19.412%
2026-08-17	2.2600	2.2600	2.2600	2.2600	-1.739%	10	6,379	-39.381%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-2.954%	4	6,381	-40.435%
2026-08-10	2.2100	2.3700	2.2100	2.3700	+24.084%	16	6,383	-42.194%
2026-08-07	1.9100	1.9100	1.9100	1.9100	+16.463%	4	6,385	-28.272%
2026-08-06	1.6400	1.6400	1.6400	1.6400	-8.889%	2	6,382	-16.463%
2026-08-05	1.8200	1.8300	1.8000	1.8000	+31.387%	14	6,383	-23.889%
2026-08-04	1.3600	1.3900	1.3600	1.3700	+22.321%	304	6,380	0.000%
2026-08-03	1.1100	1.1600	1.1100	1.1200	-8.943%	1,859	6,227	+22.321%
2026-07-29	1.2300	1.2300	1.2300	1.2300	0.000%	1	4,790	+11.382%
2026-07-28	1.2100	1.2300	1.1900	1.2300	-12.766%	48	4,795	+11.382%
2026-07-27	1.3800	1.4100	1.3800	1.4100	-4.082%	3	4,825	-2.837%
2026-07-24	1.4700	1.4700	1.4700	1.4700	+0.685%	2	4,825	-6.803%
2026-07-23	1.4600	1.4600	1.4600	1.4600	-14.118%	1	4,825	-6.164%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+12.583%	3	4,825	-19.412%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+26.891%	2	4,828	-9.272%
2026-07-20	1.1900	1.1900	1.1900	1.1900	-3.252%	5	4,828	+15.126%
2026-07-17	1.1800	1.2500	1.1800	1.2300	-1.600%	13	4,823	+11.382%
2026-07-16	1.2500	1.2600	1.2400	1.2500	-12.587%	25	4,819	+9.600%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-12.270%	3	4,798	-4.196%
2026-07-14	1.5600	1.6300	1.5600	1.6300	+13.194%	4	4,795	-15.951%
2026-07-13	1.4400	1.4400	1.4400	1.4400	-19.101%	9	4,794	-4.861%
2026-07-09	1.8400	1.8400	1.7800	1.7800	+5.952%	4	4,797	-23.034%
2026-07-08	1.7000	1.7000	1.5800	1.6800	-15.578%	36	4,800	-18.452%
2026-07-07	2.1500	2.1500	1.9900	1.9900	-11.161%	210	4,827	-31.156%
2026-07-06	2.2400	2.2400	2.2400	2.2400	+8.213%	5	4,626	-38.839%
2026-07-02	2.1500	2.1500	2.0700	2.0700	-3.271%	251	4,581	-33.816%
2026-07-01	2.1600	2.1600	2.1300	2.1400	+12.632%	105	4,581	-35.981%
2026-06-30	1.8900	1.9800	1.8900	1.9000	0.000%	14	4,480	-27.895%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-7.317%	5	4,470	-27.895%
2026-06-26	1.9700	2.0500	1.9700	2.0500	+13.889%	61	4,465	-33.171%
2026-06-24	1.8000	1.8000	1.6800	1.8000	-14.286%	7	4,434	-23.889%
2026-06-23	2.3100	2.3100	2.0900	2.1000	-24.731%	253	4,433	-34.762%
2026-06-22	3.1200	3.1200	2.7900	2.7900	-8.525%	7	4,658	-50.896%
2026-06-18	3.1300	3.1300	3.0500	3.0500	-24.691%	101	4,409	-55.082%
2026-06-17	4.2000	4.3300	4.0500	4.0500	-12.338%	59	4,409	-66.173%
2026-06-15	4.6200	4.6200	4.6200	4.6200	+15.500%	1	4,409	-70.346%
2026-06-12	3.6200	4.0000	3.6200	4.0000	+31.148%	227	4,409	-65.750%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-1.929%	1	4,409	-55.082%
2026-06-10	3.0000	3.2500	3.0000	3.1100	-2.813%	6	4,408	-55.949%
2026-06-09	3.8100	3.8100	3.2000	3.2000	-16.883%	159	4,409	-57.188%
2026-06-08	3.9500	3.9500	3.8500	3.8500	-2.036%	52	4,384	-64.416%
2026-06-05	4.6300	4.7000	3.9200	3.9300	-30.071%	97	4,380	-65.140%
2026-06-04	6.1500	6.1500	5.6200	5.6200	-2.091%	4	4,441	-75.623%
2026-06-03	5.9000	5.9500	5.7400	5.7400	-9.606%	81	4,442	-76.132%
2026-06-01	6.3500	6.3500	6.3500	6.3500	-6.618%	2	4,429	-78.425%
2026-05-28	6.0500	6.8500	5.9500	6.8000	+5.426%	64	4,442	-79.853%
2026-05-27	6.5500	6.6500	6.4500	6.4500	-12.005%	42	4,394	-78.760%
2026-05-26	7.3000	7.3300	7.3000	7.3300	+1.103%	15	4,392	-81.310%
2026-05-22	7.6000	7.6000	7.2500	7.2500	-7.051%	29	4,387	-81.103%
2026-05-21	7.0300	7.8000	7.0300	7.8000	+1.299%	30	4,391	-82.436%
2026-05-20	7.8500	7.8500	7.7000	7.7000	+7.843%	3	4,391	-82.208%
2026-05-19	7.3000	7.4500	7.1300	7.1400	-15.302%	46	4,380	-80.812%
2026-05-18	9.1000	9.1000	8.4300	8.4300	-4.746%	17	4,380	-83.749%
2026-05-15	8.6500	8.8500	8.5500	8.8500	-28.049%	23	4,380	-84.520%
2026-05-14	12.5000	12.5000	12.3000	12.3000	-13.684%	3	4,353	-88.862%
2026-05-13	13.6500	15.5500	13.6500	14.2500	+3.261%	11	4,354	-90.386%
2026-05-12	12.7000	13.8000	12.0000	13.8000	+4.308%	1,047	4,354	-90.072%
2026-05-11	12.8500	13.2300	12.3300	13.2300	+34.315%	39	4,354	-89.645%
2026-05-08	9.9500	9.9500	9.7800	9.8500	+8.242%	5	3,710	-86.091%
2026-05-07	9.6000	10.4500	9.0500	9.1000	+13.750%	62	3,712	-84.945%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+30.081%	30	3,708	-82.875%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-0.324%	1	3,708	-77.724%
2026-05-04	6.1700	6.1700	6.1700	6.1700	+4.576%	1	3,708	-77.796%
2026-04-29	5.8000	5.9000	5.8000	5.9000	-10.198%	7	3,707	-76.780%
2026-04-28	6.5700	6.5700	6.5700	6.5700	-13.553%	12	3,707	-79.148%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-5.590%	30	3,695	-81.974%
2026-04-24	8.0900	8.0900	8.0500	8.0500	+0.751%	3	3,665	-82.981%
2026-04-23	7.9900	7.9900	7.9900	7.9900	-9.718%	1	3,664	-82.854%
2026-04-22	8.9700	8.9700	8.8500	8.8500	+1.143%	3	3,664	-84.520%
2026-04-21	9.4500	9.4500	8.5000	8.7500	-12.500%	10	3,659	-84.343%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-9.338%	1	3,659	-86.300%
2026-04-17	11.2500	11.4500	11.0300	11.0300	+15.497%	4	3,659	-87.579%
2026-04-16	10.1800	10.1800	9.5500	9.5500	-8.085%	55	3,659	-85.654%
2026-04-15	10.4000	10.4000	10.3900	10.3900	+7.668%	2	3,659	-86.814%
2026-04-14	9.6500	9.6500	9.6500	9.6500	+17.683%	8	3,659	-85.803%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-13.502%	1	3,661	-83.293%
2026-04-10	9.4800	9.4800	9.4800	9.4800	+3.043%	2	3,661	-85.549%
2026-04-09	9.0500	9.3000	8.9000	9.2000	-3.158%	6	3,661	-85.109%
2026-04-08	9.9000	9.9000	9.5000	9.5000	+7.345%	11	3,660	-85.579%
2026-04-06	8.7000	8.8500	8.5700	8.8500	+6.498%	24	3,657	-84.520%
2026-04-02	8.3100	8.3100	8.3100	8.3100	-15.720%	1	3,663	-83.514%
2026-03-31	9.4000	9.9000	9.4000	9.8600	+10.787%	54	3,663	-86.105%
2026-03-30	8.9900	9.0500	8.9000	8.9000	0.000%	17	3,664	-84.607%
2026-03-27	8.0500	9.2100	8.0500	8.9000	+18.194%	22	3,664	-84.607%
2026-03-26	8.1000	8.1000	7.5300	7.5300	-18.152%	13	3,663	-81.806%
2026-03-25	9.2500	9.3000	9.2000	9.2000	+12.883%	76	3,663	-85.109%
2026-03-23	7.7500	8.1500	7.7500	8.1500	+18.978%	4	3,658	-83.190%
2026-03-20	7.7000	7.7000	6.8500	6.8500	-14.375%	5	3,659	-80.000%
2026-03-19	7.6400	8.4000	7.6400	8.0000	-20.000%	82	3,659	-82.875%
2026-03-18	10.4500	10.8000	10.0000	10.0000	-17.012%	58	3,690	-86.300%
2026-03-17	12.9000	12.9000	11.8000	12.0500	-7.450%	26	3,715	-88.631%
2026-03-16	13.4500	13.4500	12.5700	13.0200	-0.838%	275	3,725	-89.478%
2026-03-13	15.1500	15.3500	13.1300	13.1300	-17.938%	16	3,728	-89.566%
2026-03-12	16.5700	16.5700	15.9900	16.0000	-1.840%	55	3,732	-91.438%
2026-03-11	16.3200	16.3200	16.1700	16.3000	-10.440%	13	3,679	-91.595%
2026-03-10	17.9400	19.2000	17.9400	18.2000	+18.182%	48	3,683	-92.473%
2026-03-09	16.1200	16.1200	15.2100	15.4000	-2.839%	10	3,683	-91.104%
2026-03-06	15.6500	15.8500	15.6500	15.8500	+10.146%	15	3,683	-91.356%
2026-03-05	15.2500	15.2500	14.3900	14.3900	-9.154%	187	3,673	-90.479%
2026-03-04	16.1200	16.1500	15.7000	15.8400	-4.116%	934	3,839	-91.351%
2026-03-03	16.0200	16.6500	14.8500	16.5200	-18.218%	27	3,459	-91.707%
2026-03-02	21.0000	21.1500	18.7700	20.2000	-11.790%	57	3,464	-93.218%
2026-02-27	21.5000	23.3500	21.5000	22.9000	+20.844%	37	3,447	-94.017%
2026-02-26	19.3500	19.3500	17.7500	18.9500	-8.454%	1,518	3,450	-92.770%
2026-02-25	21.3000	21.5700	20.5600	20.7000	+4.282%	123	1,928	-93.382%
2026-02-24	20.3000	20.4000	19.8500	19.8500	-6.808%	23	1,928	-93.098%
2026-02-23	18.7500	22.0000	18.7500	21.3000	+23.765%	1,793	1,922	-93.568%
2026-02-20	13.5000	17.2100	13.5000	17.2100	+49.263%	11	328	-92.040%
2026-02-19	11.5300	11.5300	11.5300	11.5300	+17.056%	1	329	-88.118%
2026-02-13	10.1100	10.1100	9.8500	9.8500	-4.831%	4	324	-86.091%
2026-02-12	14.4000	14.4000	10.2200	10.3500	-32.220%	9	324	-86.763%
2026-02-11	16.2500	16.2500	15.1000	15.2700	+9.856%	6	326	-91.028%
2026-02-10	14.9000	14.9000	13.9000	13.9000	-1.975%	4	328	-90.144%
2026-02-09	14.2400	14.2400	14.1800	14.1800	+11.129%	2	327	-90.339%
2026-02-06	12.7600	12.7600	12.7600	12.7600	+20.948%	5	329	-89.263%
2026-02-05	11.3700	12.3300	10.5500	10.5500	-39.920%	92	334	-87.014%
2026-02-04	20.3300	20.3300	16.7900	17.5600	+5.783%	43	345	-92.198%
2026-02-03	16.8500	18.6200	16.0500	16.6000	+26.236%	24	307	-91.747%
2026-02-02	15.0000	15.0000	11.3300	13.1500	-14.610%	15	317	-89.582%
2026-01-30	25.0000	26.7800	13.0000	15.4000	-55.233%	83	315	-91.104%
2026-01-29	39.9000	39.9000	33.3500	34.4000	-8.046%	10	269	-96.017%
2026-01-28	35.6200	37.4100	33.0000	37.4100	+11.672%	43	275	-96.338%
2026-01-27	31.0000	33.5000	29.3000	33.5000	+9.836%	46	296	-95.910%
2026-01-26	30.7000	36.7000	29.6500	30.5000	+22.000%	114	327	-95.508%
2026-01-23	23.4000	25.0000	22.8000	25.0000	+20.366%	38	399	-94.520%
2026-01-22	19.5800	20.7700	19.5800	20.7700	+8.233%	5	388	-93.404%
2026-01-21	20.2500	20.2500	18.0500	19.1900	-7.205%	46	389	-92.861%
2026-01-20	21.1500	21.1500	20.0000	20.6800	+15.209%	92	372	-93.375%
2026-01-16	17.0000	18.1500	16.7000	17.9500	-6.021%	48	420	-92.368%
2026-01-15	17.3500	19.1000	17.2500	19.1000	-3.291%	189	420	-92.827%
2026-01-14	18.1500	19.8500	17.8700	19.7500	+26.603%	367	281	-93.063%
2026-01-13	15.7500	16.5000	15.0000	15.6000	+5.405%	59	144	-91.218%
2026-01-12	14.0100	14.8000	14.0100	14.8000	+32.498%	20	100	-90.743%
2026-01-09	10.4000	11.5800	10.4000	11.1700	+14.330%	77	101	-87.735%
2026-01-08	9.7700	9.7700	9.7700	9.7700	-7.569%	25	82	-85.977%
2026-01-07	10.3500	10.9000	10.3500	10.5700	-11.917%	21	57	-87.039%
2026-01-06	11.0500	12.4200	11.0500	12.0000	+21.581%	48	52	-88.583%
2026-01-05	9.9000	10.0000	9.8300	9.8700	+23.375%	24	33	-86.120%
2026-01-02	9.2000	9.2000	8.0000	8.0000	-19.759%	8	33	-82.875%
2025-12-30	10.1400	10.1400	9.9600	9.9700	+16.608%	37	27	-86.259%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-22.273%	1	2	-83.977%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+50.273%	1	1	-87.545%
2025-12-24	7.3200	7.3200	7.3200	7.3200	0.000%	1	0	-81.284%