Dark

SLV20270115C83
SLV Jan 15 2027 83.00 Call (SLV270115C00083000)
option OPRA

EOD

Sep 17, 2026

1.34+20.721%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.5000	1.3400	1.3400	+20.721%	2	2,480	0.000%
2026-09-16	1.3700	1.3700	1.1100	1.1100	-14.615%	2	2,481	+20.721%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-1.515%	1	2,481	+3.077%
2026-09-14	1.2300	1.3200	1.2300	1.3200	-5.714%	2	2,482	+1.515%
2026-09-11	1.5000	1.5000	1.4000	1.4000	-3.448%	4	2,483	-4.286%
2026-09-10	1.5400	1.5400	1.4500	1.4500	-32.870%	21	2,483	-7.586%
2026-09-09	2.1600	2.1600	2.1600	2.1600	-4.000%	1	2,484	-37.963%
2026-09-03	2.2500	2.2500	2.2500	2.2500	+30.058%	1	2,483	-40.444%
2026-09-02	1.7300	1.7300	1.7300	1.7300	+10.897%	3	2,483	-22.543%
2026-09-01	1.6600	1.6900	1.5600	1.5600	-20.812%	8	2,484	-14.103%
2026-08-31	1.9600	1.9900	1.9600	1.9700	-31.359%	6	2,477	-31.980%
2026-08-27	2.8500	2.8700	2.8500	2.8700	+1.056%	5	2,476	-53.310%
2026-08-24	2.8400	2.8400	2.8400	2.8400	-4.377%	2	2,477	-52.817%
2026-08-21	2.8500	2.9700	2.8500	2.9700	+44.878%	11	2,475	-54.882%
2026-08-19	2.0400	2.0500	2.0400	2.0500	+29.747%	6	2,474	-34.634%
2026-08-18	1.6600	1.7000	1.5600	1.5800	-26.852%	466	2,474	-15.190%
2026-08-17	2.1600	2.1600	2.1600	2.1600	+11.340%	1	2,008	-37.963%
2026-08-14	1.9400	1.9400	1.9400	1.9400	-3.960%	6	2,008	-30.928%
2026-08-13	2.0500	2.0500	2.0200	2.0200	-17.886%	16	2,013	-33.663%
2026-08-12	2.4400	2.4600	2.4400	2.4600	-0.405%	2	2,013	-45.528%
2026-08-10	2.3100	2.4700	2.3100	2.4700	+23.500%	16	2,011	-45.749%
2026-08-07	2.0700	2.0700	2.0000	2.0000	+25.786%	83	2,012	-33.000%
2026-08-06	1.5900	1.5900	1.5900	1.5900	-7.558%	1	2,009	-15.723%
2026-08-05	1.6200	1.7300	1.6200	1.7200	+24.638%	4	2,009	-22.093%
2026-08-04	1.3000	1.3800	1.3000	1.3800	+16.949%	2	2,006	-2.899%
2026-07-28	1.1800	1.1800	1.1800	1.1800	-0.840%	1	2,005	+13.559%
2026-07-20	1.2500	1.2500	1.1900	1.1900	-1.653%	7	2,008	+12.605%
2026-07-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	2,011	+10.744%
2026-07-16	1.2100	1.2300	1.2100	1.2300	-10.870%	2	2,011	+8.943%
2026-07-15	1.3400	1.3800	1.3400	1.3800	-30.653%	3	2,013	-2.899%
2026-07-02	2.2400	2.2400	1.9900	1.9900	-5.238%	227	1,814	-32.663%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+12.903%	1	1,814	-36.190%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-2.618%	3	1,815	-27.957%
2026-06-26	1.9700	1.9700	1.9100	1.9100	+4.945%	2	1,814	-29.843%
2026-06-25	1.8200	1.8200	1.8200	1.8200	+6.433%	1	1,815	-26.374%
2026-06-24	1.8000	1.8000	1.5600	1.7100	-20.833%	10	1,815	-21.637%
2026-06-23	2.1000	2.2900	2.1000	2.1600	-41.463%	9	1,813	-37.963%
2026-06-17	4.0300	4.0300	3.6900	3.6900	-4.156%	4	1,811	-63.686%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,811	-65.195%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+17.801%	1	1,811	-70.222%
2026-06-12	3.8000	3.8200	3.7700	3.8200	+23.226%	3	1,811	-64.921%
2026-06-11	3.1000	3.1000	3.1000	3.1000	+2.310%	1	1,811	-56.774%
2026-06-10	3.2300	3.2400	3.0300	3.0300	-0.656%	9	1,812	-55.776%
2026-06-09	3.3200	3.3200	3.0500	3.0500	-18.667%	9	1,820	-56.066%
2026-06-05	4.1400	4.1400	3.7500	3.7500	-31.319%	4	1,817	-64.267%
2026-06-04	5.7000	5.7000	5.4600	5.4600	-14.016%	76	1,819	-75.458%
2026-06-02	6.3500	6.3500	6.3500	6.3500	-3.053%	1	1,818	-78.898%
2026-05-28	6.6000	6.6000	6.5500	6.5500	+4.800%	2	1,818	-79.542%
2026-05-27	6.2500	6.2500	6.2500	6.2500	-16.107%	1	1,818	-78.560%
2026-05-26	7.4500	7.4500	7.4500	7.4500	+3.472%	1	1,819	-82.013%
2026-05-22	7.2000	7.2000	7.2000	7.2000	-2.041%	15	1,818	-81.389%
2026-05-20	7.3500	7.3500	7.3500	7.3500	+5.755%	15	1,833	-81.769%
2026-05-19	7.3200	7.3200	6.9500	6.9500	-15.758%	31	1,818	-80.719%
2026-05-15	8.6600	8.6600	8.2500	8.2500	-28.879%	14	1,818	-83.758%
2026-05-14	12.1400	12.2000	11.6000	11.6000	-22.718%	64	1,860	-88.448%
2026-05-13	13.5900	15.0100	13.5500	15.0100	+26.241%	53	1,851	-91.073%
2026-05-12	12.1000	12.1400	11.8900	11.8900	-7.037%	32	1,851	-88.730%
2026-05-11	12.7000	13.0000	11.8300	12.7900	+32.539%	108	1,851	-89.523%
2026-05-07	9.5000	9.6500	9.5000	9.6500	+29.183%	50	1,759	-86.114%
2026-05-06	7.7000	7.7500	7.4700	7.4700	+22.862%	72	1,756	-82.062%
2026-05-05	6.1500	6.1800	6.0500	6.0800	+3.051%	25	1,807	-77.961%
2026-05-04	5.9000	5.9000	5.9000	5.9000	-17.483%	13	1,814	-77.288%
2026-05-01	7.1000	7.1500	7.1000	7.1500	+15.323%	18	1,784	-81.259%
2026-04-30	6.2500	6.2500	6.0300	6.2000	+8.392%	30	1,784	-78.387%
2026-04-29	5.6000	5.7500	5.5500	5.7200	-7.742%	53	1,767	-76.573%
2026-04-28	6.1200	6.2000	6.1200	6.2000	-14.483%	6	1,717	-78.387%
2026-04-27	7.2500	7.2500	7.2500	7.2500	-8.344%	21	1,717	-81.517%
2026-04-24	7.9100	7.9100	7.9100	7.9100	-9.806%	1	1,728	-83.059%
2026-04-22	8.7700	8.7700	8.7700	8.7700	-11.859%	1	1,728	-84.721%
2026-04-20	9.9500	9.9500	9.9500	9.9500	-11.947%	2	1,727	-86.533%
2026-04-17	11.1000	11.3000	11.1000	11.3000	+18.947%	52	1,727	-88.142%
2026-04-16	9.8000	9.8000	9.5000	9.5000	-4.714%	4	1,727	-85.895%
2026-04-15	10.2500	10.6400	9.9700	9.9700	-0.300%	11	1,726	-86.560%
2026-04-14	9.5000	10.0000	9.5000	10.0000	+17.647%	52	1,725	-86.600%
2026-04-13	8.0800	8.5000	8.0800	8.5000	-7.609%	52	1,725	-84.235%
2026-04-10	9.2000	9.2000	9.2000	9.2000	0.000%	2	1,727	-85.435%
2026-04-09	8.9600	9.2000	8.9600	9.2000	-6.599%	3	1,727	-85.435%
2026-04-08	9.7000	9.8500	9.7000	9.8500	+13.873%	5	1,730	-86.396%
2026-04-07	8.3500	8.6500	8.3500	8.6500	+2.976%	15	1,725	-84.509%
2026-04-02	8.4000	8.4000	8.4000	8.4000	-16.000%	3	1,721	-84.048%
2026-03-31	9.3700	10.0000	9.3700	10.0000	+11.732%	5	1,721	-86.600%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+23.961%	1	1,720	-85.028%
2026-03-26	7.2200	7.2200	7.2200	7.2200	-7.079%	1	1,720	-81.440%
2026-03-23	7.4300	8.0500	7.4300	7.7700	+7.618%	9	1,720	-82.754%
2026-03-20	7.2200	7.2200	7.2200	7.2200	-8.025%	1	1,722	-81.440%
2026-03-19	7.0500	7.8500	6.6500	7.8500	-18.653%	101	1,722	-82.930%
2026-03-18	10.3000	10.7500	9.6500	9.6500	-16.450%	5	1,720	-86.114%
2026-03-17	11.5500	11.5500	11.5500	11.5500	-6.553%	10	1,721	-88.398%
2026-03-16	12.8500	12.8500	12.3600	12.3600	-4.556%	9	1,731	-89.159%
2026-03-13	15.1500	15.1500	12.9000	12.9500	-18.809%	15	1,731	-89.653%
2026-03-12	16.2200	16.2200	15.9500	15.9500	-2.267%	3	1,739	-91.599%
2026-03-11	16.0700	16.3200	16.0000	16.3200	-9.182%	8	1,748	-91.789%
2026-03-10	17.9700	17.9700	17.9700	17.9700	+14.023%	4	1,751	-92.543%
2026-03-06	14.6500	15.7600	14.6500	15.7600	+9.444%	8	1,751	-91.497%
2026-03-05	14.3500	14.4000	14.1100	14.4000	-9.774%	519	1,747	-90.694%
2026-03-04	15.9600	15.9600	15.9600	15.9600	+3.368%	1	1,505	-91.604%
2026-03-03	15.4800	16.1800	14.5600	15.4400	-25.194%	20	1,505	-91.321%
2026-03-02	20.6300	20.6400	18.4500	20.6400	-7.236%	30	1,502	-93.508%
2026-02-27	21.2800	22.8400	20.8500	22.2500	+16.006%	64	1,506	-93.978%
2026-02-26	18.2000	19.1800	17.9500	19.1800	-5.749%	22	1,479	-93.014%
2026-02-25	21.5500	21.5500	20.3500	20.3500	+4.359%	28	1,462	-93.415%
2026-02-24	20.0200	20.0200	19.5000	19.5000	-2.207%	5	1,462	-93.128%
2026-02-23	20.0000	20.1200	19.5000	19.9400	+17.294%	164	1,462	-93.280%
2026-02-20	13.8000	17.0000	13.8000	17.0000	+49.123%	22	1,371	-92.118%
2026-02-19	11.4000	11.4000	11.4000	11.4000	+11.220%	21	1,380	-88.246%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+24.242%	1	1,380	-86.927%
2026-02-17	8.1000	8.4000	7.8500	8.2500	-23.041%	147	1,380	-83.758%
2026-02-13	10.7200	10.7200	10.7200	10.7200	-3.423%	13	1,502	-87.500%
2026-02-12	11.1000	11.1000	11.1000	11.1000	-27.687%	2	1,502	-87.928%
2026-02-11	15.3500	15.3500	15.3500	15.3500	+13.284%	2	1,500	-91.270%
2026-02-10	13.8600	13.8600	13.5500	13.5500	-16.099%	2	1,500	-90.111%
2026-02-09	16.1500	16.1500	16.1500	16.1500	+26.667%	1	1,500	-91.703%
2026-02-06	11.4300	12.7500	11.3500	12.7500	+15.176%	12	1,501	-89.490%
2026-02-05	11.2700	11.7000	10.8500	11.0700	-29.714%	832	1,505	-87.895%
2026-02-04	17.9500	17.9500	15.7500	15.7500	-7.353%	42	765	-91.492%
2026-02-03	16.7000	18.4200	16.7000	17.0000	+38.211%	147	765	-92.118%
2026-02-02	12.4100	12.7000	11.0500	12.3000	-13.380%	20	821	-89.106%
2026-01-30	26.5200	27.0500	13.7000	14.2000	-58.805%	103	812	-90.563%
2026-01-29	38.7300	38.9000	34.0000	34.4700	-6.357%	34	762	-96.113%
2026-01-28	35.4300	36.8100	31.9100	36.8100	+23.523%	40	763	-96.360%
2026-01-27	29.0900	29.8000	28.6200	29.8000	-1.161%	8	755	-95.503%
2026-01-26	29.3000	37.4000	29.2000	30.1500	+25.625%	181	758	-95.556%
2026-01-23	22.8600	24.7500	22.4900	24.0000	+18.519%	136	779	-94.417%
2026-01-22	19.4500	20.7400	19.2600	20.2500	+5.469%	89	846	-93.383%
2026-01-21	19.2000	19.5000	17.7000	19.2000	-4.715%	208	921	-93.021%
2026-01-20	20.5000	20.5500	19.7500	20.1500	+16.609%	278	877	-93.350%
2026-01-16	16.7000	17.6800	16.3000	17.2800	-8.813%	45	1,054	-92.245%
2026-01-15	17.0900	19.3000	17.0900	18.9500	-1.813%	777	1,054	-92.929%
2026-01-14	18.0000	19.3400	17.6100	19.3000	+26.144%	415	475	-93.057%
2026-01-13	15.6600	16.1200	15.3000	15.3000	+6.993%	16	103	-91.242%
2026-01-12	14.3700	14.6500	13.9000	14.3000	+28.251%	91	99	-90.629%
2026-01-09	11.0000	11.2500	11.0000	11.1500	+21.196%	9	39	-87.982%
2026-01-08	9.2000	9.2000	9.2000	9.2000	-11.283%	2	34	-85.435%
2026-01-07	10.0000	10.7300	10.0000	10.3700	-12.930%	11	32	-87.078%
2026-01-06	11.6200	11.9100	11.6200	11.9100	+53.479%	16	24	-88.749%
2025-12-31	7.7300	7.7600	7.7300	7.7600	-27.814%	2	11	-82.732%
2025-12-30	10.7500	10.7500	10.7500	10.7500	+32.716%	3	11	-87.535%
2025-12-29	10.2000	10.2000	7.8900	8.1000	-29.870%	18	8	-83.457%
2025-12-26	9.6000	11.5500	9.6000	11.5500	0.000%	12	12	-88.398%