Dark

SLV20270115C84
SLV Jan 15 2027 84.00 Call (SLV270115C00084000)
option OPRA

EOD

Sep 17, 2026

1.28+25.490%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2800	1.2800	1.2800	1.2800	+25.490%	1	2,411	0.000%
2026-09-16	1.0900	1.0900	1.0200	1.0200	-17.742%	4	2,411	+25.490%
2026-09-15	1.2400	1.2400	1.2400	1.2400	+0.813%	1	2,413	+3.226%
2026-09-14	1.2000	1.2500	1.2000	1.2300	-10.219%	5	2,413	+4.065%
2026-09-11	1.4100	1.4100	1.3700	1.3700	-4.861%	2	2,412	-6.569%
2026-09-10	1.4800	1.4800	1.4400	1.4400	-29.756%	6	2,412	-11.111%
2026-09-09	2.0000	2.1100	2.0000	2.0500	+17.816%	4	2,407	-37.561%
2026-09-08	1.7900	1.8000	1.7400	1.7400	-8.421%	13	2,409	-26.437%
2026-09-04	1.9000	1.9000	1.9000	1.9000	-11.628%	1	2,429	-32.632%
2026-09-03	1.8700	2.1500	1.8700	2.1500	+36.076%	118	2,429	-40.465%
2026-09-01	1.5700	1.6300	1.5700	1.5800	-14.595%	5	2,426	-18.987%
2026-08-31	1.8500	1.8500	1.8500	1.8500	-8.867%	1	2,422	-30.811%
2026-08-28	2.0300	2.0300	2.0300	2.0300	-25.368%	1	2,421	-36.946%
2026-08-24	2.7200	2.7200	2.7200	2.7200	-4.561%	60	2,420	-52.941%
2026-08-21	2.8800	2.8900	2.8400	2.8500	+15.385%	5	2,480	-55.088%
2026-08-20	2.4700	2.4700	2.4700	2.4700	+19.903%	1	2,482	-48.178%
2026-08-19	2.0500	2.0600	2.0500	2.0600	+4.040%	2	2,483	-37.864%
2026-08-17	1.9500	2.0700	1.9500	1.9800	+7.027%	10	2,483	-35.354%
2026-08-14	1.9600	1.9600	1.8500	1.8500	-4.639%	16	2,480	-30.811%
2026-08-13	2.0000	2.0000	1.9400	1.9400	-15.284%	2	2,465	-34.021%
2026-08-12	2.4200	2.4200	2.2900	2.2900	+2.691%	6	2,463	-44.105%
2026-08-11	2.2300	2.2300	2.2300	2.2300	+9.852%	3	2,463	-42.601%
2026-08-10	2.0300	2.0300	2.0300	2.0300	+12.155%	3	2,460	-36.946%
2026-08-07	1.9100	1.9100	1.8100	1.8100	+13.125%	5	2,458	-29.282%
2026-08-05	1.6000	1.6300	1.6000	1.6000	+50.943%	207	2,457	-20.000%
2026-08-03	1.0300	1.0600	1.0300	1.0600	-8.621%	4	2,257	+20.755%
2026-07-30	1.1600	1.1600	1.1600	1.1600	+4.505%	1	2,257	+10.345%
2026-07-28	1.1400	1.1400	1.1100	1.1100	-12.598%	2	2,258	+15.315%
2026-07-27	1.2700	1.2700	1.2700	1.2700	+0.794%	5	2,258	+0.787%
2026-07-23	1.2900	1.2900	1.2600	1.2600	-24.551%	7	2,253	+1.587%
2026-07-22	1.6600	1.6700	1.6600	1.6700	+45.217%	10	2,254	-23.353%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+0.877%	1	2,255	+11.304%
2026-07-16	1.1700	1.1700	1.1400	1.1400	-11.628%	7	2,254	+12.281%
2026-07-15	1.2900	1.2900	1.2900	1.2900	-20.370%	3	2,261	-0.775%
2026-07-08	1.6200	1.6200	1.6200	1.6200	-14.737%	2	2,258	-20.988%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-7.317%	2	2,258	-32.632%
2026-07-06	1.9200	2.0500	1.9200	2.0500	+3.015%	26	2,260	-37.561%
2026-07-02	2.1400	2.1400	1.9900	1.9900	+4.188%	120	2,192	-35.678%
2026-07-01	1.9100	1.9100	1.9100	1.9100	+16.463%	1	2,192	-32.984%
2026-06-29	1.7500	1.7500	1.6400	1.6400	-6.286%	75	2,192	-21.951%
2026-06-25	1.7500	1.7500	1.7500	1.7500	+9.375%	5	2,117	-26.857%
2026-06-24	1.7300	1.7300	1.6000	1.6000	-20.000%	6	2,116	-20.000%
2026-06-23	2.1300	2.1300	2.0000	2.0000	-20.949%	6	2,110	-36.000%
2026-06-22	2.5300	2.5300	2.5300	2.5300	-16.225%	1	2,104	-49.407%
2026-06-18	3.3500	3.3500	3.0000	3.0200	-12.464%	6	2,096	-57.616%
2026-06-17	4.0700	4.0700	3.4100	3.4500	-6.757%	13	2,096	-62.899%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-17.778%	1	2,096	-65.405%
2026-06-15	4.3900	4.5000	4.3900	4.5000	+23.288%	6	2,096	-71.556%
2026-06-12	3.6500	3.6500	3.6500	3.6500	+13.003%	13	2,096	-64.932%
2026-06-11	3.2200	3.2300	3.2200	3.2300	+11.765%	2	2,096	-60.372%
2026-06-10	2.8900	2.8900	2.8900	2.8900	-3.987%	2	2,094	-55.709%
2026-06-09	3.0100	3.0100	3.0100	3.0100	-16.389%	2	2,092	-57.475%
2026-06-08	3.6100	3.7500	3.5500	3.6000	-8.163%	7	2,090	-64.444%
2026-06-05	3.9200	3.9200	3.9200	3.9200	-26.316%	1	2,087	-67.347%
2026-06-04	5.3200	5.3200	5.3200	5.3200	-9.060%	1	2,087	-75.940%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-0.679%	11	2,087	-78.120%
2026-05-28	5.5900	5.8900	5.5900	5.8900	-16.925%	16	2,098	-78.268%
2026-05-21	6.7000	7.0900	6.7000	7.0900	-14.578%	12	2,114	-81.946%
2026-05-18	8.6500	8.6500	7.9500	8.3000	+1.220%	99	2,114	-84.578%
2026-05-15	8.3300	8.5000	8.2000	8.2000	-40.794%	99	2,116	-84.390%
2026-05-13	13.8800	13.8800	13.8500	13.8500	+8.627%	12	2,120	-90.758%
2026-05-11	12.7500	12.7500	12.7500	12.7500	+43.098%	12	2,126	-89.961%
2026-05-07	8.9500	8.9500	8.9100	8.9100	+18.013%	17	2,127	-85.634%
2026-05-06	7.3500	7.5500	7.3500	7.5500	+27.966%	252	2,165	-83.046%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-0.840%	1	2,021	-78.305%
2026-05-04	5.9500	5.9500	5.9500	5.9500	+0.507%	10	2,020	-78.487%
2026-04-30	5.9200	5.9200	5.9200	5.9200	+10.242%	1	2,010	-78.378%
2026-04-29	5.3700	5.3700	5.3700	5.3700	-23.286%	20	2,009	-76.164%
2026-04-27	7.1000	7.1000	7.0000	7.0000	-8.973%	12	1,989	-81.714%
2026-04-24	7.5800	7.7700	7.5800	7.6900	-2.904%	3	1,999	-83.355%
2026-04-23	7.9200	7.9200	7.9200	7.9200	-7.151%	1	2,001	-83.838%
2026-04-22	8.5300	8.5300	8.5300	8.5300	+1.790%	11	2,001	-84.994%
2026-04-21	8.4000	8.4000	8.3800	8.3800	-24.505%	4	2,003	-84.726%
2026-04-17	10.7500	11.1000	10.7500	11.1000	+9.360%	11	2,003	-88.468%
2026-04-15	10.1500	10.1500	10.1500	10.1500	+4.317%	19	2,002	-87.389%
2026-04-14	9.7300	9.7300	9.7300	9.7300	+15.558%	1	2,002	-86.845%
2026-04-06	8.3600	8.4200	8.3600	8.4200	+6.582%	6	2,008	-84.798%
2026-04-02	7.9000	7.9400	7.8500	7.9000	+7.483%	15	2,012	-83.797%
2026-03-27	7.3500	7.3500	7.3500	7.3500	+3.521%	1	2,012	-82.585%
2026-03-26	7.6500	7.6500	7.1000	7.1000	-7.912%	9	2,012	-81.972%
2026-03-24	7.9800	7.9800	7.7100	7.7100	-0.259%	2	2,010	-83.398%
2026-03-23	6.7700	7.7700	6.7700	7.7300	+15.546%	15	2,010	-83.441%
2026-03-20	7.3800	7.3800	6.6900	6.6900	-13.677%	20	2,001	-80.867%
2026-03-19	6.7500	8.0500	6.7500	7.7500	-17.989%	64	2,002	-83.484%
2026-03-18	10.1500	10.4800	9.4500	9.4500	-17.467%	1,191	2,024	-86.455%
2026-03-17	12.3500	12.3500	11.2800	11.4500	-7.287%	3	1,644	-88.821%
2026-03-16	12.9500	13.0000	12.3500	12.3500	-1.042%	11	1,644	-89.636%
2026-03-13	13.5000	13.5000	12.4800	12.4800	-19.484%	614	1,650	-89.744%
2026-03-12	16.3000	16.3000	15.5000	15.5000	-2.516%	17	1,695	-91.742%
2026-03-11	15.9000	15.9000	15.5800	15.9000	-7.558%	6	1,766	-91.950%
2026-03-10	18.4000	18.4000	17.2000	17.2000	+15.050%	8	1,762	-92.558%
2026-03-09	14.9500	14.9500	14.9500	14.9500	-2.415%	3	1,766	-91.438%
2026-03-06	15.3200	15.3200	15.3200	15.3200	+9.195%	1	1,769	-91.645%
2026-03-05	14.3000	14.3000	13.9500	14.0300	-8.241%	3	1,770	-90.877%
2026-03-04	15.4000	15.4000	15.2900	15.2900	-1.987%	7	1,769	-91.629%
2026-03-03	15.5000	16.0000	14.6000	15.6000	-19.588%	609	1,767	-91.795%
2026-03-02	19.4000	20.5500	18.1000	19.4000	-12.138%	794	2,285	-93.402%
2026-02-27	21.7500	22.6700	21.7500	22.0800	+27.116%	65	1,556	-94.203%
2026-02-26	17.8300	17.8300	17.3700	17.3700	-13.882%	7	1,535	-92.631%
2026-02-25	20.7500	20.7500	20.1700	20.1700	+5.602%	19	1,522	-93.654%
2026-02-24	20.1000	20.1000	19.1000	19.1000	-10.455%	34	1,522	-93.298%
2026-02-23	19.0000	21.3300	19.0000	21.3300	+37.613%	12	1,513	-93.999%
2026-02-20	13.5000	15.5000	13.5000	15.5000	+36.805%	2	1,515	-91.742%
2026-02-19	11.1500	11.4500	11.0000	11.3300	+47.143%	184	1,517	-88.703%
2026-02-17	8.4800	8.4800	7.7000	7.7000	-21.026%	7	1,579	-83.377%
2026-02-13	10.4000	10.4000	9.7500	9.7500	-0.510%	4	1,586	-86.872%
2026-02-12	14.2500	14.2500	9.8000	9.8000	-27.029%	23	1,586	-86.939%
2026-02-10	13.4300	13.4300	13.4300	13.4300	-12.222%	1	1,564	-90.469%
2026-02-09	14.5000	15.3000	14.5000	15.3000	+25.926%	16	1,565	-91.634%
2026-02-06	11.3500	12.1500	11.3500	12.1500	+5.929%	3	1,579	-89.465%
2026-02-05	11.0000	11.8700	10.7000	11.4700	-41.777%	943	1,580	-88.840%
2026-02-04	19.7000	19.7000	19.7000	19.7000	+20.711%	3	497	-93.503%
2026-02-03	17.7500	17.7500	15.6500	16.3200	+26.512%	78	496	-92.157%
2026-02-02	12.0500	12.9000	11.4000	12.9000	-20.859%	319	425	-90.078%
2026-01-30	19.9000	25.4500	12.2500	16.3000	-55.404%	130	554	-92.147%
2026-01-29	35.7700	36.5500	30.4000	36.5500	+4.339%	38	473	-96.498%
2026-01-28	34.8900	35.0300	31.5300	35.0300	+24.440%	18	474	-96.346%
2026-01-27	29.4000	29.4000	28.1500	28.1500	-15.211%	10	481	-95.453%
2026-01-26	29.8000	36.0000	29.8000	33.2000	+37.190%	46	473	-96.145%
2026-01-23	22.3700	24.2000	22.3500	24.2000	+21.121%	54	465	-94.711%
2026-01-22	19.1800	20.3700	19.1800	19.9800	+8.410%	39	485	-93.594%
2026-01-21	19.5600	19.5600	17.4000	18.4300	-7.387%	180	489	-93.055%
2026-01-20	19.8400	20.1900	19.3500	19.9000	+16.716%	99	511	-93.568%
2026-01-16	17.2400	17.3400	16.0000	17.0500	-6.831%	183	466	-92.493%
2026-01-15	16.6000	18.9000	16.6000	18.3000	-2.918%	328	466	-93.005%
2026-01-14	17.5000	19.1700	17.5000	18.8500	+23.203%	110	164	-93.210%
2026-01-13	15.7000	15.7000	14.5600	15.3000	+9.286%	14	72	-91.634%
2026-01-12	13.5200	14.0000	13.5200	14.0000	+29.032%	13	62	-90.857%
2026-01-09	10.4000	10.8500	10.2500	10.8500	+29.940%	20	55	-88.203%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-17.327%	1	53	-84.671%
2026-01-07	9.8000	10.5500	9.7000	10.1000	-14.479%	26	52	-87.327%
2026-01-06	10.4500	11.8100	10.4500	11.8100	+31.955%	18	35	-89.162%
2026-01-05	9.3000	9.3000	8.9500	8.9500	+16.688%	38	40	-85.698%
2026-01-02	7.6700	7.6700	7.6700	7.6700	+7.273%	1	40	-83.312%
2025-12-31	7.5900	7.6100	7.1500	7.1500	-6.536%	10	31	-82.098%
2025-12-29	9.6400	9.6400	7.5000	7.6500	-32.480%	35	31	-83.268%
2025-12-26	9.9500	11.3300	9.7500	11.3300	0.000%	6	5	-88.703%