Dark

SLV20270115C85
SLV Jan 15 2027 85.00 Call (SLV270115C00085000)
option OPRA

EOD

Sep 17, 2026

1.19+16.667%(+0.17)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2700	1.2700	1.1900	1.1900	+16.667%	28	21,707	0.000%
2026-09-16	1.2200	1.2700	0.9800	1.0200	-15.000%	1,355	21,682	+16.667%
2026-09-15	1.1800	1.2100	1.1400	1.2000	-0.826%	820	21,992	-0.833%
2026-09-14	1.1700	1.2200	1.1000	1.2100	-4.724%	1,645	21,446	-1.653%
2026-09-11	1.4400	1.4500	1.2700	1.2700	-2.308%	5,874	21,864	-6.299%
2026-09-10	1.4700	1.5000	1.2900	1.3000	-30.851%	1,670	20,060	-8.462%
2026-09-09	1.9400	2.1300	1.8400	1.8800	+13.939%	2,646	19,466	-36.702%
2026-09-08	1.6600	1.7300	1.5900	1.6500	-5.714%	650	19,478	-27.879%
2026-09-04	1.7300	1.8000	1.6900	1.7500	-15.865%	860	19,487	-32.000%
2026-09-03	1.7600	2.1300	1.7300	2.0800	+28.395%	947	19,487	-42.788%
2026-09-02	1.5900	1.6200	1.5300	1.6200	+15.714%	968	19,311	-26.543%
2026-09-01	1.5300	1.5400	1.4000	1.4000	-22.222%	844	19,624	-15.000%
2026-08-31	1.8700	1.8700	1.7200	1.8000	-3.226%	1,061	19,272	-33.889%
2026-08-28	2.9100	3.0000	1.8600	1.8600	-27.344%	5,160	18,464	-36.022%
2026-08-27	2.2700	2.6500	2.2400	2.5600	+10.823%	811	18,384	-53.516%
2026-08-26	2.3900	2.4000	2.2300	2.3100	-10.465%	784	18,227	-48.485%
2026-08-25	2.2800	2.6900	2.2500	2.5800	+1.176%	1,045	18,312	-53.876%
2026-08-24	2.6500	2.7100	2.5200	2.5500	-5.904%	662	18,190	-53.333%
2026-08-21	2.7000	2.8200	2.6400	2.7100	+11.983%	404	18,186	-56.089%
2026-08-20	2.1000	2.5900	2.0300	2.4200	+18.049%	613	18,266	-50.826%
2026-08-19	1.7400	2.0600	1.7400	2.0500	+40.411%	539	18,426	-41.951%
2026-08-18	1.6900	1.6900	1.4600	1.4600	-24.352%	338	17,954	-18.493%
2026-08-17	1.8000	2.0200	1.8000	1.9300	+10.920%	52	17,929	-38.342%
2026-08-14	1.8300	1.8400	1.7400	1.7400	+1.754%	32	17,903	-31.609%
2026-08-13	2.0500	2.0500	1.7100	1.7100	-22.973%	1,640	17,993	-30.409%
2026-08-12	2.2700	2.3900	2.1300	2.2200	+9.360%	562	17,262	-46.396%
2026-08-11	2.0800	2.1600	2.0000	2.0300	-11.354%	857	17,238	-41.379%
2026-08-10	1.8300	2.3300	1.7800	2.2900	+30.114%	329	16,942	-48.035%
2026-08-07	1.7500	1.9400	1.7000	1.7600	+25.714%	237	17,120	-32.386%
2026-08-06	1.4300	1.4600	1.4000	1.4000	-10.256%	64	17,101	-15.000%
2026-08-05	1.4900	1.6700	1.4900	1.5600	+35.652%	241	17,058	-23.718%
2026-08-04	1.2300	1.2600	1.1500	1.1500	+9.524%	355	17,245	+3.478%
2026-08-03	0.9800	1.0500	0.9500	1.0500	-2.778%	45	17,274	+13.333%
2026-07-31	1.0000	1.0900	1.0000	1.0800	-13.600%	166	17,255	+10.185%
2026-07-30	1.0900	1.2500	1.0900	1.2500	+8.696%	373	17,206	-4.800%
2026-07-29	1.1000	1.2000	1.0500	1.1500	+4.545%	44	17,072	+3.478%
2026-07-28	1.1100	1.1200	1.0600	1.1000	-12.000%	185	17,070	+8.182%
2026-07-27	1.3400	1.3400	1.2100	1.2500	-1.575%	53	16,892	-4.800%
2026-07-24	1.2400	1.2900	1.2400	1.2700	+3.252%	38	16,939	-6.299%
2026-07-23	1.3600	1.3600	1.2300	1.2300	-18.000%	403	16,915	-3.252%
2026-07-22	1.4200	1.6000	1.4000	1.5000	+18.110%	555	16,672	-20.667%
2026-07-21	1.3100	1.3400	1.2700	1.2700	+14.414%	80	16,437	-6.299%
2026-07-20	1.1200	1.1500	1.1100	1.1100	0.000%	7	16,445	+7.207%
2026-07-17	1.0800	1.1400	1.0500	1.1100	-0.893%	256	16,445	+7.207%
2026-07-16	1.1100	1.1700	1.1100	1.1200	-10.400%	29	16,565	+6.250%
2026-07-15	1.3500	1.3700	1.2200	1.2500	-10.072%	246	16,594	-4.800%
2026-07-14	1.4400	1.4400	1.3900	1.3900	+9.449%	17	16,478	-14.388%
2026-07-13	1.4100	1.4100	1.2600	1.2700	-14.189%	561	16,478	-6.299%
2026-07-10	1.5400	1.6200	1.4800	1.4800	-7.500%	43	16,634	-19.595%
2026-07-09	1.7000	1.7300	1.6000	1.6000	+13.475%	59	16,665	-25.625%
2026-07-08	1.5300	1.6000	1.4100	1.4100	-19.429%	84	16,663	-15.603%
2026-07-07	1.9500	1.9500	1.7500	1.7500	-15.049%	9	16,622	-32.000%
2026-07-06	2.0100	2.0600	1.9800	2.0600	+6.186%	181	16,621	-42.233%
2026-07-02	1.9800	2.1100	1.8900	1.9400	+10.857%	409	16,250	-38.660%
2026-07-01	1.7800	1.9900	1.7500	1.7500	+1.744%	84	16,250	-32.000%
2026-06-30	1.8000	1.8700	1.7200	1.7200	+7.500%	64	16,281	-30.814%
2026-06-29	1.5900	1.6200	1.5100	1.6000	-8.046%	52	16,233	-25.625%
2026-06-26	1.7100	1.8900	1.6800	1.7400	+2.959%	51	16,194	-31.609%
2026-06-25	1.6900	1.7000	1.6300	1.6900	+7.643%	22	16,191	-29.586%
2026-06-24	1.5600	1.6600	1.5000	1.5700	-16.043%	265	16,183	-24.204%
2026-06-23	2.0200	2.2000	1.8500	1.8700	-23.361%	102	16,069	-36.364%
2026-06-22	3.0000	3.0000	2.4400	2.4400	-14.386%	464	16,070	-51.230%
2026-06-18	3.2500	3.2500	2.7600	2.8500	-16.176%	221	15,498	-58.246%
2026-06-17	3.7300	4.3000	3.3500	3.4000	-9.333%	693	15,498	-65.000%
2026-06-16	4.0000	4.0000	3.6300	3.7500	-3.846%	1,370	15,498	-68.267%
2026-06-15	4.1800	4.3000	3.9000	3.9000	+10.795%	201	15,560	-69.487%
2026-06-12	3.5000	3.6800	3.2800	3.5200	+8.308%	273	15,560	-66.193%
2026-06-11	2.7300	3.2500	2.7300	3.2500	+18.613%	220	15,560	-63.385%
2026-06-10	3.0100	3.0500	2.7400	2.7400	-3.860%	65	15,405	-56.569%
2026-06-09	3.4100	3.4100	2.7400	2.8500	-16.422%	173	15,359	-58.246%
2026-06-08	3.4100	3.6000	3.4100	3.4100	-2.011%	46	15,269	-65.103%
2026-06-05	4.3000	4.3700	3.4400	3.4800	-32.031%	205	15,294	-65.805%
2026-06-04	5.2000	5.2300	5.1200	5.1200	0.000%	100	15,328	-76.758%
2026-06-03	5.5000	5.5000	5.1200	5.1200	-12.329%	111	15,309	-76.758%
2026-06-02	6.0700	6.0700	5.7500	5.8400	+0.172%	58	15,293	-79.623%
2026-06-01	5.7400	5.9700	5.5800	5.8300	-5.203%	189	15,281	-79.588%
2026-05-29	6.0700	6.5300	5.9500	6.1500	-1.442%	214	15,137	-80.650%
2026-05-28	5.5100	6.2500	5.3500	6.2400	+4.874%	219	14,938	-80.929%
2026-05-27	6.0000	6.0900	5.9000	5.9500	-14.388%	59	15,111	-80.000%
2026-05-26	6.7500	6.9500	6.5000	6.9500	+6.432%	35	15,063	-82.878%
2026-05-22	7.0000	7.0000	6.5300	6.5300	-9.931%	52	15,052	-81.776%
2026-05-21	6.4300	7.2900	6.4300	7.2500	+1.399%	25	15,042	-83.586%
2026-05-20	6.8000	7.2000	6.6000	7.1500	+10.681%	91	15,042	-83.357%
2026-05-19	6.6800	7.0700	6.4600	6.4600	-19.752%	247	15,154	-81.579%
2026-05-18	8.4500	8.5000	7.7000	8.0500	+3.338%	337	15,154	-85.217%
2026-05-15	8.2000	8.3000	7.7900	7.7900	-28.532%	334	15,154	-84.724%
2026-05-14	11.9100	11.9100	10.9000	10.9000	-19.259%	211	14,909	-89.083%
2026-05-13	12.8000	14.5900	12.8000	13.5000	+4.814%	380	15,036	-91.185%
2026-05-12	11.4600	12.8800	10.8700	12.8800	+2.629%	64	15,036	-90.761%
2026-05-11	11.7000	12.6000	11.2500	12.5500	+37.912%	293	15,036	-90.518%
2026-05-08	9.4500	9.5500	8.7200	9.1000	+8.982%	247	15,018	-86.923%
2026-05-07	9.0000	9.7500	8.3100	8.3500	+13.605%	414	14,904	-85.749%
2026-05-06	7.0100	7.4000	7.0100	7.3500	+31.250%	182	14,767	-83.810%
2026-05-05	5.8900	5.8900	5.6000	5.6000	0.000%	73	14,653	-78.750%
2026-05-04	5.8000	6.1200	5.5700	5.6000	-11.111%	276	14,657	-78.750%
2026-05-01	6.0500	6.8500	6.0500	6.3000	+8.247%	431	14,323	-81.111%
2026-04-30	5.7500	5.8500	5.6500	5.8200	+9.398%	23	14,323	-79.553%
2026-04-29	5.3500	5.5000	5.2500	5.3200	-9.215%	385	14,328	-77.632%
2026-04-28	6.1000	6.1000	5.7900	5.8600	-15.072%	123	14,345	-79.693%
2026-04-27	7.0000	7.1000	6.8000	6.9000	-7.383%	76	14,295	-82.754%
2026-04-24	7.7600	7.7600	7.3500	7.4500	0.000%	19	14,235	-84.027%
2026-04-23	7.7100	7.7300	7.2000	7.4500	-9.697%	56	14,233	-84.027%
2026-04-22	8.3700	8.4500	8.1800	8.2500	+2.484%	32	14,178	-85.576%
2026-04-21	8.7000	8.7000	8.0500	8.0500	-14.179%	52	14,158	-85.217%
2026-04-20	9.6600	9.7000	9.3800	9.3800	-8.488%	21	14,176	-87.313%
2026-04-17	10.2000	10.8500	10.2000	10.2500	+12.514%	89	14,167	-88.390%
2026-04-16	9.1500	9.1500	9.1000	9.1100	-5.498%	25	14,151	-86.937%
2026-04-15	10.0000	10.2500	9.5400	9.6400	-2.626%	14	14,140	-87.656%
2026-04-14	8.7500	9.9000	8.7500	9.9000	+28.072%	67	14,135	-87.980%
2026-04-13	7.6300	7.7300	7.4700	7.7300	-9.059%	51	14,137	-84.605%
2026-04-10	8.6000	8.8500	8.5000	8.5000	-1.620%	41	14,179	-86.000%
2026-04-09	8.4500	8.7900	8.3500	8.6400	+1.887%	41	14,187	-86.227%
2026-04-08	9.7500	9.7500	8.4800	8.4800	+8.718%	244	14,176	-85.967%
2026-04-07	7.7500	7.8000	7.3200	7.8000	-6.250%	54	14,164	-84.744%
2026-04-06	8.4000	8.4000	8.2500	8.3200	-0.359%	88	14,141	-85.697%
2026-04-02	7.6400	8.6000	7.6400	8.3500	-10.886%	146	14,125	-85.749%
2026-04-01	9.2500	9.4000	9.2500	9.3700	-1.987%	7	14,125	-87.300%
2026-03-31	9.2500	9.6500	9.0800	9.5600	+18.025%	158	14,123	-87.552%
2026-03-30	8.5000	8.5000	8.1000	8.1000	-2.410%	22	14,000	-85.309%
2026-03-27	7.2500	8.7000	7.1500	8.3000	+16.901%	135	14,000	-85.663%
2026-03-26	7.2800	7.6500	6.8000	7.1000	-14.458%	37	13,993	-83.239%
2026-03-25	8.5000	8.6500	8.2100	8.3000	+9.934%	41	14,057	-85.663%
2026-03-24	7.2500	7.8500	7.2500	7.5500	+2.027%	82	14,076	-84.238%
2026-03-23	6.6000	7.7500	6.6000	7.4000	+12.977%	156	14,038	-83.919%
2026-03-20	7.5300	7.5300	6.3500	6.5500	-16.026%	190	14,019	-81.832%
2026-03-19	7.1500	7.8000	6.3800	7.8000	-15.217%	251	13,996	-84.744%
2026-03-18	10.0000	10.2900	9.2000	9.2000	-17.117%	173	13,964	-87.065%
2026-03-17	12.1500	12.2500	11.1000	11.1000	-8.264%	84	13,979	-89.279%
2026-03-16	12.6600	12.9000	11.7500	12.1000	-1.385%	33	14,032	-90.165%
2026-03-13	14.0600	14.1700	12.2700	12.2700	-18.200%	365	14,040	-90.302%
2026-03-12	16.0500	16.0600	15.0000	15.0000	-5.660%	112	14,167	-92.067%
2026-03-11	15.6000	15.9000	15.1300	15.9000	-7.558%	65	14,160	-92.516%
2026-03-10	17.3000	18.1700	16.9500	17.2000	+8.792%	204	14,180	-93.081%
2026-03-09	15.1500	15.8100	14.5700	15.8100	+7.551%	920	14,201	-92.473%
2026-03-06	14.3000	15.2000	14.0100	14.7000	+5.908%	72	13,881	-91.905%
2026-03-05	14.0800	14.0800	13.3900	13.8800	-7.467%	169	13,884	-91.427%
2026-03-04	16.0500	16.0500	14.8000	15.0000	-6.832%	118	13,885	-92.067%
2026-03-03	15.0000	16.1000	14.1500	16.1000	-17.857%	511	13,928	-92.609%
2026-03-02	19.0000	20.3900	17.7300	19.6000	-10.502%	285	14,006	-93.929%
2026-02-27	20.6500	22.5500	20.4700	21.9000	+17.426%	388	14,000	-94.566%
2026-02-26	17.7000	18.7000	16.9000	18.6500	-1.583%	206	13,968	-93.619%
2026-02-25	20.4000	20.7000	18.9500	18.9500	+0.265%	63	14,028	-93.720%
2026-02-24	19.4500	20.1900	18.6300	18.9000	-10.596%	3,214	14,028	-93.704%
2026-02-23	17.5200	21.1900	17.5200	21.1400	+31.713%	735	10,980	-94.371%
2026-02-20	12.5500	16.8500	12.5500	16.0500	+45.909%	248	10,898	-92.586%
2026-02-19	10.8700	11.3000	10.8000	11.0000	+9.235%	39	10,891	-89.182%
2026-02-18	9.6500	10.6800	9.6500	10.0700	+23.710%	102	10,880	-88.183%
2026-02-17	6.8000	8.4500	6.8000	8.1400	-11.038%	198	10,867	-85.381%
2026-02-13	10.8500	10.8500	9.1500	9.1500	-4.687%	70	10,869	-86.995%
2026-02-12	14.1500	14.1500	9.5500	9.6000	-35.570%	295	10,869	-87.604%
2026-02-11	15.1000	15.2500	14.4700	14.9000	+12.879%	71	10,887	-92.013%
2026-02-10	14.0800	14.2500	13.0500	13.2000	-15.385%	50	10,872	-90.985%
2026-02-09	14.2700	15.6000	14.2000	15.6000	+27.347%	104	10,895	-92.372%
2026-02-06	11.1000	12.4500	11.0600	12.2500	+17.225%	141	10,914	-90.286%
2026-02-05	11.0700	12.1300	10.0000	10.4500	-38.166%	325	10,920	-88.612%
2026-02-04	19.0800	19.6500	15.5000	16.9000	+5.625%	193	10,968	-92.959%
2026-02-03	16.3300	17.8000	15.0000	16.0000	+29.870%	292	10,954	-92.563%
2026-02-02	14.2400	14.2400	10.6500	12.3200	-10.854%	4,580	10,889	-90.341%
2026-01-30	24.1000	26.0000	12.0000	13.8200	-60.672%	2,765	9,263	-91.389%
2026-01-29	38.6600	38.6600	29.8800	35.1400	-2.389%	937	8,633	-96.614%
2026-01-28	32.8000	36.0000	32.4500	36.0000	+12.500%	920	8,784	-96.694%
2026-01-27	27.8000	32.0500	27.5000	32.0000	+10.919%	592	8,428	-96.281%
2026-01-26	28.9500	37.0000	27.9000	28.8500	+21.730%	1,343	8,630	-95.875%
2026-01-23	21.8000	23.9000	21.6200	23.7000	+20.000%	714	9,152	-94.979%
2026-01-22	18.5500	20.2000	18.1500	19.7500	+9.237%	556	9,370	-93.975%
2026-01-21	19.0800	19.2800	17.0500	18.0800	-7.187%	414	9,181	-93.418%
2026-01-20	19.8000	20.0500	18.8000	19.4800	+15.952%	2,024	9,033	-93.891%
2026-01-16	16.6000	17.1500	15.6500	16.8000	-7.182%	1,416	8,658	-92.917%
2026-01-15	16.4500	18.6000	16.4000	18.1000	-3.209%	858	8,658	-93.425%
2026-01-14	17.3500	18.9500	16.8500	18.7000	+30.314%	898	8,458	-93.636%
2026-01-13	15.0800	15.6000	14.2000	14.3500	+7.491%	474	8,293	-91.707%
2026-01-12	12.7000	14.0200	12.7000	13.3500	+27.751%	433	8,201	-91.086%
2026-01-09	9.8500	10.7400	9.8500	10.4500	+13.711%	223	8,239	-88.612%
2026-01-08	8.2000	9.1900	8.0000	9.1900	-6.606%	98	8,099	-87.051%
2026-01-07	9.6500	10.5000	9.3600	9.8400	-15.609%	179	8,052	-87.907%
2026-01-06	10.3000	11.7500	10.3000	11.6600	+32.802%	220	8,009	-89.794%
2026-01-05	8.9800	9.4000	8.7700	8.7800	+14.621%	158	8,048	-86.446%
2026-01-02	8.3500	8.3900	7.3500	7.6600	+3.514%	86	8,048	-84.465%
2025-12-31	7.9000	8.3000	6.9500	7.4000	-20.430%	275	8,050	-83.919%
2025-12-30	9.4000	10.5500	9.0000	9.3000	+16.250%	314	8,050	-87.204%
2025-12-29	8.1000	11.3000	7.4000	8.0000	-28.571%	5,706	7,931	-85.125%
2025-12-26	8.7000	11.2000	8.5000	11.2000	+58.865%	1,473	3,400	-89.375%
2025-12-24	6.9700	7.2000	6.3500	7.0500	+4.444%	108	2,690	-83.121%
2025-12-23	6.0000	6.7500	5.6000	6.7500	+22.727%	387	2,690	-82.370%
2025-12-22	5.5300	5.6500	5.4000	5.5000	+10.000%	316	2,737	-78.364%
2025-12-19	4.5900	5.0000	4.5600	5.0000	+14.943%	59	2,627	-76.200%
2025-12-18	4.3000	4.4500	4.2000	4.3500	-10.309%	42	2,586	-72.644%
2025-12-17	4.4700	4.9600	4.3500	4.8500	+28.647%	2,082	2,573	-75.464%
2025-12-16	4.0500	4.0500	3.7700	3.7700	-9.157%	39	2,416	-68.435%
2025-12-15	4.1000	4.2000	3.9700	4.1500	+16.901%	134	2,396	-71.325%
2025-12-12	3.5800	3.5800	3.3000	3.5500	-12.129%	7	2,282	-66.479%
2025-12-11	4.1500	4.4400	4.0400	4.0400	-0.737%	399	2,284	-70.545%
2025-12-10	3.7500	4.0700	3.6900	4.0700	+1.496%	30	1,892	-70.762%
2025-12-09	3.4000	4.0500	3.4000	4.0100	+36.860%	948	1,863	-70.324%
2025-12-08	3.0300	3.0500	2.8800	2.9300	-2.333%	305	918	-59.386%
2025-12-05	3.2300	3.4000	3.0000	3.0000	0.000%	613	613	-60.333%