Dark

SLV20270115C86
SLV Jan 15 2027 86.00 Call (SLV270115C00086000)
option OPRA

EOD

Sep 17, 2026

1.10+13.402%(+0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1800	1.2200	1.1000	1.1000	+13.402%	7	1,944	0.000%
2026-09-16	1.2100	1.2100	0.9700	0.9700	-13.393%	14	1,942	+13.402%
2026-09-15	1.1300	1.1300	1.1200	1.1200	+4.673%	7	1,946	-1.786%
2026-09-14	1.0800	1.1600	1.0700	1.0700	-15.079%	12	1,945	+2.804%
2026-09-11	1.3200	1.3200	1.2600	1.2600	-6.667%	2	1,954	-12.698%
2026-09-10	1.3700	1.3700	1.3500	1.3500	-31.122%	3	1,957	-18.519%
2026-09-09	1.8700	1.9800	1.8700	1.9600	+19.512%	5	1,956	-43.878%
2026-09-08	1.6400	1.6400	1.6400	1.6400	-4.094%	1	1,956	-32.927%
2026-09-04	1.7400	1.7400	1.7100	1.7100	-13.636%	2	1,963	-35.673%
2026-09-03	1.7600	1.9800	1.7600	1.9800	+32.000%	40	1,963	-44.444%
2026-09-02	1.5100	1.5200	1.4800	1.5000	+7.143%	107	1,956	-26.667%
2026-09-01	1.4600	1.4600	1.4000	1.4000	-17.160%	9	1,858	-21.429%
2026-08-31	1.6900	1.6900	1.6900	1.6900	-8.152%	1	1,853	-34.911%
2026-08-28	2.2900	2.2900	1.8400	1.8400	-25.506%	3	1,854	-40.217%
2026-08-27	2.2600	2.4800	2.2600	2.4700	+12.785%	148	1,887	-55.466%
2026-08-26	2.1900	2.1900	2.1900	2.1900	-12.048%	3	1,970	-49.772%
2026-08-25	2.1700	2.5000	2.1700	2.4900	+0.403%	45	1,975	-55.823%
2026-08-24	2.5100	2.5900	2.4800	2.4800	-1.976%	26	1,970	-55.645%
2026-08-21	2.5500	2.6600	2.5300	2.5300	+11.454%	6	1,968	-56.522%
2026-08-20	2.5000	2.5400	2.1400	2.2700	+15.228%	160	1,973	-51.542%
2026-08-19	1.8300	2.0000	1.8200	1.9700	+6.486%	33	1,944	-44.162%
2026-08-17	1.8300	1.8500	1.8300	1.8500	+10.778%	2	1,950	-40.541%
2026-08-14	1.7600	1.7600	1.6500	1.6700	+1.829%	832	1,950	-34.132%
2026-08-13	1.8400	1.8700	1.6400	1.6400	-23.364%	656	1,403	-32.927%
2026-08-12	2.2700	2.2700	2.0900	2.1400	+14.439%	114	900	-48.598%
2026-08-10	1.8700	1.8700	1.8700	1.8700	+8.721%	2	809	-41.176%
2026-08-07	1.8400	1.8400	1.7200	1.7200	+23.741%	2	809	-36.047%
2026-08-06	1.3900	1.3900	1.3900	1.3900	-9.740%	3	810	-20.863%
2026-08-05	1.5400	1.5400	1.5400	1.5400	+33.913%	80	810	-28.571%
2026-08-04	1.1600	1.1800	1.1500	1.1500	+16.162%	5	731	-4.348%
2026-08-03	0.9900	0.9900	0.9900	0.9900	-1.000%	10	730	+11.111%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-9.910%	2	725	+10.000%
2026-07-29	1.1000	1.1100	1.1000	1.1100	+9.901%	2	725	-0.901%
2026-07-28	1.0400	1.0500	1.0100	1.0100	-15.126%	8	723	+8.911%
2026-07-27	1.1900	1.1900	1.1900	1.1900	-23.718%	1	731	-7.563%
2026-07-22	1.5600	1.5600	1.5600	1.5600	+23.810%	1	732	-29.487%
2026-07-21	1.2600	1.2700	1.2600	1.2600	+17.757%	5	732	-12.698%
2026-07-17	1.0700	1.0700	1.0700	1.0700	-1.835%	6	727	+2.804%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-8.403%	6	721	+0.917%
2026-07-15	1.3000	1.3200	1.1900	1.1900	-12.500%	6	715	-7.563%
2026-07-14	1.3500	1.4100	1.3500	1.3600	+10.569%	7	715	-19.118%
2026-07-13	1.3600	1.3600	1.2300	1.2300	-15.753%	5	709	-10.569%
2026-07-10	1.5000	1.5000	1.4600	1.4600	-12.575%	11	709	-24.658%
2026-07-09	1.6700	1.6700	1.6700	1.6700	-16.500%	5	712	-34.132%
2026-07-06	1.9300	2.0000	1.9200	2.0000	+12.360%	4	707	-45.000%
2026-07-01	1.8500	1.8900	1.7800	1.7800	+5.952%	208	704	-38.202%
2026-06-30	1.6800	1.7700	1.6800	1.6800	-1.176%	6	602	-34.524%
2026-06-26	1.7500	1.7500	1.7000	1.7000	+1.190%	4	598	-35.294%
2026-06-25	1.6800	1.6800	1.6800	1.6800	+16.667%	2	598	-34.524%
2026-06-24	1.6100	1.6100	1.4400	1.4400	-22.581%	23	598	-23.611%
2026-06-23	1.9400	1.9400	1.8600	1.8600	-25.000%	2	577	-40.860%
2026-06-22	2.7200	2.7200	2.4800	2.4800	-9.818%	18	576	-55.645%
2026-06-18	2.8800	2.8800	2.7500	2.7500	-21.429%	4	578	-60.000%
2026-06-12	3.1800	3.5000	3.1800	3.5000	+2.339%	10	578	-68.571%
2026-06-11	2.6800	3.4200	2.6700	3.4200	+28.571%	32	578	-67.836%
2026-06-10	2.9500	2.9500	2.6600	2.6600	-5.338%	6	578	-58.647%
2026-06-09	3.2900	3.2900	2.7500	2.8100	-16.617%	6	576	-60.854%
2026-06-08	3.5000	3.5000	3.3500	3.3700	-2.882%	7	580	-67.359%
2026-06-05	3.7500	3.7500	3.4700	3.4700	-29.899%	4	580	-68.300%
2026-06-04	5.3000	5.3000	4.9500	4.9500	-0.402%	15	584	-77.778%
2026-06-03	5.1800	5.1800	4.9700	4.9700	-14.310%	10	589	-77.867%
2026-06-02	5.8800	5.8800	5.8000	5.8000	+1.754%	8	588	-81.034%
2026-06-01	5.7200	5.7200	5.7000	5.7000	-5.000%	2	591	-80.702%
2026-05-29	5.9500	6.1000	5.9500	6.0000	-0.826%	24	589	-81.667%
2026-05-28	6.0000	6.0500	6.0000	6.0500	+3.952%	5	597	-81.818%
2026-05-27	5.8000	5.8500	5.8000	5.8200	-16.857%	13	592	-81.100%
2026-05-21	6.3500	7.0500	6.3500	7.0000	0.000%	24	599	-84.286%
2026-05-20	7.0500	7.0500	6.8500	7.0000	+7.692%	20	599	-84.286%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-14.474%	6	593	-83.077%
2026-05-18	8.0500	8.0500	7.6000	7.6000	-5.590%	3	593	-85.526%
2026-05-15	8.0500	8.0500	8.0500	8.0500	-40.809%	1	593	-86.335%
2026-05-13	13.0200	13.6000	13.0200	13.6000	+9.855%	2	596	-91.912%
2026-05-12	11.3000	12.3800	11.3000	12.3800	0.000%	17	596	-91.115%
2026-05-11	11.6200	12.3800	11.6200	12.3800	+39.887%	8	596	-91.115%
2026-05-08	8.8500	8.8500	8.8500	8.8500	+10.625%	1	594	-87.571%
2026-05-07	9.2400	9.2400	8.0000	8.0000	+14.286%	3	594	-86.250%
2026-05-06	6.9000	7.0500	6.8700	7.0000	+23.894%	17	591	-84.286%
2026-05-05	5.7000	5.7000	5.6500	5.6500	-1.739%	12	588	-80.531%
2026-05-04	5.6000	5.9000	5.6000	5.7500	-8.730%	18	591	-80.870%
2026-05-01	6.5000	6.5000	6.3000	6.3000	+11.504%	4	598	-82.540%
2026-04-30	5.6500	5.6500	5.6500	5.6500	+9.073%	5	598	-80.531%
2026-04-29	4.9500	5.2400	4.9500	5.1800	-9.123%	3	593	-78.764%
2026-04-28	5.7500	5.7500	5.7000	5.7000	-22.449%	11	591	-80.702%
2026-04-24	7.3500	7.3500	7.3500	7.3500	-0.136%	2	593	-85.034%
2026-04-23	7.3900	7.3900	7.3600	7.3600	-5.032%	9	593	-85.054%
2026-04-21	7.7500	7.7500	7.7500	7.7500	-25.121%	3	599	-85.806%
2026-04-17	10.3500	10.3500	10.3500	10.3500	+4.125%	1	599	-89.372%
2026-04-15	9.9400	9.9400	9.9400	9.9400	+3.219%	1	598	-88.934%
2026-04-14	9.6300	9.6300	9.6300	9.6300	+24.258%	4	597	-88.577%
2026-04-13	7.7500	7.7500	7.7500	7.7500	-9.884%	2	601	-85.806%
2026-04-10	8.6000	8.6000	8.6000	8.6000	+6.832%	1	599	-87.209%
2026-04-06	8.0500	8.0500	8.0500	8.0500	-1.829%	3	599	-86.335%
2026-04-02	8.2000	8.2000	8.2000	8.2000	-9.890%	1	597	-86.585%
2026-04-01	9.1000	9.1000	9.1000	9.1000	-3.805%	2	597	-87.912%
2026-03-31	9.4600	9.4600	9.4600	9.4600	+39.118%	4	595	-88.372%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-16.049%	1	599	-83.824%
2026-03-25	8.4000	8.4600	8.1000	8.1000	+9.459%	30	598	-86.420%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+8.029%	1	597	-85.135%
2026-03-23	6.3500	6.8500	6.3500	6.8500	+2.239%	21	597	-83.942%
2026-03-20	7.0000	7.0700	6.7000	6.7000	-12.418%	28	597	-83.582%
2026-03-19	7.0800	7.6500	7.0800	7.6500	-30.137%	6	589	-85.621%
2026-03-17	10.9500	10.9500	10.9500	10.9500	-9.728%	5	589	-89.954%
2026-03-16	12.4000	12.4000	11.9300	12.1300	-2.177%	95	589	-90.932%
2026-03-13	13.4000	13.4000	12.4000	12.4000	-16.779%	12	532	-91.129%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-0.468%	1	536	-92.617%
2026-03-11	14.9700	14.9700	14.9700	14.9700	-15.899%	1	536	-92.652%
2026-03-10	17.8000	17.8000	17.8000	17.8000	+26.690%	2	535	-93.820%
2026-03-05	14.0500	14.0500	14.0500	14.0500	-8.766%	1	592	-92.171%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+0.195%	1	593	-92.857%
2026-03-03	14.6500	15.4800	14.6500	15.3700	-18.027%	11	593	-92.843%
2026-03-02	18.8000	18.8000	18.7500	18.7500	-12.383%	11	587	-94.133%
2026-02-27	21.7000	21.7000	21.0700	21.4000	+23.699%	18	577	-94.860%
2026-02-26	17.3000	17.3000	17.3000	17.3000	-13.283%	2	583	-93.642%
2026-02-25	19.9000	20.3500	19.5000	19.9500	+4.178%	27	574	-94.486%
2026-02-24	19.6400	19.7000	19.1300	19.1500	-6.813%	7	574	-94.256%
2026-02-23	20.3500	20.7000	20.3500	20.5500	+34.754%	9	573	-94.647%
2026-02-20	12.3000	15.2500	12.3000	15.2500	+101.987%	105	568	-92.787%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-22.880%	1	563	-85.430%
2026-02-13	9.7900	9.7900	9.7900	9.7900	+0.928%	20	573	-88.764%
2026-02-12	10.3900	10.3900	9.5000	9.7000	-32.404%	16	573	-88.660%
2026-02-11	13.9500	14.3500	13.9500	14.3500	+11.673%	7	561	-92.334%
2026-02-10	13.8000	13.8000	12.8500	12.8500	-16.287%	6	561	-91.440%
2026-02-09	14.0000	15.3500	14.0000	15.3500	+53.500%	15	563	-92.834%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-38.838%	5	558	-89.000%
2026-02-04	18.6500	18.6500	16.3500	16.3500	+6.515%	2	563	-93.272%
2026-02-03	17.1900	17.1900	15.3500	15.3500	+24.291%	99	563	-92.834%
2026-02-02	14.3500	14.3500	10.4000	12.3500	-18.697%	22	481	-91.093%
2026-01-30	23.4500	25.0000	11.6900	15.1900	-53.970%	58	491	-92.758%
2026-01-29	37.9500	37.9500	31.0000	33.0000	-5.606%	16	480	-96.667%
2026-01-28	34.0800	34.9600	33.8000	34.9600	+13.839%	514	486	-96.854%
2026-01-27	28.6800	30.7100	27.3500	30.7100	+6.521%	87	478	-96.418%
2026-01-26	28.8000	36.4000	28.3700	28.8300	+25.348%	150	508	-96.185%
2026-01-23	21.5200	23.0000	21.4400	23.0000	+19.481%	142	543	-95.217%
2026-01-22	18.5000	19.7000	18.5000	19.2500	+8.025%	65	570	-94.286%
2026-01-21	19.0500	19.2500	16.9000	17.8200	-6.702%	83	551	-93.827%
2026-01-20	18.9500	19.7000	18.7000	19.1000	+16.820%	734	561	-94.241%
2026-01-16	15.8000	16.3500	15.8000	16.3500	-5.217%	200	587	-93.272%
2026-01-15	15.9300	18.3100	15.9300	17.2500	-6.504%	536	587	-93.623%
2026-01-14	17.7000	18.6500	17.7000	18.4500	+27.682%	57	85	-94.038%
2026-01-13	14.5000	15.2200	14.4500	14.4500	+10.305%	14	61	-92.388%
2026-01-12	13.5300	13.5700	13.1000	13.1000	+26.938%	13	55	-91.603%
2026-01-09	10.0500	10.3200	10.0500	10.3200	+20.000%	2	47	-89.341%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-8.705%	1	45	-87.209%
2026-01-07	9.4200	9.4200	9.4200	9.4200	-14.905%	1	45	-88.323%
2026-01-06	11.0000	11.0700	11.0000	11.0700	+51.023%	31	44	-90.063%
2026-01-02	8.0400	8.0400	7.3300	7.3300	+1.524%	11	15	-84.993%
2025-12-31	7.2600	7.2700	7.1800	7.2200	-18.418%	5	4	-84.765%
2025-12-30	8.8500	8.8500	8.8500	8.8500	-19.910%	1	4	-87.571%
2025-12-26	11.0500	11.0500	11.0500	11.0500	0.000%	3	3	-90.045%