Dark

SLV20270115C88
SLV Jan 15 2027 88.00 Call (SLV270115C00088000)
option OPRA

EOD

Sep 17, 2026

1.00+19.048%(+0.16)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	1.1600	1.0000	1.0000	+19.048%	81	3,226	0.000%
2026-09-16	1.0900	1.0900	0.8400	0.8400	-16.000%	9	3,229	+19.048%
2026-09-15	1.0300	1.0300	1.0000	1.0000	0.000%	1,695	3,386	0.000%
2026-09-14	1.0100	1.0600	0.9800	1.0000	-13.043%	32	2,888	0.000%
2026-09-11	1.2200	1.2400	1.1500	1.1500	-5.738%	11	2,890	-13.043%
2026-09-10	1.2600	1.3000	1.2200	1.2200	-23.750%	105	2,886	-18.033%
2026-09-09	1.7300	1.7300	1.6000	1.6000	+14.286%	42	2,864	-37.500%
2026-09-08	1.4500	1.5000	1.4000	1.4000	-10.828%	45	2,883	-28.571%
2026-09-04	1.5500	1.5700	1.5500	1.5700	-13.260%	2	2,865	-36.306%
2026-09-03	1.8000	1.8100	1.8000	1.8100	+32.117%	26	2,865	-44.751%
2026-09-02	1.3800	1.3800	1.3500	1.3700	+13.223%	103	2,865	-27.007%
2026-09-01	1.2900	1.3500	1.1900	1.2100	-18.792%	21	2,764	-17.355%
2026-08-31	1.6200	1.6200	1.4900	1.4900	-8.589%	37	2,745	-32.886%
2026-08-28	1.6800	1.6800	1.6300	1.6300	-22.381%	13	2,747	-38.650%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-2.326%	1	2,747	-52.381%
2026-08-26	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,746	-53.488%
2026-08-25	2.1000	2.3000	2.1000	2.3000	-4.959%	12	2,745	-56.522%
2026-08-24	2.3900	2.4200	2.3800	2.4200	+0.833%	12	2,745	-58.678%
2026-08-21	2.4700	2.4700	2.3500	2.4000	+1.695%	6	2,745	-58.333%
2026-08-20	2.0100	2.3600	2.0100	2.3600	+43.902%	13	2,749	-57.627%
2026-08-19	1.5800	1.6400	1.5800	1.6400	+24.242%	12	2,760	-39.024%
2026-08-18	1.3600	1.3600	1.3200	1.3200	-14.839%	11	2,758	-24.242%
2026-08-13	1.5500	1.5500	1.5500	1.5500	-22.500%	2	2,758	-35.484%
2026-08-12	2.0000	2.0000	2.0000	2.0000	+4.167%	10	2,758	-50.000%
2026-08-11	1.9200	1.9200	1.9200	1.9200	-7.692%	1	2,758	-47.917%
2026-08-10	1.7500	2.0800	1.7500	2.0800	+30.818%	1,130	2,758	-51.923%
2026-08-07	1.6000	1.6000	1.5900	1.5900	+22.308%	40	1,918	-37.107%
2026-08-06	1.3100	1.3100	1.2700	1.3000	-7.143%	75	1,946	-23.077%
2026-08-05	1.4000	1.4000	1.4000	1.4000	+23.894%	15	1,911	-28.571%
2026-08-04	1.0900	1.1300	1.0900	1.1300	+8.654%	35	1,941	-11.504%
2026-07-30	1.0400	1.0400	1.0400	1.0400	+0.971%	7	1,921	-3.846%
2026-07-29	1.0300	1.0300	1.0300	1.0300	+1.980%	10	1,920	-2.913%
2026-07-28	0.9600	1.0100	0.9600	1.0100	-8.182%	12	1,923	-0.990%
2026-07-27	1.1700	1.1700	1.1000	1.1000	0.000%	4	1,923	-9.091%
2026-07-23	1.1200	1.1200	1.1000	1.1000	-15.385%	3	1,925	-9.091%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+9.244%	10	1,926	-23.077%
2026-07-21	1.1900	1.1900	1.1900	1.1900	+19.000%	1	1,916	-15.966%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-22.481%	1	1,915	0.000%
2026-07-14	1.3000	1.3000	1.2900	1.2900	+5.738%	2	1,916	-22.481%
2026-07-13	1.3300	1.3300	1.2200	1.2200	-32.597%	16	1,916	-18.033%
2026-07-06	1.7100	1.8100	1.7100	1.8100	+5.848%	13	1,913	-44.751%
2026-07-02	1.9000	1.9000	1.7100	1.7100	+6.875%	3	1,914	-41.520%
2026-06-30	1.6700	1.6800	1.6000	1.6000	+10.345%	11	1,915	-37.500%
2026-06-24	1.5100	1.5100	1.3600	1.4500	-16.667%	96	1,919	-31.034%
2026-06-23	1.9000	1.9000	1.6800	1.7400	-19.816%	76	1,843	-42.529%
2026-06-22	2.3200	2.3200	2.1700	2.1700	-17.490%	22	1,858	-53.917%
2026-06-18	2.7500	2.7500	2.5400	2.6300	-20.303%	37	1,799	-61.977%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,799	-69.697%
2026-06-15	3.7000	3.7000	3.6500	3.6500	+14.063%	5	1,799	-72.603%
2026-06-12	3.0100	3.2000	3.0100	3.2000	+25.490%	5	1,799	-68.750%
2026-06-10	2.7300	2.7400	2.5500	2.5500	-1.923%	186	1,799	-60.784%
2026-06-09	2.6500	2.6500	2.6000	2.6000	-21.687%	8	1,799	-61.538%
2026-06-05	4.4500	4.4500	3.3200	3.3200	-34.902%	16	1,799	-69.880%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+7.595%	1	1,807	-80.392%
2026-06-03	4.9200	4.9200	4.7000	4.7400	-15.808%	6	1,806	-78.903%
2026-05-29	5.6000	5.6300	5.5000	5.6300	+3.493%	4	1,806	-82.238%
2026-05-27	5.4000	5.4400	5.4000	5.4400	-10.820%	9	1,805	-81.618%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-2.866%	1	1,798	-83.607%
2026-05-22	6.2800	6.2800	6.2800	6.2800	+5.546%	1	1,798	-84.076%
2026-05-21	5.9500	5.9500	5.9500	5.9500	-4.032%	1	1,798	-83.193%
2026-05-19	6.4500	6.4500	6.2000	6.2000	-17.443%	21	1,798	-83.871%
2026-05-18	7.5100	7.5100	7.5100	7.5100	+0.805%	1	1,797	-86.684%
2026-05-15	7.4500	7.4500	7.4500	7.4500	-29.384%	1	1,797	-86.577%
2026-05-14	12.5000	12.5000	10.3000	10.5500	-17.578%	15	1,811	-90.521%
2026-05-13	12.8000	13.7500	12.8000	12.8000	+20.075%	23	1,808	-92.188%
2026-05-12	10.6600	10.6600	10.6600	10.6600	-9.431%	1	1,808	-90.619%
2026-05-11	11.2500	11.7700	11.2500	11.7700	+40.958%	32	1,808	-91.504%
2026-05-08	8.3500	8.3500	8.3500	8.3500	-0.358%	20	1,768	-88.024%
2026-05-07	8.3800	8.3800	8.3800	8.3800	+64.314%	25	1,758	-88.067%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-0.971%	1	1,758	-80.392%
2026-04-30	5.1500	5.1500	5.1500	5.1500	-19.279%	1	1,759	-80.583%
2026-04-27	6.3800	6.3800	6.3800	6.3800	-9.504%	1	1,760	-84.326%
2026-04-23	7.0500	7.0500	7.0500	7.0500	-4.082%	1	1,760	-85.816%
2026-04-21	7.7000	7.7000	7.3500	7.3500	-16.572%	4	1,759	-86.395%
2026-04-20	8.8000	8.8100	8.8000	8.8100	-10.558%	2	1,759	-88.649%
2026-04-17	10.0000	10.0900	9.7500	9.8500	+40.714%	996	1,757	-89.848%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-14.110%	1	1,038	-85.714%
2026-04-10	8.1500	8.1500	8.1500	8.1500	+11.951%	3	1,037	-87.730%
2026-04-07	7.2800	7.2800	7.2800	7.2800	-4.211%	2	1,034	-86.264%
2026-04-02	7.8000	7.8000	7.6000	7.6000	-15.556%	11	1,025	-86.842%
2026-04-01	8.9500	9.0000	8.9500	9.0000	+10.294%	2	1,025	-88.889%
2026-03-27	8.1600	8.1600	8.1600	8.1600	+15.745%	1	1,025	-87.745%
2026-03-26	7.0500	7.0500	7.0500	7.0500	+14.634%	20	1,024	-85.816%
2026-03-23	6.1500	6.1500	6.1500	6.1500	+1.485%	4	1,044	-83.740%
2026-03-20	6.6500	6.6500	5.9500	6.0600	-16.414%	43	1,048	-83.498%
2026-03-19	6.2000	7.2500	6.2000	7.2500	-31.084%	3	1,024	-86.207%
2026-03-17	10.6000	10.6000	10.5200	10.5200	-26.792%	4	1,024	-90.494%
2026-03-12	14.3700	14.3700	14.3700	14.3700	-2.905%	2	1,027	-93.041%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-13.953%	1	1,025	-93.243%
2026-03-10	17.1000	17.2000	17.1000	17.2000	+15.282%	2	1,026	-94.186%
2026-03-09	14.9200	14.9200	14.9200	14.9200	+18.038%	28	1,024	-93.298%
2026-03-05	12.6900	12.6900	12.6400	12.6400	-12.405%	4	1,085	-92.089%
2026-03-04	14.8000	14.8000	14.4300	14.4300	-21.362%	31	1,085	-93.070%
2026-03-02	18.3000	19.1000	18.3000	18.3500	-11.481%	13	1,085	-94.550%
2026-02-27	20.4400	21.0000	20.3000	20.7300	+23.393%	15	1,077	-95.176%
2026-02-26	17.0000	17.0000	16.8000	16.8000	-11.950%	21	1,074	-94.048%
2026-02-25	19.6900	19.6900	18.7600	19.0800	+6.592%	5	1,057	-94.759%
2026-02-24	19.1000	19.3000	17.9000	17.9000	-8.906%	11	1,057	-94.413%
2026-02-23	16.6000	19.6500	16.6000	19.6500	+27.930%	167	1,054	-94.911%
2026-02-20	11.9500	15.7000	11.9500	15.3600	+49.562%	22	1,077	-93.490%
2026-02-19	10.2400	10.3500	10.2400	10.2700	+2.700%	244	1,098	-90.263%
2026-02-18	9.1400	10.0000	9.1400	10.0000	+34.228%	3	1,045	-90.000%
2026-02-17	7.6500	7.6500	7.0900	7.4500	-22.396%	42	1,046	-86.577%
2026-02-13	10.2100	10.2100	9.6000	9.6000	+6.077%	6	1,042	-89.583%
2026-02-12	13.1600	13.2900	9.0500	9.0500	-36.133%	45	1,042	-88.950%
2026-02-11	14.4000	14.4000	13.9300	14.1700	+9.845%	4	1,046	-92.943%
2026-02-10	14.0500	14.0500	12.9000	12.9000	-12.245%	7	1,049	-92.248%
2026-02-09	12.8500	14.7000	12.8500	14.7000	+25.856%	7	1,044	-93.197%
2026-02-06	10.3100	11.6800	10.3100	11.6800	+18.579%	10	1,043	-91.438%
2026-02-05	10.4000	11.2000	9.6500	9.8500	-38.820%	183	1,045	-89.848%
2026-02-04	18.3000	18.3000	15.0000	16.1000	+3.871%	10	879	-93.789%
2026-02-03	15.3500	16.8500	14.1000	15.5000	+29.167%	159	879	-93.548%
2026-02-02	13.3500	13.3500	10.3500	12.0000	-8.953%	79	809	-91.667%
2026-01-30	22.1000	25.0000	12.1200	13.1800	-57.756%	133	800	-92.413%
2026-01-29	37.0000	37.3000	29.6000	31.2000	-4.529%	124	739	-96.795%
2026-01-28	31.0500	33.3000	30.8300	32.6800	+10.034%	39	641	-96.940%
2026-01-27	28.5800	29.7000	26.1000	29.7000	+6.452%	70	633	-96.633%
2026-01-26	28.5500	36.3500	27.9000	27.9000	+23.725%	79	661	-96.416%
2026-01-23	20.7000	22.5500	20.7000	22.5500	+20.267%	257	672	-95.565%
2026-01-22	18.8400	19.0000	18.5500	18.7500	+11.276%	77	741	-94.667%
2026-01-21	18.4000	18.4000	16.8500	16.8500	-9.066%	17	716	-94.065%
2026-01-20	19.0000	19.0000	18.0400	18.5300	+15.813%	75	713	-94.603%
2026-01-16	16.0000	16.1000	14.7500	16.0000	-5.882%	116	626	-93.750%
2026-01-15	15.4000	17.7500	15.4000	17.0000	-4.494%	29	626	-94.118%
2026-01-14	16.2500	18.0000	15.9500	17.8000	+32.146%	444	618	-94.382%
2026-01-13	14.7100	14.7100	13.4000	13.4700	+6.063%	159	297	-92.576%
2026-01-12	12.3000	12.7000	12.3000	12.7000	+28.934%	4	144	-92.126%
2026-01-09	9.9100	10.0000	9.7600	9.8500	+19.394%	30	142	-89.848%
2026-01-08	7.8100	8.2500	7.8100	8.2500	-14.948%	32	124	-87.879%
2026-01-07	9.7000	9.7000	9.7000	9.7000	-7.795%	20	128	-89.691%
2026-01-06	10.4000	10.9500	10.3000	10.5200	+49.220%	75	108	-90.494%
2026-01-02	7.0500	7.0800	7.0500	7.0500	+2.920%	13	65	-85.816%
2025-12-31	6.8500	6.8500	6.8500	6.8500	-22.424%	1	57	-85.401%
2025-12-30	8.8000	9.5000	8.8000	8.8300	+24.366%	16	57	-88.675%
2025-12-29	7.3500	7.3500	7.1000	7.1000	-30.392%	2	57	-85.915%
2025-12-26	8.2500	10.2000	8.2500	10.2000	0.000%	64	56	-90.196%