Dark

SLV20270115C89
SLV Jan 15 2027 89.00 Call (SLV270115C00089000)
option OPRA

EOD

Sep 17, 2026

1.03-2.830%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0300	1.0300	1.0300	1.0300	-2.830%	2	7,175	0.000%
2026-09-16	1.0600	1.0600	1.0600	1.0600	+11.579%	2	7,177	-2.830%
2026-09-15	0.9600	0.9800	0.9500	0.9500	-5.941%	31	7,183	+8.421%
2026-09-14	0.9400	1.0100	0.9400	1.0100	-9.009%	7	7,186	+1.980%
2026-09-11	1.1800	1.1800	1.1100	1.1100	-7.500%	4	7,183	-7.207%
2026-09-10	1.2100	1.2100	1.2000	1.2000	-26.829%	3	7,187	-14.167%
2026-09-09	1.6400	1.6400	1.6400	1.6400	+14.685%	2	7,189	-37.195%
2026-09-08	1.3900	1.4300	1.3900	1.4300	-3.378%	3	7,189	-27.972%
2026-09-04	1.4400	1.4800	1.4400	1.4800	-14.451%	2	7,195	-30.405%
2026-09-03	1.7300	1.7300	1.7300	1.7300	+32.061%	2	7,195	-40.462%
2026-09-02	1.3200	1.3200	1.3100	1.3100	+11.966%	2	7,195	-21.374%
2026-09-01	1.2400	1.2900	1.1600	1.1700	-26.415%	43	7,197	-11.966%
2026-08-28	1.5900	1.5900	1.5900	1.5900	-29.333%	1	7,156	-35.220%
2026-08-27	2.2500	2.2500	2.2500	2.2500	+14.796%	1	7,157	-54.222%
2026-08-26	2.0400	2.0400	1.9600	1.9600	-11.312%	8	7,157	-47.449%
2026-08-25	2.2100	2.2100	2.2100	2.2100	-5.957%	2	7,157	-53.394%
2026-08-21	2.3600	2.3700	2.2600	2.3500	+22.396%	8	7,157	-56.170%
2026-08-20	1.9200	1.9200	1.9200	1.9200	+9.714%	1	7,157	-46.354%
2026-08-19	1.6500	1.7500	1.6500	1.7500	+36.719%	5	7,157	-41.143%
2026-08-18	1.2800	1.2800	1.2800	1.2800	-23.810%	1	7,156	-19.531%
2026-08-17	1.6800	1.6800	1.6800	1.6800	+4.348%	1	7,156	-38.690%
2026-08-13	1.7000	1.7000	1.6100	1.6100	-16.580%	12	7,156	-36.025%
2026-08-12	2.1400	2.1400	1.9100	1.9300	+9.659%	8	7,156	-46.632%
2026-08-11	1.8100	1.8800	1.7200	1.7600	-13.300%	2,491	7,156	-41.477%
2026-08-10	1.9700	2.0400	1.9700	2.0300	+36.242%	22	4,799	-49.261%
2026-08-07	1.6000	1.6800	1.4600	1.4900	+20.161%	4,790	4,798	-30.872%
2026-08-06	1.2400	1.2400	1.2200	1.2400	+21.569%	15	943	-16.935%
2026-08-04	1.0200	1.0200	1.0200	1.0200	-5.556%	1	930	+0.980%
2026-07-30	1.0300	1.0800	1.0300	1.0800	+12.500%	6	933	-4.630%
2026-07-29	1.0100	1.0100	0.9600	0.9600	-11.111%	9	929	+7.292%
2026-07-27	1.0800	1.0800	1.0700	1.0800	-9.244%	5	925	-4.630%
2026-07-24	1.1900	1.1900	1.1900	1.1900	+11.215%	1	923	-13.445%
2026-07-23	1.1200	1.1200	1.0700	1.0700	-10.084%	3	923	-3.738%
2026-07-13	1.1900	1.1900	1.1900	1.1900	-21.711%	1	923	-13.445%
2026-06-26	1.5800	1.5800	1.5200	1.5200	-1.935%	93	948	-32.237%
2026-06-25	1.4200	1.5500	1.4000	1.5500	-1.899%	18	856	-33.548%
2026-06-23	1.8300	1.8300	1.5800	1.5800	-49.841%	34	855	-34.810%
2026-06-12	3.2000	3.2000	3.1500	3.1500	+23.047%	2	848	-67.302%
2026-06-09	2.5200	2.5600	2.5200	2.5600	-17.685%	5	848	-59.766%
2026-06-08	3.1100	3.1100	3.1100	3.1100	-1.893%	2	853	-66.881%
2026-06-05	3.1700	3.1700	3.1700	3.1700	-29.712%	4	855	-67.508%
2026-06-04	4.6500	4.6500	4.5100	4.5100	-14.095%	3	851	-77.162%
2026-05-27	5.2500	5.2500	5.2500	5.2500	-16.000%	12	851	-80.381%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-18.087%	1	839	-83.520%
2026-05-18	7.6300	7.6300	7.6300	7.6300	+6.564%	1	839	-86.501%
2026-05-15	7.5500	7.5500	7.1600	7.1600	-41.551%	3	839	-85.615%
2026-05-13	12.5500	12.5500	12.2500	12.2500	+16.667%	11	839	-91.592%
2026-05-12	10.5000	10.5000	10.5000	10.5000	+23.529%	1	838	-90.190%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+10.104%	4	838	-87.882%
2026-05-07	8.6500	8.6500	7.7200	7.7200	+20.814%	2	838	-86.658%
2026-05-06	6.3900	6.3900	6.3900	6.3900	+25.294%	1	838	-83.881%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-12.069%	1	837	-79.804%
2026-05-01	5.8000	5.8000	5.8000	5.8000	+14.851%	1	837	-82.241%
2026-04-30	5.0500	5.0500	5.0500	5.0500	+7.447%	2	837	-79.604%
2026-04-29	4.8500	4.8500	4.6700	4.7000	-9.615%	5	837	-78.085%
2026-04-28	5.3000	5.3000	5.2000	5.2000	-23.529%	5	838	-80.192%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-27.273%	1	837	-84.853%
2026-04-17	9.6500	9.6500	9.3500	9.3500	+1.300%	5	837	-88.984%
2026-04-15	9.2300	9.2300	9.2300	9.2300	+2.556%	1	835	-88.841%
2026-04-14	8.9700	9.0000	8.9700	9.0000	+7.143%	2	836	-88.556%
2026-04-08	8.5000	8.5000	8.4000	8.4000	-5.618%	2	836	-87.738%
2026-03-31	8.9000	8.9200	8.9000	8.9000	+39.063%	4	837	-88.427%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-20.299%	2	837	-83.906%
2026-03-25	7.9300	8.0300	7.8000	8.0300	+17.570%	6	839	-87.173%
2026-03-23	6.4500	6.8300	6.3900	6.8300	+15.763%	23	840	-84.919%
2026-03-20	6.6500	6.6500	5.9000	5.9000	-17.713%	16	858	-82.542%
2026-03-19	6.0500	7.1700	6.0500	7.1700	-14.541%	439	867	-85.635%
2026-03-18	8.8300	8.9000	8.3900	8.3900	-27.043%	68	716	-87.723%
2026-03-13	11.9000	11.9000	11.5000	11.5000	-19.355%	7	769	-91.043%
2026-03-11	14.6500	14.6500	14.2500	14.2600	+14.080%	3	769	-92.777%
2026-03-05	12.5000	12.5100	12.5000	12.5000	-10.714%	5	767	-91.760%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-32.072%	4	764	-92.643%
2026-02-27	20.8800	20.8800	20.6100	20.6100	+23.413%	5	768	-95.002%
2026-02-26	16.7000	16.7000	16.7000	16.7000	-12.565%	1	768	-93.832%
2026-02-25	18.9800	19.1000	18.9200	19.1000	-0.105%	12	773	-94.607%
2026-02-24	18.9500	19.1200	18.9500	19.1200	-1.189%	5	773	-94.613%
2026-02-23	18.2500	19.7500	18.2500	19.3500	+28.061%	7	773	-94.677%
2026-02-20	15.1100	15.1100	15.1100	15.1100	+115.857%	1	780	-93.183%
2026-02-17	7.4000	7.4000	6.9400	7.0000	-17.647%	35	781	-85.286%
2026-02-13	8.7200	8.7200	8.5000	8.5000	-32.379%	2	765	-87.882%
2026-02-09	12.5900	12.5900	12.5700	12.5700	+9.590%	4	765	-91.806%
2026-02-06	11.4500	11.4700	11.4500	11.4700	+18.247%	11	769	-91.020%
2026-02-05	10.0000	11.0200	9.7000	9.7000	-34.459%	66	780	-89.381%
2026-02-04	17.7300	17.7300	14.7500	14.8000	-8.642%	9	769	-93.041%
2026-02-03	16.2000	16.2000	16.2000	16.2000	+45.291%	1	768	-93.642%
2026-02-02	13.7500	13.7500	9.8000	11.1500	-22.569%	9	768	-90.762%
2026-01-30	22.3100	23.8200	11.7500	14.4000	-57.207%	105	771	-92.847%
2026-01-29	36.0000	36.6000	29.2500	33.6500	+7.853%	47	768	-96.939%
2026-01-28	32.5500	32.5500	31.1500	31.2000	+4.803%	6	732	-96.699%
2026-01-27	27.0000	29.7700	27.0000	29.7700	+7.862%	503	730	-96.540%
2026-01-26	27.5600	34.3500	27.2000	27.6000	+24.045%	58	227	-96.268%
2026-01-23	20.4200	22.2500	20.4200	22.2500	+20.596%	20	216	-95.371%
2026-01-22	18.4900	18.4900	18.4500	18.4500	+3.944%	11	200	-94.417%
2026-01-21	17.7500	17.7500	17.7500	17.7500	-1.389%	1	189	-94.197%
2026-01-20	18.1500	18.5000	18.0000	18.0000	+18.421%	9	190	-94.278%
2026-01-16	15.0000	15.2000	15.0000	15.2000	-11.370%	6	185	-93.224%
2026-01-15	15.5200	17.1500	15.5200	17.1500	-2.000%	11	185	-93.994%
2026-01-14	16.7300	17.5500	16.1500	17.5000	+25.899%	63	185	-94.114%
2026-01-13	13.2700	13.9000	13.2700	13.9000	+12.097%	13	140	-92.590%
2026-01-12	12.5000	12.5000	12.3700	12.4000	+29.843%	14	129	-91.694%
2026-01-09	9.7500	9.7500	9.5500	9.5500	+20.429%	2	116	-89.215%
2026-01-08	7.9300	7.9300	7.9300	7.9300	-12.569%	1	115	-87.011%
2026-01-07	9.0700	9.0700	9.0700	9.0700	-14.191%	10	115	-88.644%
2026-01-06	10.2500	10.5700	10.2500	10.5700	+26.891%	5	120	-90.255%
2026-01-05	8.5200	8.5200	8.3300	8.3300	+14.897%	4	119	-87.635%
2026-01-02	7.2500	7.2500	7.2500	7.2500	+8.533%	1	119	-85.793%
2025-12-31	7.4200	7.4200	6.6800	6.6800	-29.684%	19	101	-84.581%
2025-12-30	9.5000	9.5000	9.5000	9.5000	+37.681%	1	101	-89.158%
2025-12-29	7.1500	7.1500	6.9000	6.9000	-31.138%	24	100	-85.072%
2025-12-26	7.9500	10.0200	7.8900	10.0200	+67.000%	85	82	-89.721%
2025-12-24	6.2500	6.2500	6.0000	6.0000	0.000%	3	0	-82.833%