Dark

SLV20270115C90
SLV Jan 15 2027 90.00 Call (SLV270115C00090000)
option OPRA

EOD

Sep 17, 2026

0.9300+12.048%(+0.1000)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9900	1.0700	0.9000	0.9300	+12.048%	125	22,779	0.000%
2026-09-16	0.9700	1.0200	0.7600	0.8300	-7.778%	171	22,839	+12.048%
2026-09-15	0.9200	0.9600	0.9000	0.9000	0.000%	101	22,948	+3.333%
2026-09-14	0.9000	0.9700	0.8700	0.9000	-12.621%	82	22,937	+3.333%
2026-09-11	1.1400	1.1600	1.0300	1.0300	-2.830%	4,250	22,926	-9.709%
2026-09-10	1.1700	1.2400	1.0400	1.0600	-30.719%	1,542	24,285	-12.264%
2026-09-09	1.5800	1.7100	1.4900	1.5300	+10.870%	48	25,440	-39.216%
2026-09-08	1.3600	1.3900	1.3200	1.3800	+0.730%	51	25,425	-32.609%
2026-09-04	1.3600	1.4600	1.3600	1.3700	-19.412%	654	25,304	-32.117%
2026-09-03	1.4200	1.7200	1.4000	1.7000	+30.769%	1,067	25,304	-45.294%
2026-09-02	1.2500	1.3300	1.2500	1.3000	+16.071%	58	25,462	-28.462%
2026-09-01	1.2000	1.2500	1.1100	1.1200	-22.222%	785	25,429	-16.964%
2026-08-31	1.5000	1.5000	1.3600	1.4400	-4.000%	1,257	25,206	-35.417%
2026-08-28	2.3700	2.4000	1.4800	1.5000	-29.577%	2,693	24,655	-38.000%
2026-08-27	1.8800	2.1800	1.8500	2.1300	+10.938%	696	23,982	-56.338%
2026-08-26	1.9400	2.0000	1.8400	1.9200	-9.434%	113	23,738	-51.563%
2026-08-25	1.8200	2.1800	1.8200	2.1200	-0.935%	1,037	23,673	-56.132%
2026-08-24	2.2200	2.2400	2.0600	2.1400	-2.283%	2,677	23,281	-56.542%
2026-08-21	2.2200	2.3400	2.1500	2.1900	+9.500%	192	21,536	-57.534%
2026-08-20	1.7300	2.2000	1.7000	2.0000	+17.647%	1,127	21,530	-53.500%
2026-08-19	1.5700	1.7200	1.4000	1.7000	+41.667%	2,416	22,224	-45.294%
2026-08-18	1.4000	1.4100	1.1900	1.2000	-24.051%	467	21,730	-22.500%
2026-08-17	1.4800	1.6500	1.4800	1.5800	+10.490%	144	21,662	-41.139%
2026-08-14	1.4900	1.5700	1.4300	1.4300	-2.721%	75	21,611	-34.965%
2026-08-13	1.6700	1.6800	1.4700	1.4700	-20.109%	377	21,601	-36.735%
2026-08-12	1.8200	2.0500	1.8200	1.8400	+6.358%	1,372	21,388	-49.457%
2026-08-11	1.7300	1.8000	1.6800	1.7300	-11.735%	1,225	20,737	-46.243%
2026-08-10	1.4900	1.9600	1.4900	1.9600	+34.247%	1,049	20,231	-52.551%
2026-08-07	1.5500	1.6200	1.4200	1.4600	+19.672%	709	19,504	-36.301%
2026-08-06	1.4300	1.4300	1.1600	1.2200	-6.154%	1,655	19,361	-23.770%
2026-08-05	1.2800	1.4100	1.2600	1.3000	+27.451%	97	18,254	-28.462%
2026-08-04	1.0200	1.0500	1.0000	1.0200	+20.000%	84	18,259	-8.824%
2026-08-03	0.8600	0.8600	0.8500	0.8500	-7.609%	26	18,286	+9.412%
2026-07-31	0.8800	0.9200	0.8400	0.9200	-10.680%	343	18,276	+1.087%
2026-07-30	0.9200	1.0400	0.9200	1.0300	+17.045%	41	18,462	-9.709%
2026-07-29	0.9300	1.0000	0.8700	0.8800	-4.348%	260	18,439	+5.682%
2026-07-28	0.9500	0.9500	0.8700	0.9200	-11.538%	246	18,318	+1.087%
2026-07-27	1.1100	1.1100	1.0200	1.0400	-10.345%	12	18,322	-10.577%
2026-07-24	1.0500	1.1600	1.0500	1.1600	+10.476%	98	18,330	-19.828%
2026-07-23	1.1200	1.1200	1.0000	1.0500	-18.605%	34	18,428	-11.429%
2026-07-22	1.1500	1.3700	1.1500	1.2900	+17.273%	56	18,449	-27.907%
2026-07-21	1.1000	1.1100	1.0900	1.1000	+20.879%	123	18,437	-15.455%
2026-07-20	0.9600	0.9700	0.9100	0.9100	-5.208%	56	18,455	+2.198%
2026-07-17	0.9300	0.9800	0.9100	0.9600	0.000%	61	18,465	-3.125%
2026-07-16	1.0700	1.0700	0.9300	0.9600	-12.727%	1,528	19,181	-3.125%
2026-07-15	1.1600	1.1800	1.0200	1.1000	-9.091%	59	18,929	-15.455%
2026-07-14	1.0800	1.2500	1.0800	1.2100	+11.009%	82	18,916	-23.140%
2026-07-13	1.1400	1.2000	1.0800	1.0900	-14.173%	108	18,971	-14.679%
2026-07-10	1.2900	1.3300	1.2700	1.2700	-5.926%	12	18,989	-26.772%
2026-07-09	1.4300	1.4600	1.3500	1.3500	+6.299%	72	18,992	-31.111%
2026-07-08	1.3200	1.3200	1.2200	1.2700	-13.605%	76	18,981	-26.772%
2026-07-07	1.5600	1.5900	1.4000	1.4700	-16.000%	92	18,933	-36.735%
2026-07-06	1.7100	1.7600	1.7000	1.7500	+6.707%	81	18,932	-46.857%
2026-07-02	1.7800	1.8100	1.5800	1.6400	+10.811%	94	18,682	-43.293%
2026-07-01	1.7000	1.7300	1.4500	1.4800	+0.680%	2,301	18,682	-37.162%
2026-06-30	1.4200	1.6500	1.4200	1.4700	+10.526%	428	17,044	-36.735%
2026-06-29	1.3300	1.4100	1.3300	1.3300	-11.333%	421	16,688	-30.075%
2026-06-26	1.5000	1.6100	1.4700	1.5000	+4.167%	373	16,891	-38.000%
2026-06-25	1.4500	1.4800	1.3600	1.4400	+4.348%	569	16,675	-35.417%
2026-06-24	1.4100	1.4200	1.2800	1.3800	-15.854%	755	16,174	-32.609%
2026-06-23	1.7700	1.8000	1.5300	1.6400	-21.905%	310	16,249	-43.293%
2026-06-22	2.5500	2.5500	2.0800	2.1000	-13.580%	279	16,013	-55.714%
2026-06-18	2.7300	2.8000	2.3500	2.4300	-13.830%	408	14,819	-61.728%
2026-06-17	3.2500	3.7000	2.8000	2.8200	-11.321%	1,720	14,819	-67.021%
2026-06-16	3.3800	3.3800	3.0500	3.1800	-5.075%	769	14,819	-70.755%
2026-06-15	3.6200	3.7000	3.2900	3.3500	+8.065%	551	14,126	-72.239%
2026-06-12	2.9000	3.2000	2.8000	3.1000	+1.639%	462	14,126	-70.000%
2026-06-11	2.2800	3.1000	2.2800	3.0500	+32.035%	243	14,126	-69.508%
2026-06-10	2.4100	2.6100	2.3000	2.3100	-6.855%	127	14,093	-59.740%
2026-06-09	2.9700	2.9700	2.3600	2.4800	-15.932%	466	14,067	-62.500%
2026-06-08	3.1500	3.1500	2.9300	2.9500	-0.338%	920	13,744	-68.475%
2026-06-05	3.6500	4.0000	2.9100	2.9600	-32.727%	505	13,502	-68.581%
2026-06-04	4.7400	4.7400	4.3100	4.4000	0.000%	406	13,394	-78.864%
2026-06-03	4.6500	4.7400	4.4000	4.4000	-13.215%	1,486	13,402	-78.864%
2026-06-02	5.2900	5.3500	4.9600	5.0700	+1.400%	899	13,009	-81.657%
2026-06-01	5.0300	5.0900	4.8300	5.0000	-6.367%	692	12,414	-81.400%
2026-05-29	5.3000	5.7000	5.0500	5.3400	-0.928%	252	12,262	-82.584%
2026-05-28	4.7800	5.4800	4.6900	5.3900	+5.686%	155	12,258	-82.746%
2026-05-27	5.1000	5.3500	5.1000	5.1000	-17.073%	611	12,247	-81.765%
2026-05-26	5.8500	6.1500	5.7300	6.1500	+6.957%	86	12,517	-84.878%
2026-05-22	6.0800	6.0800	5.6000	5.7500	-10.156%	143	12,483	-83.826%
2026-05-21	5.6000	6.4100	5.5500	6.4000	+4.065%	265	12,450	-85.469%
2026-05-20	5.9500	6.3300	5.7500	6.1500	+8.275%	139	12,450	-84.878%
2026-05-19	6.0500	6.1500	5.6800	5.6800	-20.113%	645	12,183	-83.627%
2026-05-18	7.3800	7.5500	6.8100	7.1100	+2.894%	156	12,183	-86.920%
2026-05-15	7.3500	7.4000	6.9100	6.9100	-29.055%	455	12,183	-86.541%
2026-05-14	10.6300	10.6600	9.6000	9.7400	-19.304%	332	11,925	-90.452%
2026-05-13	11.6000	13.2000	11.4500	12.0700	+4.052%	1,190	11,853	-92.295%
2026-05-12	10.3500	11.6000	9.6000	11.6000	+3.664%	811	11,853	-91.983%
2026-05-11	10.0000	11.3700	10.0000	11.1900	+38.662%	526	11,853	-91.689%
2026-05-08	8.1300	8.4100	7.6800	8.0700	+10.548%	155	11,076	-88.476%
2026-05-07	7.8000	8.6500	7.3000	7.3000	+13.354%	484	11,058	-87.260%
2026-05-06	6.1000	6.4500	6.1000	6.4400	+32.238%	303	11,007	-85.559%
2026-05-05	5.0000	5.1600	4.8500	4.8700	-0.612%	220	10,803	-80.903%
2026-05-04	5.1500	5.1500	4.9000	4.9000	-13.274%	131	10,832	-81.020%
2026-05-01	5.6000	6.1500	5.6000	5.6500	+12.774%	158	10,703	-83.540%
2026-04-30	5.0400	5.0400	4.8400	5.0100	+8.913%	72	10,703	-81.437%
2026-04-29	4.7000	4.7500	4.4500	4.6000	-11.538%	356	10,707	-79.783%
2026-04-28	5.3000	5.3000	5.0000	5.2000	-14.050%	100	10,862	-82.115%
2026-04-27	6.1300	6.2000	5.9500	6.0500	-6.202%	63	10,823	-84.628%
2026-04-24	6.3000	6.7000	6.2800	6.4500	-0.769%	108	10,794	-85.581%
2026-04-23	6.7900	6.8800	6.4300	6.5000	-10.468%	354	10,842	-85.692%
2026-04-22	7.3000	7.4500	7.2600	7.2600	+6.765%	103	10,945	-87.190%
2026-04-21	7.5500	7.5500	6.8000	6.8000	-18.269%	137	10,887	-86.324%
2026-04-20	8.6000	8.7000	8.2300	8.3200	-9.071%	256	10,843	-88.822%
2026-04-17	9.3200	9.6500	9.1500	9.1500	+12.963%	186	10,613	-89.836%
2026-04-16	8.4000	8.4000	7.9700	8.1000	-4.930%	78	10,564	-88.519%
2026-04-15	8.6000	9.1000	8.4100	8.5200	-2.851%	95	10,576	-89.085%
2026-04-14	7.8000	8.8000	7.8000	8.7700	+26.369%	148	10,544	-89.396%
2026-04-13	6.7000	7.2500	6.6500	6.9400	-7.835%	21	10,623	-86.599%
2026-04-10	7.5900	7.9000	7.5300	7.5300	-2.839%	77	10,673	-87.649%
2026-04-09	7.6000	7.8500	7.3000	7.7500	+3.333%	81	10,666	-88.000%
2026-04-08	8.3200	8.3200	7.4700	7.5000	+1.351%	70	10,647	-87.600%
2026-04-07	6.9600	7.4500	6.5000	7.4000	-1.465%	133	10,658	-87.432%
2026-04-06	7.4500	7.5100	7.2500	7.5100	+1.486%	93	10,640	-87.617%
2026-04-02	7.2000	7.6500	7.2000	7.4000	-11.905%	85	10,592	-87.432%
2026-04-01	8.5500	8.6500	8.4000	8.4000	-4.219%	81	10,592	-88.929%
2026-03-31	8.0500	8.7700	8.0500	8.7700	+21.637%	688	10,540	-89.396%
2026-03-30	7.8000	7.8000	7.2100	7.2100	-5.752%	239	10,365	-87.101%
2026-03-27	6.2500	7.9000	6.2500	7.6500	+22.990%	464	10,351	-87.843%
2026-03-26	6.7500	6.9800	6.2000	6.2200	-17.067%	172	9,959	-85.048%
2026-03-25	7.8000	8.0000	7.4000	7.5000	+7.604%	214	9,958	-87.600%
2026-03-24	6.5500	7.1000	6.4600	6.9700	+3.259%	103	9,958	-86.657%
2026-03-23	6.0000	7.0000	5.7500	6.7500	+17.391%	250	9,929	-86.222%
2026-03-20	6.7500	6.7500	5.7000	5.7500	-17.266%	593	9,955	-83.826%
2026-03-19	6.6000	7.1000	5.7500	6.9500	-16.265%	850	10,004	-86.619%
2026-03-18	8.9000	9.2400	8.2500	8.3000	-17.166%	236	9,940	-88.795%
2026-03-17	10.9000	11.0000	9.9000	10.0200	-10.135%	98	10,041	-90.719%
2026-03-16	11.4300	11.6500	10.6800	11.1500	-0.446%	120	10,108	-91.659%
2026-03-13	12.4100	12.4100	11.2000	11.2000	-18.841%	290	10,125	-91.696%
2026-03-12	14.8100	14.8100	13.8000	13.8000	-5.155%	155	10,117	-93.261%
2026-03-11	14.5600	14.6000	13.9500	14.5500	-9.063%	67	10,099	-93.608%
2026-03-10	15.8000	16.7800	15.7200	16.0000	+10.727%	446	10,077	-94.188%
2026-03-09	14.1000	14.6500	13.4000	14.4500	+7.037%	249	10,181	-93.564%
2026-03-06	12.8400	13.8500	12.8000	13.5000	+6.719%	48	10,257	-93.111%
2026-03-05	13.4900	13.4900	12.3000	12.6500	-8.664%	796	10,250	-92.648%
2026-03-04	14.7100	14.8400	13.8500	13.8500	-2.258%	43	10,993	-93.285%
2026-03-03	13.8000	14.8000	13.1000	14.1700	-22.989%	538	10,988	-93.437%
2026-03-02	17.8500	19.0000	16.5000	18.4000	-9.804%	368	10,959	-94.946%
2026-02-27	19.2000	21.0000	18.9200	20.4000	+17.919%	377	10,929	-95.441%
2026-02-26	16.5500	17.4500	15.8000	17.3000	-2.535%	100	11,001	-94.624%
2026-02-25	18.7800	19.2300	17.7500	17.7500	+0.282%	3,592	11,293	-94.761%
2026-02-24	18.7000	19.3500	17.3200	17.7000	-10.696%	478	11,293	-94.746%
2026-02-23	16.2000	20.0000	15.8600	19.8200	+32.133%	739	11,233	-95.308%
2026-02-20	11.5000	15.7900	11.5000	15.0000	+47.348%	1,273	11,044	-93.800%
2026-02-19	9.7000	10.1800	9.7000	10.1800	+9.110%	254	10,081	-90.864%
2026-02-18	8.6000	9.7000	8.6000	9.3300	+29.764%	401	9,855	-90.032%
2026-02-17	7.8000	7.8000	6.6800	7.1900	-12.743%	526	9,703	-87.065%
2026-02-13	10.0500	10.0500	8.2000	8.2400	-6.893%	2,499	8,375	-88.714%
2026-02-12	12.9300	12.9300	8.7000	8.8500	-33.955%	563	8,375	-89.492%
2026-02-11	13.9500	13.9900	13.0500	13.4000	+8.943%	142	8,086	-93.060%
2026-02-10	13.6400	13.6400	11.9300	12.3000	-14.879%	50	8,062	-92.439%
2026-02-09	12.5000	14.4500	12.3100	14.4500	+28.444%	183	8,023	-93.564%
2026-02-06	10.1000	11.3900	10.1000	11.2500	+22.283%	182	8,004	-91.733%
2026-02-05	10.4000	11.2300	9.1200	9.2000	-40.221%	255	8,017	-89.891%
2026-02-04	18.1500	18.1500	14.0900	15.3900	+5.846%	593	7,891	-93.957%
2026-02-03	14.6800	16.4800	13.8500	14.5400	+29.475%	492	7,748	-93.604%
2026-02-02	13.8000	13.8000	9.5000	11.2300	-17.426%	1,916	7,524	-91.719%
2026-01-30	22.5900	24.5000	11.0000	13.6000	-59.941%	4,925	7,360	-93.162%
2026-01-29	36.1300	36.5000	27.8400	33.9500	+1.769%	328	4,460	-97.261%
2026-01-28	30.9900	34.0500	29.6000	33.3600	+11.423%	494	4,371	-97.212%
2026-01-27	27.8000	30.0000	25.2000	29.9400	+15.554%	603	4,304	-96.894%
2026-01-26	26.8000	35.2500	25.9100	25.9100	+17.773%	2,043	4,261	-96.411%
2026-01-23	20.1300	22.0500	19.8000	22.0000	+21.884%	1,583	4,388	-95.773%
2026-01-22	17.1500	18.4300	16.7000	18.0500	+9.394%	506	3,947	-94.848%
2026-01-21	17.7500	17.7500	15.6000	16.5000	-7.770%	319	3,855	-94.364%
2026-01-20	18.0500	18.3500	17.3500	17.8900	+15.868%	585	3,738	-94.802%
2026-01-16	14.7500	15.6500	14.3800	15.4400	-5.968%	546	3,872	-93.977%
2026-01-15	14.7200	17.0000	14.7200	16.4200	-3.977%	2,115	3,872	-94.336%
2026-01-14	15.6500	17.3800	15.4000	17.1000	+30.335%	744	3,095	-94.561%
2026-01-13	12.9100	14.2200	12.8400	13.1200	+8.072%	560	2,797	-92.912%
2026-01-12	15.5000	15.5000	11.8000	12.1400	+28.466%	1,033	2,583	-92.339%
2026-01-09	8.7700	9.6100	8.7700	9.4500	+19.620%	233	2,301	-90.159%
2026-01-08	7.1900	8.0800	7.0700	7.9000	-11.236%	341	2,274	-88.228%
2026-01-07	8.7000	9.5500	8.6500	8.9000	-15.640%	237	2,031	-89.551%
2026-01-06	9.2000	10.6300	9.2000	10.5500	+31.875%	410	1,863	-91.185%
2026-01-05	8.0800	8.6000	7.8000	8.0000	+18.519%	377	1,709	-88.375%
2026-01-02	7.5000	7.6500	6.6700	6.7500	+2.273%	96	1,709	-86.222%
2025-12-31	7.0500	7.3000	6.3200	6.6000	-23.166%	175	1,580	-85.909%
2025-12-30	8.3500	9.3500	8.0500	8.5900	+18.157%	508	1,580	-89.173%
2025-12-29	7.2500	8.3000	6.6500	7.2700	-27.662%	700	1,552	-87.208%
2025-12-26	7.6500	10.1500	7.5600	10.0500	+60.800%	235	1,227	-90.746%
2025-12-24	6.1000	6.2500	5.6700	6.2500	+6.655%	1,535	2,121	-85.120%
2025-12-23	5.4500	5.9500	4.9500	5.8600	+20.825%	357	2,121	-84.130%
2025-12-22	4.7500	5.0000	4.6000	4.8500	+14.118%	157	2,006	-80.825%
2025-12-19	4.1200	4.4500	4.0700	4.2500	+11.842%	342	1,923	-78.118%
2025-12-18	4.0400	4.0400	3.7800	3.8000	-14.607%	29	1,897	-75.526%
2025-12-17	3.8800	4.4500	3.8700	4.4500	+33.634%	1,424	1,900	-79.101%
2025-12-16	3.5000	3.5000	3.2000	3.3300	-3.478%	143	571	-72.072%
2025-12-15	3.6000	3.6000	3.4500	3.4500	+10.577%	50	511	-73.043%
2025-12-12	3.8500	3.9500	2.9600	3.1200	-14.754%	119	461	-70.192%
2025-12-11	3.6000	3.9300	3.5800	3.6600	+1.667%	313	425	-74.590%
2025-12-10	3.3000	3.6000	3.2500	3.6000	+1.695%	49	187	-74.167%
2025-12-09	3.0300	3.5400	3.0300	3.5400	+33.083%	72	174	-73.729%
2025-12-08	2.6600	2.6600	2.6600	2.6600	-11.333%	1	114	-65.038%
2025-12-05	2.7000	3.0000	2.7000	3.0000	0.000%	114	113	-69.000%