Dark

SLV20270115C95
SLV Jan 15 2027 95.00 Call (SLV270115C00095000)
option OPRA

EOD

Sep 17, 2026

0.7300+14.063%(+0.0900)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7900	0.8700	0.7300	0.7300	+14.063%	34	33,532	0.000%
2026-09-16	0.8200	0.8200	0.6400	0.6400	-15.789%	117	33,529	+14.063%
2026-09-15	0.7600	0.7700	0.7600	0.7600	-2.564%	32	33,451	-3.947%
2026-09-14	0.7200	0.7800	0.7200	0.7800	-8.235%	58	33,454	-6.410%
2026-09-11	0.9200	0.9200	0.8500	0.8500	-1.163%	4	33,453	-14.118%
2026-09-10	0.9800	0.9800	0.8500	0.8600	-35.821%	174	33,453	-15.116%
2026-09-09	1.2500	1.4000	1.2500	1.3400	+19.643%	509	33,439	-45.522%
2026-09-08	1.1000	1.1200	1.0900	1.1200	-4.274%	222	33,185	-34.821%
2026-09-04	1.1200	1.1900	1.1200	1.1700	-15.827%	17	32,988	-37.607%
2026-09-03	1.1300	1.3900	1.1300	1.3900	+36.275%	9	32,988	-47.482%
2026-09-02	1.0400	1.0400	1.0000	1.0200	+14.607%	17	32,984	-28.431%
2026-09-01	0.9400	1.0200	0.8900	0.8900	-23.932%	43	32,987	-17.978%
2026-08-31	1.2000	1.2000	1.1300	1.1700	-6.400%	27	32,982	-37.607%
2026-08-28	1.9000	1.9000	1.2300	1.2500	-29.775%	391	32,981	-41.600%
2026-08-27	1.6300	1.7800	1.6300	1.7800	+13.376%	21	33,075	-58.989%
2026-08-26	1.6500	1.6700	1.5600	1.5700	-10.286%	67	33,065	-53.503%
2026-08-25	1.5900	1.7500	1.5900	1.7500	-3.846%	2	33,048	-58.286%
2026-08-24	1.8100	1.8500	1.8100	1.8200	-2.151%	17	33,049	-59.890%
2026-08-21	1.9100	1.9500	1.8500	1.8600	+8.772%	19	33,052	-60.753%
2026-08-20	1.5000	1.7600	1.5000	1.7100	+29.545%	89	33,068	-57.310%
2026-08-19	1.2500	1.3800	1.2500	1.3200	+33.333%	9	33,038	-44.697%
2026-08-18	1.0400	1.0400	0.9900	0.9900	-22.047%	21	33,032	-26.263%
2026-08-17	1.2700	1.2700	1.2700	1.2700	-2.308%	1	33,023	-42.520%
2026-08-14	1.3000	1.3000	1.3000	1.3000	+8.333%	1	33,022	-43.846%
2026-08-13	1.4500	1.4500	1.2000	1.2000	-23.567%	212	33,024	-39.167%
2026-08-12	1.7000	1.7800	1.5700	1.5700	+6.803%	105	32,834	-53.503%
2026-08-11	1.5600	1.5600	1.4700	1.4700	-10.909%	3	32,766	-50.340%
2026-08-10	1.2900	1.6500	1.2700	1.6500	+29.921%	97	32,766	-55.758%
2026-08-07	1.3100	1.3600	1.2600	1.2700	+24.510%	103	32,725	-42.520%
2026-08-06	1.0500	1.0500	0.9700	1.0200	-10.526%	37	32,774	-28.431%
2026-08-05	1.1000	1.1800	1.0800	1.1400	+32.558%	18	32,769	-35.965%
2026-08-04	0.8500	0.8900	0.8500	0.8600	+19.444%	778	32,764	-15.116%
2026-08-03	0.7200	0.7300	0.7200	0.7200	-7.692%	9	32,669	+1.389%
2026-07-31	0.7500	0.7800	0.7500	0.7800	-9.302%	16	32,669	-6.410%
2026-07-30	0.8000	0.8600	0.8000	0.8600	+1.176%	16	32,656	-15.116%
2026-07-29	0.7700	0.8500	0.7500	0.8500	+7.595%	74	32,655	-14.118%
2026-07-28	0.7900	0.8100	0.7900	0.7900	-13.187%	80	32,585	-7.595%
2026-07-27	0.9000	0.9100	0.8700	0.9100	-3.191%	146	32,562	-19.780%
2026-07-24	0.9500	1.0000	0.9400	0.9400	+4.444%	78	32,567	-22.340%
2026-07-23	0.9500	0.9500	0.9000	0.9000	-18.182%	187	32,572	-18.889%
2026-07-22	0.9700	1.1900	0.9700	1.1000	+15.789%	82	32,563	-33.636%
2026-07-21	0.9100	0.9500	0.9100	0.9500	+20.253%	5	32,555	-23.158%
2026-07-20	0.8500	0.8500	0.7900	0.7900	0.000%	30	32,556	-7.595%
2026-07-17	0.7900	0.7900	0.7900	0.7900	-7.059%	21	32,564	-7.595%
2026-07-16	0.8500	0.8500	0.8100	0.8500	-10.526%	33	32,564	-14.118%
2026-07-15	0.9900	0.9900	0.9000	0.9500	-4.040%	82	32,566	-23.158%
2026-07-14	1.0900	1.0900	0.9900	0.9900	+7.609%	19	32,635	-26.263%
2026-07-13	0.9500	0.9600	0.9200	0.9200	-20.000%	367	32,643	-20.652%
2026-07-10	1.1400	1.1500	1.1400	1.1500	-1.709%	2	32,788	-36.522%
2026-07-09	1.2100	1.2700	1.1700	1.1700	+3.540%	41	32,789	-37.607%
2026-07-08	1.1100	1.1300	1.0300	1.1300	-13.740%	19	32,807	-35.398%
2026-07-07	1.3900	1.3900	1.3100	1.3100	-12.667%	6	32,809	-44.275%
2026-07-06	1.4600	1.5100	1.4600	1.5000	+2.740%	20,027	32,811	-51.333%
2026-07-02	1.5600	1.5600	1.4200	1.4600	+8.148%	2,103	14,549	-50.000%
2026-07-01	1.4500	1.5000	1.3500	1.3500	+5.469%	78	14,549	-45.926%
2026-06-30	1.2600	1.3500	1.2300	1.2800	+9.402%	122	14,509	-42.969%
2026-06-29	1.2100	1.2100	1.1700	1.1700	-7.143%	27	14,443	-37.607%
2026-06-26	1.3000	1.4300	1.2600	1.2600	+1.613%	129	14,443	-42.063%
2026-06-25	1.2600	1.3200	1.2400	1.2400	+5.085%	287	14,457	-41.129%
2026-06-24	1.0400	1.2300	1.0400	1.1800	-13.869%	106	14,607	-38.136%
2026-06-23	1.4200	1.5000	1.3700	1.3700	-23.464%	171	14,725	-46.715%
2026-06-22	2.2300	2.2300	1.7500	1.7900	-13.527%	116	14,723	-59.218%
2026-06-18	2.2100	2.2100	2.0300	2.0700	-16.194%	185	14,800	-64.734%
2026-06-17	2.7500	3.0600	2.4700	2.4700	-8.519%	169	14,800	-70.445%
2026-06-16	2.7200	2.7400	2.5600	2.7000	-6.897%	37	14,800	-72.963%
2026-06-15	3.1500	3.2000	2.8600	2.9000	+10.266%	82	14,776	-74.828%
2026-06-12	2.5000	2.7000	2.4700	2.6300	-0.755%	174	14,776	-72.243%
2026-06-11	2.0200	2.6500	2.0200	2.6500	+32.500%	90	14,776	-72.453%
2026-06-10	2.0000	2.2300	2.0000	2.0000	-4.306%	45	14,789	-63.500%
2026-06-09	2.5200	2.5200	2.0200	2.0900	-18.992%	2,081	14,809	-65.072%
2026-06-08	2.6700	2.6700	2.5300	2.5800	+7.500%	20	14,028	-71.705%
2026-06-05	3.5000	3.5000	2.4000	2.4000	-36.000%	160	14,018	-69.583%
2026-06-04	3.8000	3.8500	3.7500	3.7500	-2.344%	99	14,026	-80.533%
2026-06-03	3.9500	3.9500	3.8400	3.8400	-10.698%	13	13,978	-80.990%
2026-06-02	4.6200	4.6200	4.3000	4.3000	-1.826%	17	13,986	-83.023%
2026-06-01	4.3000	4.5000	4.2000	4.3800	-6.009%	238	13,982	-83.333%
2026-05-29	5.1000	5.1000	4.4000	4.6600	-0.851%	103	14,026	-84.335%
2026-05-28	4.0500	4.7000	4.0500	4.7000	+5.618%	41	13,988	-84.468%
2026-05-27	4.4900	4.6400	4.4500	4.4500	-16.822%	66	13,961	-83.596%
2026-05-26	5.0600	5.3500	5.0600	5.3500	+3.682%	57	13,902	-86.355%
2026-05-22	5.0200	5.2400	5.0000	5.1600	-8.511%	80	13,911	-85.853%
2026-05-21	5.0900	5.6400	4.9600	5.6400	+0.714%	19	13,903	-87.057%
2026-05-20	4.9500	5.6000	4.8900	5.6000	+9.804%	49	13,903	-86.964%
2026-05-19	5.2000	5.3700	5.0600	5.1000	-16.393%	14	13,901	-85.686%
2026-05-18	6.7000	6.7000	6.1000	6.1000	-6.728%	111	13,901	-88.033%
2026-05-15	6.5500	6.5500	6.2700	6.5400	-24.741%	263	13,901	-88.838%
2026-05-14	9.6500	9.7000	8.6900	8.6900	-20.856%	33	13,995	-91.600%
2026-05-13	10.7000	11.9000	10.7000	10.9800	+4.373%	26	13,984	-93.352%
2026-05-12	9.5000	10.5200	8.7000	10.5200	+2.634%	87	13,984	-93.061%
2026-05-11	9.6000	10.2500	9.0000	10.2500	+42.957%	420	13,984	-92.878%
2026-05-08	7.2000	7.2800	6.9100	7.1700	+7.820%	172	13,710	-89.819%
2026-05-07	7.1000	7.6500	6.6000	6.6500	+18.117%	119	13,652	-89.023%
2026-05-06	5.4500	5.6700	5.3900	5.6300	+33.097%	158	13,676	-87.034%
2026-05-05	4.3200	4.5700	4.2300	4.2300	-0.236%	36	13,592	-82.742%
2026-05-04	4.5500	4.5500	4.2400	4.2400	-13.821%	26	13,584	-82.783%
2026-05-01	5.1500	5.3000	4.9200	4.9200	+10.562%	4	13,558	-85.163%
2026-04-30	4.3600	4.4500	4.2300	4.4500	+13.520%	98	13,558	-83.596%
2026-04-29	4.0500	4.1000	3.8700	3.9200	-11.910%	213	13,639	-81.378%
2026-04-28	4.6500	4.6500	4.4000	4.4500	-16.822%	57	13,664	-83.596%
2026-04-27	5.4300	5.4500	5.3200	5.3500	-6.957%	5	13,681	-86.355%
2026-04-24	5.8900	6.0000	5.7500	5.7500	-0.691%	18	13,681	-87.304%
2026-04-23	6.0400	6.1000	5.7300	5.7900	-11.060%	29	13,678	-87.392%
2026-04-22	6.5200	6.6000	6.5100	6.5100	+5.854%	19	13,658	-88.786%
2026-04-21	7.0000	7.0000	6.1300	6.1500	-17.450%	42	13,633	-88.130%
2026-04-20	7.7700	7.7700	7.4500	7.4500	-9.367%	13	13,633	-90.201%
2026-04-17	8.3800	8.8100	8.0000	8.2200	+14.167%	57	13,620	-91.119%
2026-04-16	7.4700	7.5700	7.2000	7.2000	-5.388%	30	13,646	-89.861%
2026-04-15	7.8500	8.0700	7.6100	7.6100	-3.304%	28	13,635	-90.407%
2026-04-14	7.0300	7.9000	7.0300	7.8700	+28.595%	94	13,648	-90.724%
2026-04-13	5.9800	6.1200	5.9800	6.1200	-9.199%	3	13,661	-88.072%
2026-04-10	6.8000	7.0500	6.7400	6.7400	-1.892%	34	13,672	-89.169%
2026-04-09	6.8000	7.0800	6.8000	6.8700	-3.239%	9	13,696	-89.374%
2026-04-08	7.5000	7.5000	7.0000	7.1000	+5.970%	40	13,702	-89.718%
2026-04-07	5.9000	6.7000	5.9000	6.7000	-0.298%	4	13,689	-89.104%
2026-04-06	6.5000	6.7200	6.5000	6.7200	-3.170%	2	13,688	-89.137%
2026-04-02	6.7000	6.9400	6.7000	6.9400	-8.079%	6	13,685	-89.481%
2026-04-01	7.6000	7.8000	7.4800	7.5500	-4.430%	10	13,685	-90.331%
2026-03-31	7.5000	7.9500	7.5000	7.9000	+19.335%	81	13,679	-90.759%
2026-03-30	7.1700	7.1700	6.6200	6.6200	-3.358%	41	13,703	-88.973%
2026-03-27	6.0500	7.0000	6.0300	6.8500	+14.357%	88	13,693	-89.343%
2026-03-26	6.0200	6.2000	5.6300	5.9900	-11.259%	33	13,752	-87.813%
2026-03-25	7.0000	7.1800	6.7500	6.7500	+6.973%	140	13,742	-89.185%
2026-03-24	6.0700	6.3500	5.9500	6.3100	+5.167%	10	13,732	-88.431%
2026-03-23	5.3500	6.2800	5.2300	6.0000	+16.279%	27	13,727	-87.833%
2026-03-20	6.0000	6.0000	5.1600	5.1600	-16.908%	49	13,723	-85.853%
2026-03-19	5.4000	6.3000	5.2000	6.2100	-16.867%	83	13,703	-88.245%
2026-03-18	8.3000	8.3300	7.4300	7.4700	-18.092%	136	13,713	-90.228%
2026-03-17	10.0200	10.1300	9.1200	9.1200	-11.884%	52	13,772	-91.996%
2026-03-16	10.4500	10.6200	9.9700	10.3500	-3.721%	91	13,766	-92.947%
2026-03-13	11.8100	11.8100	10.2000	10.7500	-17.244%	129	13,774	-93.209%
2026-03-12	13.4000	13.4000	12.9900	12.9900	-0.077%	5	13,785	-94.380%
2026-03-11	13.2800	13.3000	12.9000	13.0000	-11.081%	13	13,787	-94.385%
2026-03-10	14.6300	15.4500	14.6000	14.6200	+9.513%	121	13,782	-95.007%
2026-03-09	12.8400	13.5000	12.2000	13.3500	+7.661%	56	13,856	-94.532%
2026-03-06	12.0000	12.7600	11.8500	12.4000	+5.983%	65	13,847	-94.113%
2026-03-05	12.9500	12.9500	11.5000	11.7000	-10.207%	235	13,846	-93.761%
2026-03-04	13.5000	13.5300	12.6900	13.0300	-0.153%	14	13,939	-94.398%
2026-03-03	12.8000	13.4000	12.2500	13.0500	-23.818%	51	13,940	-94.406%
2026-03-02	16.4400	17.7500	15.3500	17.1300	-10.548%	111	13,928	-95.738%
2026-02-27	17.4500	19.8000	17.4500	19.1500	+18.944%	124	13,883	-96.188%
2026-02-26	15.1900	16.1500	14.7000	16.1000	-3.708%	123	13,890	-95.466%
2026-02-25	18.0000	18.0400	16.7200	16.7200	+0.120%	83	13,965	-95.634%
2026-02-24	17.0000	17.8000	16.3100	16.7000	-9.973%	37	13,965	-95.629%
2026-02-23	15.0000	18.8000	15.0000	18.5500	+31.935%	409	13,954	-96.065%
2026-02-20	10.0000	14.8100	10.0000	14.0600	+50.535%	171	13,842	-94.808%
2026-02-19	9.1200	9.3700	8.9500	9.3400	+9.882%	43	13,872	-92.184%
2026-02-18	8.2000	8.9200	8.2000	8.5000	+30.769%	36	13,850	-91.412%
2026-02-17	6.8000	6.8000	6.0000	6.5000	-11.924%	93	13,853	-88.769%
2026-02-13	9.2000	9.2000	7.3800	7.3800	-7.403%	377	13,729	-90.108%
2026-02-12	11.8300	11.8300	7.6000	7.9700	-36.796%	100	13,729	-90.841%
2026-02-11	12.9000	12.9500	12.1800	12.6100	+13.604%	1,120	13,721	-94.211%
2026-02-10	12.2000	12.2000	11.1000	11.1000	-17.164%	16	12,757	-93.423%
2026-02-09	11.2300	13.4000	11.2300	13.4000	+28.599%	62	12,756	-94.552%
2026-02-06	9.3500	10.4200	9.3500	10.4200	+18.814%	132	12,751	-92.994%
2026-02-05	9.5500	10.1300	8.4000	8.7700	-38.021%	669	12,731	-91.676%
2026-02-04	16.5100	16.5100	12.7500	14.1500	+2.909%	59	13,030	-94.841%
2026-02-03	13.3600	15.2200	12.7000	13.7500	+29.108%	567	13,048	-94.691%
2026-02-02	12.6000	12.6000	8.8000	10.6500	-13.974%	337	13,409	-93.146%
2026-01-30	19.8000	22.8000	10.3000	12.3800	-61.469%	985	13,327	-94.103%
2026-01-29	33.9500	34.1500	25.5000	32.1300	+2.325%	603	13,146	-97.728%
2026-01-28	29.2000	31.9500	27.2000	31.4000	+13.357%	692	13,055	-97.675%
2026-01-27	25.8000	27.7000	23.7000	27.7000	+13.061%	601	13,093	-97.365%
2026-01-26	25.0600	33.3600	24.4000	24.5000	+19.279%	1,598	12,837	-97.020%
2026-01-23	18.5400	20.5400	18.3000	20.5400	+22.994%	1,582	12,831	-96.446%
2026-01-22	15.5000	16.8500	15.3000	16.7000	+9.868%	694	13,809	-95.629%
2026-01-21	16.3500	16.3500	14.1000	15.2000	-7.430%	9,521	13,306	-95.197%
2026-01-20	16.9200	16.9500	16.0000	16.4200	+17.454%	10,544	15,455	-95.554%
2026-01-16	13.4500	14.3700	12.9500	13.9800	-7.723%	226	21,101	-94.778%
2026-01-15	13.7000	15.7000	13.7000	15.1500	-3.810%	364	21,101	-95.182%
2026-01-14	14.3500	15.9500	14.1000	15.7500	+32.353%	447	21,217	-95.365%
2026-01-13	12.4500	13.0500	11.8000	11.9000	+6.440%	356	21,141	-93.866%
2026-01-12	10.5000	11.6000	10.4500	11.1800	+31.529%	284	21,179	-93.470%
2026-01-09	7.9000	8.6500	7.8500	8.5000	+23.010%	470	21,140	-91.412%
2026-01-08	6.5000	7.3100	6.4400	6.9100	-12.863%	191	21,214	-89.436%
2026-01-07	7.8000	8.6000	7.7500	7.9300	-16.085%	265	21,170	-90.794%
2026-01-06	8.3400	9.5000	8.3400	9.4500	+34.043%	453	21,186	-92.275%
2026-01-05	7.3000	7.6500	7.0000	7.0500	+16.529%	541	21,372	-89.645%
2026-01-02	6.9000	7.0000	5.8500	6.0500	+1.852%	188	21,372	-87.934%
2025-12-31	6.1000	6.6000	5.4600	5.9400	-21.842%	176	21,331	-87.710%
2025-12-30	7.6100	8.4500	7.2100	7.6000	+16.031%	221	21,331	-90.395%
2025-12-29	6.5000	6.9000	5.8800	6.5500	-28.804%	2,390	21,347	-88.855%
2025-12-26	6.5000	9.2200	6.5000	9.2000	+64.286%	2,768	22,863	-92.065%
2025-12-24	5.3000	5.6100	5.0000	5.6000	+7.280%	2,099	23,135	-86.964%
2025-12-23	4.6400	5.3000	4.4500	5.2200	+22.248%	3,298	23,135	-86.015%
2025-12-22	4.3000	4.4000	4.1200	4.2700	+14.477%	2,172	20,621	-82.904%
2025-12-19	3.7700	3.9000	3.7000	3.7300	+13.030%	18,093	18,668	-80.429%
2025-12-18	3.2400	3.4100	3.2400	3.3000	-12.698%	706	1,213	-77.879%
2025-12-17	3.3000	3.8500	3.3000	3.7800	+28.571%	868	767	-80.688%
2025-12-16	2.8900	2.9500	2.8900	2.9400	-12.239%	1,119	1,084	-75.170%
2025-12-15	3.2000	3.3500	3.1500	3.3500	+21.818%	11	195	-78.209%
2025-12-12	3.0700	3.0700	2.6700	2.7500	-21.875%	11	186	-73.455%
2025-12-11	3.2400	3.5200	3.2000	3.5200	+8.978%	15	176	-79.261%
2025-12-10	3.1000	3.2300	2.8300	3.2300	-0.615%	182	170	-77.399%
2025-12-09	2.7800	3.2500	2.7800	3.2500	+37.131%	3	18	-77.538%
2025-12-08	2.3700	2.3700	2.3700	2.3700	-8.494%	1	16	-69.198%
2025-12-05	2.4300	2.5900	2.4300	2.5900	0.000%	15	15	-71.815%