Dark

SLV20270319C100
SLV Mar 19 2027 100.00 Call (SLV270319C00100000)
option OPRA

EOD

Sep 17, 2026

1.26+12.500%(+0.14)647

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3400	1.3800	1.2400	1.2600	+12.500%	647	30,833	0.000%
2026-09-16	1.3000	1.3300	1.0500	1.1200	-6.667%	267	30,600	+12.500%
2026-09-15	1.1800	1.2600	1.1800	1.2000	-3.226%	1,357	30,577	+5.000%
2026-09-14	1.2000	1.2800	1.1300	1.2400	-4.615%	3,072	30,719	+1.613%
2026-09-11	1.4400	1.4400	1.3000	1.3000	-0.763%	299	31,766	-3.077%
2026-09-10	1.4800	1.5300	1.3100	1.3100	-29.570%	228	31,507	-3.817%
2026-09-09	1.8400	2.0300	1.8400	1.8600	+14.110%	268	31,417	-32.258%
2026-09-08	1.6500	1.7200	1.6200	1.6300	-4.678%	131	31,402	-22.699%
2026-09-04	1.6600	1.7700	1.6600	1.7100	-14.925%	85	31,308	-26.316%
2026-09-03	1.7400	2.0100	1.6600	2.0100	+25.625%	144	31,308	-37.313%
2026-09-02	1.6000	1.6300	1.5100	1.6000	+13.475%	4,122	31,254	-21.250%
2026-09-01	1.4800	1.5400	1.4100	1.4100	-18.966%	1,766	31,026	-10.638%
2026-08-31	1.8000	1.8000	1.7000	1.7400	-5.946%	133	32,203	-27.586%
2026-08-28	2.6500	2.7100	1.8000	1.8500	-23.868%	512	32,153	-31.892%
2026-08-27	2.3200	2.5000	2.3200	2.4300	+8.969%	71	32,051	-48.148%
2026-08-26	2.3100	2.3100	2.1900	2.2300	-7.083%	55	32,030	-43.498%
2026-08-25	2.3500	2.4200	2.1700	2.4000	-2.439%	59	31,980	-47.500%
2026-08-24	2.5200	2.5500	2.3600	2.4600	-2.381%	3,532	31,933	-48.780%
2026-08-21	2.6100	2.6100	2.4300	2.5200	+11.504%	231	29,230	-50.000%
2026-08-20	1.9100	2.4400	1.9100	2.2600	+15.897%	3,498	29,162	-44.248%
2026-08-19	1.7300	1.9600	1.6900	1.9500	+34.483%	204	26,787	-35.385%
2026-08-18	1.5400	1.5500	1.4500	1.4500	-21.622%	8,772	26,739	-13.103%
2026-08-17	1.8200	1.9400	1.8200	1.8500	+6.322%	29	32,570	-31.892%
2026-08-14	1.7500	1.8600	1.7400	1.7400	+0.578%	60	32,553	-27.586%
2026-08-13	2.0100	2.0100	1.7100	1.7300	-18.396%	344	32,520	-27.168%
2026-08-12	2.2100	2.3500	2.0900	2.1200	+5.473%	8,454	32,419	-40.566%
2026-08-11	2.0000	2.1000	1.9500	2.0100	-8.636%	1,381	26,012	-37.313%
2026-08-10	1.7700	2.2500	1.7600	2.2000	+28.655%	5,630	25,897	-42.727%
2026-08-07	1.8100	1.8400	1.6200	1.7100	+17.931%	5,030	20,639	-26.316%
2026-08-06	1.4600	1.4600	1.3600	1.4500	-5.229%	16	16,303	-13.103%
2026-08-05	1.4800	1.6100	1.4800	1.5300	+22.400%	1,864	16,421	-17.647%
2026-08-04	1.2800	1.3000	1.1800	1.2500	+14.679%	973	15,967	+0.800%
2026-08-03	1.0800	1.0900	1.0300	1.0900	-5.217%	25	15,151	+15.596%
2026-07-31	1.1200	1.1500	1.1000	1.1500	-10.156%	35	15,153	+9.565%
2026-07-30	1.2000	1.2800	1.1600	1.2800	+14.286%	781	15,221	-1.563%
2026-07-29	1.1200	1.1700	1.1000	1.1200	-2.609%	10	14,579	+12.500%
2026-07-28	1.1300	1.1700	1.1300	1.1500	-8.730%	4	14,575	+9.565%
2026-07-27	1.3600	1.3600	1.2600	1.2600	-5.263%	23	14,575	0.000%
2026-07-23	1.3000	1.3300	1.3000	1.3300	-15.287%	11	14,575	-5.263%
2026-07-22	1.4400	1.5900	1.4100	1.5700	+19.847%	14	14,575	-19.745%
2026-07-21	1.3700	1.3700	1.2800	1.3100	+16.964%	222	14,582	-3.817%
2026-07-20	1.2000	1.2100	1.1200	1.1200	-5.085%	7	14,418	+12.500%
2026-07-17	1.1400	1.1900	1.1400	1.1800	0.000%	47	14,418	+6.780%
2026-07-16	1.2000	1.2100	1.1500	1.1800	-11.278%	96	14,452	+6.780%
2026-07-15	1.3200	1.3300	1.2400	1.3300	-9.524%	81	14,399	-5.263%
2026-07-14	1.4500	1.5000	1.4200	1.4700	+11.364%	25	14,384	-14.286%
2026-07-13	1.4300	1.4300	1.3200	1.3200	-14.839%	261	14,360	-4.545%
2026-07-10	1.5800	1.5800	1.5500	1.5500	-6.061%	21	14,163	-18.710%
2026-07-09	1.7400	1.7400	1.6200	1.6500	+12.245%	178	14,142	-23.636%
2026-07-08	1.5000	1.5700	1.4300	1.4700	-14.535%	30	14,041	-14.286%
2026-07-07	1.8000	1.8000	1.6500	1.7200	-10.417%	89	14,045	-26.744%
2026-07-06	1.8700	1.9500	1.8700	1.9200	+1.053%	23	13,998	-34.375%
2026-07-02	1.9800	1.9800	1.8000	1.9000	+5.556%	40	13,976	-33.684%
2026-07-01	1.6900	1.9100	1.6900	1.8000	+5.263%	3,051	13,976	-30.000%
2026-06-30	1.6100	1.7700	1.6100	1.7100	+11.765%	104	10,925	-26.316%
2026-06-29	1.5500	1.5500	1.4900	1.5300	-7.273%	57	10,863	-17.647%
2026-06-26	1.6500	1.7400	1.6400	1.6500	+1.227%	308	10,830	-23.636%
2026-06-25	1.6200	1.6500	1.6200	1.6300	+7.237%	32	10,768	-22.699%
2026-06-24	1.5300	1.6000	1.4500	1.5200	-12.644%	2,092	10,737	-17.105%
2026-06-23	1.8800	1.9000	1.7000	1.7400	-20.909%	41	9,195	-27.586%
2026-06-22	2.6400	2.6400	2.1700	2.2000	-10.931%	226	9,164	-42.727%
2026-06-18	2.7000	2.7000	2.4700	2.4700	-15.700%	14	6,804	-48.988%
2026-06-17	3.3000	3.6500	2.9300	2.9300	-8.438%	2,830	6,804	-56.997%
2026-06-16	3.1000	3.2000	3.0500	3.2000	-4.478%	47	6,804	-60.625%
2026-06-15	3.5800	3.6300	3.3300	3.3500	+8.065%	1,302	5,466	-62.388%
2026-06-12	2.9600	3.1000	2.8200	3.1000	+6.164%	19	5,466	-59.355%
2026-06-11	2.4200	2.9200	2.4200	2.9200	+19.184%	1,037	5,466	-56.849%
2026-06-10	2.5000	2.6300	2.4200	2.4500	-2.778%	248	4,433	-48.571%
2026-06-09	3.0000	3.0000	2.3900	2.5200	-16.000%	1,187	4,190	-50.000%
2026-06-08	3.0700	3.0700	2.9900	3.0000	+2.389%	129	3,063	-58.000%
2026-06-05	3.5900	3.6400	2.9300	2.9300	-32.644%	170	2,967	-56.997%
2026-06-04	4.5800	4.6500	4.3500	4.3500	0.000%	46	2,929	-71.034%
2026-06-03	4.6500	4.6500	4.3500	4.3500	-12.121%	75	2,914	-71.034%
2026-06-02	5.1500	5.1500	4.9000	4.9500	+2.062%	18	2,944	-74.545%
2026-06-01	4.9500	5.0000	4.7500	4.8500	-8.491%	244	2,943	-74.021%
2026-05-29	4.9800	5.3000	4.9500	5.3000	-0.376%	28	2,966	-76.226%
2026-05-28	4.5700	5.3200	4.5700	5.3200	+6.400%	114	2,939	-76.316%
2026-05-27	5.0500	5.1200	4.9400	5.0000	-14.530%	136	2,845	-74.800%
2026-05-26	5.7000	5.8500	5.5600	5.8500	+4.464%	1,101	2,827	-78.462%
2026-05-22	5.5300	5.7500	5.5300	5.6000	-8.347%	153	1,779	-77.500%
2026-05-21	5.4500	6.1100	5.4500	6.1100	+1.833%	33	1,649	-79.378%
2026-05-20	5.6900	6.1000	5.5000	6.0000	+5.263%	50	1,649	-79.000%
2026-05-19	5.8500	5.9600	5.7000	5.7000	-16.545%	44	1,634	-77.895%
2026-05-18	7.0500	7.0500	6.6000	6.8300	-0.292%	48	1,634	-81.552%
2026-05-15	7.0000	7.1500	6.8000	6.8500	-29.016%	216	1,634	-81.606%
2026-05-14	10.0000	10.0000	9.5300	9.6500	-15.867%	112	1,548	-86.943%
2026-05-13	10.9500	12.0000	10.8100	11.4700	+8.720%	49	1,446	-89.015%
2026-05-12	9.8500	10.5500	9.0000	10.5500	-0.472%	110	1,446	-88.057%
2026-05-11	9.9700	10.6000	9.6000	10.6000	+40.397%	310	1,446	-88.113%
2026-05-08	7.9000	7.9000	7.4500	7.5500	+5.594%	43	1,167	-83.311%
2026-05-07	7.3000	7.8900	7.1500	7.1500	+17.599%	93	1,127	-82.378%
2026-05-06	5.8800	6.0900	5.8700	6.0800	+25.361%	40	1,122	-79.276%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+1.253%	1	1,105	-74.021%
2026-05-04	4.8500	5.1000	4.7900	4.7900	-10.801%	333	1,104	-73.695%
2026-05-01	5.3700	5.3700	5.3700	5.3700	+9.592%	4	936	-76.536%
2026-04-30	4.8000	4.9000	4.8000	4.9000	+7.692%	8	936	-74.286%
2026-04-29	4.5000	4.6500	4.5000	4.5500	-9.901%	133	935	-72.308%
2026-04-28	5.1000	5.1000	5.0500	5.0500	-14.407%	15	931	-75.050%
2026-04-27	5.9900	5.9900	5.9000	5.9000	-7.813%	9	922	-78.644%
2026-04-24	6.4000	6.4500	6.4000	6.4000	-0.775%	5	917	-80.313%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-7.194%	6	916	-80.465%
2026-04-22	7.0500	7.1000	6.9500	6.9500	+6.923%	62	915	-81.871%
2026-04-21	7.3000	7.3000	6.5000	6.5000	-18.851%	6	906	-80.615%
2026-04-20	8.2000	8.2000	7.8500	8.0100	-7.399%	54	906	-84.270%
2026-04-17	8.8000	9.1500	8.5800	8.6500	+12.192%	124	906	-85.434%
2026-04-16	7.7100	7.7100	7.7100	7.7100	-7.665%	2	851	-83.658%
2026-04-15	8.3500	8.3500	8.3500	8.3500	+5.296%	1	853	-84.910%
2026-04-14	7.8000	7.9300	7.7500	7.9300	+16.618%	14	853	-84.111%
2026-04-13	6.7500	6.8000	6.7500	6.8000	-5.556%	8	853	-81.471%
2026-04-10	7.3500	7.3500	7.1700	7.2000	-1.370%	3	852	-82.500%
2026-04-09	7.1500	7.3000	7.1500	7.3000	+1.389%	8	850	-82.740%
2026-04-08	8.0000	8.0000	7.2000	7.2000	+10.260%	37	843	-82.500%
2026-04-07	6.7500	6.7500	6.2500	6.5300	-9.306%	26	829	-80.704%
2026-04-06	7.1000	7.2000	7.0000	7.2000	0.000%	29	834	-82.500%
2026-04-02	6.6000	7.3000	6.5900	7.2000	-9.320%	56	1,002	-82.500%
2026-04-01	7.8400	7.9400	7.8400	7.9400	-3.171%	18	1,002	-84.131%
2026-03-31	7.6500	8.2100	7.6000	8.2000	+15.331%	87	1,002	-84.634%
2026-03-30	7.1500	7.3200	7.1100	7.1100	+3.043%	90	951	-82.278%
2026-03-27	6.4500	7.5000	6.4500	6.9000	+15.000%	758	882	-81.739%
2026-03-26	6.6700	6.6700	6.0000	6.0000	-17.127%	7	619	-79.000%
2026-03-25	7.5000	7.6000	7.1900	7.2400	+9.863%	67	622	-82.597%
2026-03-24	6.2500	6.5900	6.2500	6.5900	+10.756%	22	566	-80.880%
2026-03-23	5.7700	5.9500	5.4900	5.9500	+7.790%	3	547	-78.824%
2026-03-20	6.3300	6.3300	5.5200	5.5200	-18.824%	217	547	-77.174%
2026-03-19	5.7300	6.8000	5.7300	6.8000	-17.576%	652	546	-81.471%
2026-03-18	8.8200	8.8200	8.2500	8.2500	-18.719%	383	393	-84.727%
2026-03-17	10.1500	10.1500	10.1500	10.1500	-5.140%	1	11	-87.586%
2026-03-16	10.4000	10.7500	10.4000	10.7000	-4.464%	3	10	-88.224%
2026-03-13	12.6000	12.6000	11.2000	11.2000	-20.567%	3	9	-88.750%
2026-03-12	13.9300	14.1000	13.9300	14.1000	+3.676%	2	7	-91.064%
2026-03-11	13.6000	13.6000	13.6000	13.6000	-11.974%	1	7	-90.735%
2026-03-10	15.2200	15.5800	15.2200	15.4500	0.000%	7	7	-91.845%