Dark

SLV20270319C105
SLV Mar 19 2027 105.00 Call (SLV270319C00105000)
option OPRA

EOD

Sep 16, 2026

0.9800-16.949%(-0.2000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1200	1.1200	0.9100	0.9800	-16.949%	19	9,449	0.000%
2026-09-10	1.1900	1.1900	1.1800	1.1800	-18.056%	71	9,454	-16.949%
2026-09-08	1.4500	1.4500	1.4400	1.4400	-4.636%	269	9,383	-31.944%
2026-09-04	1.5100	1.5100	1.5100	1.5100	+7.092%	1	9,114	-35.099%
2026-09-02	1.3900	1.4100	1.3900	1.4100	+10.156%	92	9,114	-30.496%
2026-09-01	1.3000	1.3000	1.2600	1.2800	-14.094%	100	9,099	-23.438%
2026-08-31	1.5300	1.5300	1.4900	1.4900	-9.697%	2	9,008	-34.228%
2026-08-28	2.0200	2.0200	1.6500	1.6500	-12.698%	6,037	9,006	-40.606%
2026-08-26	1.8900	1.8900	1.8900	1.8900	-2.577%	14	3,878	-48.148%
2026-08-25	1.9400	1.9400	1.9400	1.9400	-13.393%	1	3,864	-49.485%
2026-08-21	2.2200	2.2700	2.2100	2.2400	+14.286%	32	3,863	-56.250%
2026-08-20	1.9700	1.9700	1.9600	1.9600	+14.620%	15	3,885	-50.000%
2026-08-19	1.5300	1.7100	1.5300	1.7100	+5.556%	36	3,870	-42.690%
2026-08-17	1.6200	1.6200	1.6200	1.6200	-19.802%	1	3,836	-39.506%
2026-08-12	2.0700	2.0800	2.0200	2.0200	+3.590%	5	3,835	-51.485%
2026-08-10	1.5600	1.9500	1.5300	1.9500	+105.263%	7	3,835	-49.744%
2026-08-03	0.9600	0.9600	0.9500	0.9500	-3.061%	4	3,834	+3.158%
2026-07-29	0.9800	0.9800	0.9800	0.9800	-4.854%	1	3,833	0.000%
2026-07-28	1.0300	1.0300	1.0300	1.0300	-8.036%	1	3,832	-4.854%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-23.288%	1	3,831	-12.500%
2026-07-22	1.4600	1.4600	1.4600	1.4600	+39.048%	4	3,833	-32.877%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+0.962%	1	3,829	-6.667%
2026-07-17	1.0200	1.0400	1.0000	1.0400	-0.952%	13	3,829	-5.769%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-17.969%	1	3,830	-6.667%
2026-07-14	1.3000	1.3000	1.2700	1.2800	+1.587%	84	3,830	-23.438%
2026-07-13	1.2700	1.2700	1.1900	1.2600	-8.696%	16	3,904	-22.222%
2026-07-08	1.3800	1.3800	1.3800	1.3800	-12.102%	1	3,890	-28.986%
2026-07-07	1.5700	1.5700	1.5700	1.5700	-11.299%	5	3,916	-37.580%
2026-07-06	1.7200	1.7700	1.7200	1.7700	+2.312%	27	3,916	-44.633%
2026-07-02	1.8400	1.8400	1.7300	1.7300	+10.897%	577	3,888	-43.353%
2026-07-01	1.6200	1.6200	1.5600	1.5600	+2.632%	11	3,888	-37.179%
2026-06-30	1.5200	1.5200	1.5200	1.5200	+11.765%	1	3,878	-35.526%
2026-06-29	1.3500	1.3600	1.3500	1.3600	-4.895%	17	3,877	-27.941%
2026-06-25	1.4000	1.4300	1.4000	1.4300	+0.704%	2	3,877	-31.469%
2026-06-24	1.3100	1.4200	1.3100	1.4200	-9.554%	15	3,878	-30.986%
2026-06-23	1.6900	1.6900	1.5700	1.5700	-24.880%	17	3,883	-37.580%
2026-06-22	2.0900	2.0900	2.0900	2.0900	-17.063%	24	3,882	-53.110%
2026-06-18	2.5200	2.5200	2.5200	2.5200	-2.703%	1	3,785	-61.111%
2026-06-17	2.9100	3.0500	2.5900	2.5900	-8.803%	79	3,785	-62.162%
2026-06-16	2.8100	2.8400	2.8100	2.8400	+1.068%	6	3,785	-65.493%
2026-06-12	2.5000	2.8100	2.5000	2.8100	+7.663%	62	3,782	-65.125%
2026-06-11	2.1200	2.6100	2.1200	2.6100	+12.017%	172	3,782	-62.452%
2026-06-10	2.3300	2.3300	2.3300	2.3300	+3.097%	16	3,617	-57.940%
2026-06-09	2.3600	2.3600	2.1600	2.2600	-17.518%	1,275	3,602	-56.637%
2026-06-08	2.7400	2.7400	2.7400	2.7400	-4.861%	6	2,362	-64.234%
2026-06-05	3.2100	3.2100	2.8500	2.8800	-24.607%	72	2,362	-65.972%
2026-06-04	3.8200	3.8200	3.8200	3.8200	-2.302%	2	2,324	-74.346%
2026-06-03	4.1400	4.1500	3.9100	3.9100	-14.066%	255	2,325	-74.936%
2026-06-02	4.5500	4.5500	4.5500	4.5500	+3.881%	1	2,074	-78.462%
2026-06-01	4.3600	4.3800	4.3600	4.3800	+0.690%	3	2,073	-77.626%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-2.685%	1	2,073	-77.471%
2026-05-27	4.6500	4.6500	4.4700	4.4700	-15.660%	6	2,072	-78.076%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-17.188%	1	2,067	-81.509%
2026-05-15	6.2300	6.4000	6.2300	6.4000	-27.273%	2	2,068	-84.688%
2026-05-14	8.9000	8.9000	8.8000	8.8000	-20.000%	16	2,066	-88.864%
2026-05-13	9.9500	11.2500	9.9500	11.0000	+10.775%	18	2,050	-91.091%
2026-05-12	9.1600	10.0000	8.4000	9.9300	+2.902%	26	2,050	-90.131%
2026-05-11	9.4900	9.6500	9.4900	9.6500	+38.849%	7	2,050	-89.845%
2026-05-08	7.1500	7.1500	6.7100	6.9500	+8.594%	3	2,051	-85.899%
2026-05-07	7.0600	7.0600	6.4000	6.4000	+16.364%	3	2,048	-84.688%
2026-05-06	5.2500	5.5000	5.2500	5.5000	+29.412%	11	2,046	-82.182%
2026-05-04	4.5500	4.5500	4.2500	4.2500	-12.371%	315	2,046	-76.941%
2026-05-01	4.7000	4.8500	4.7000	4.8500	+11.494%	2	1,740	-79.794%
2026-04-30	4.3000	4.3500	4.2900	4.3500	-23.009%	22	1,740	-77.471%
2026-04-24	5.7700	5.7700	5.6500	5.6500	-0.877%	6	1,719	-82.655%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-11.076%	1	1,716	-82.807%
2026-04-22	6.4100	6.4100	6.4100	6.4100	+4.228%	1	1,715	-84.711%
2026-04-21	6.4000	6.4000	6.1500	6.1500	-13.745%	4	1,714	-84.065%
2026-04-16	7.2500	7.2500	7.1300	7.1300	+11.406%	4	1,714	-86.255%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-6.158%	7	1,710	-84.688%
2026-04-08	6.8200	6.8200	6.8200	6.8200	+4.122%	8	1,710	-85.630%
2026-04-07	6.5000	6.5500	6.5000	6.5500	+2.504%	10	1,710	-85.038%
2026-04-02	6.3900	6.3900	6.3900	6.3900	-12.466%	1	1,708	-84.664%
2026-04-01	7.5500	7.5500	7.3000	7.3000	-5.195%	902	1,708	-86.575%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+18.462%	1	808	-87.273%
2026-03-30	6.6500	6.7200	6.3600	6.5000	-6.475%	72	807	-84.923%
2026-03-27	6.2700	6.9500	6.2700	6.9500	+18.399%	15	785	-85.899%
2026-03-26	5.8700	5.8700	5.8700	5.8700	-14.307%	5	780	-83.305%
2026-03-25	6.7500	6.8500	6.7500	6.8500	+12.295%	6	785	-85.693%
2026-03-24	6.1000	6.1000	6.1000	6.1000	+1.667%	555	779	-83.934%
2026-03-23	5.9500	6.0700	5.9500	6.0000	+20.000%	62	231	-83.667%
2026-03-20	5.7900	5.7900	5.0000	5.0000	-18.963%	161	186	-80.400%
2026-03-19	6.1700	6.1700	6.1700	6.1700	-19.766%	4	104	-84.117%
2026-03-18	8.0100	8.0100	7.6900	7.6900	-20.062%	41	100	-87.256%
2026-03-17	9.6200	9.6200	9.6200	9.6200	-4.752%	8	60	-89.813%
2026-03-13	11.5500	11.5500	10.0000	10.1000	-19.841%	61	52	-90.297%
2026-03-12	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	-92.222%