Dark

SLV20270319C120
SLV Mar 19 2027 120.00 Call (SLV270319C00120000)
option OPRA

EOD

Sep 17, 2026

0.7600+15.152%(+0.1000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7600	0.8100	0.7600	0.7600	+15.152%	16	6,795	0.000%
2026-09-16	0.6700	0.6700	0.6300	0.6600	-10.811%	562	6,930	+15.152%
2026-09-15	0.7200	0.7500	0.7200	0.7400	+4.225%	30	6,691	+2.703%
2026-09-14	0.7000	0.7400	0.6800	0.7100	-10.127%	91	6,676	+7.042%
2026-09-11	0.8100	0.8100	0.7900	0.7900	0.000%	23	6,696	-3.797%
2026-09-10	0.8700	0.9000	0.7900	0.7900	-29.464%	203	6,698	-3.797%
2026-09-09	1.1500	1.1500	1.1200	1.1200	+9.804%	9	6,533	-32.143%
2026-09-04	1.0800	1.0800	1.0200	1.0200	-14.286%	26	6,510	-25.490%
2026-09-03	1.1800	1.1900	1.1800	1.1900	+29.348%	7	6,510	-36.134%
2026-09-02	0.9500	0.9600	0.9200	0.9200	+6.977%	116	6,505	-17.391%
2026-09-01	0.9000	0.9400	0.8600	0.8600	-17.308%	163	6,553	-11.628%
2026-08-31	1.0800	1.0800	1.0100	1.0400	-4.587%	66	6,537	-26.923%
2026-08-28	1.6200	1.6200	1.0700	1.0900	-26.846%	105	6,476	-30.275%
2026-08-27	1.3300	1.5200	1.3000	1.4900	+9.559%	45	6,456	-48.993%
2026-08-26	1.3500	1.3600	1.3500	1.3600	-9.333%	15	6,429	-44.118%
2026-08-25	1.4100	1.5000	1.4100	1.5000	-0.662%	70	6,415	-49.333%
2026-08-24	1.5600	1.5900	1.4600	1.5100	-6.790%	168	6,412	-49.669%
2026-08-21	1.5200	1.6200	1.5200	1.6200	+14.085%	215	6,363	-53.086%
2026-08-20	1.2700	1.5500	1.2700	1.4200	+13.600%	1,454	6,151	-46.479%
2026-08-19	1.1100	1.2500	1.1100	1.2500	+40.449%	101	4,987	-39.200%
2026-08-18	0.9700	0.9700	0.8900	0.8900	-27.642%	60	4,943	-14.607%
2026-08-17	1.2100	1.2400	1.2100	1.2300	+12.844%	44	4,946	-38.211%
2026-08-14	1.1600	1.1600	1.0900	1.0900	-4.386%	124	4,924	-30.275%
2026-08-13	1.2800	1.2800	1.1400	1.1400	-20.280%	3	4,917	-33.333%
2026-08-12	1.4800	1.4800	1.4300	1.4300	+6.716%	628	4,917	-46.853%
2026-08-11	1.3200	1.3400	1.3000	1.3400	-5.634%	30	4,973	-43.284%
2026-08-10	1.2200	1.4200	1.2000	1.4200	+30.275%	316	4,947	-46.479%
2026-08-07	1.0800	1.1100	1.0600	1.0900	+19.780%	59	4,713	-30.275%
2026-08-06	0.9300	0.9300	0.9000	0.9100	-9.000%	35	4,661	-16.484%
2026-08-05	0.9700	1.0000	0.9700	1.0000	+23.457%	2,808	4,648	-24.000%
2026-08-04	0.8200	0.8300	0.7900	0.8100	+12.500%	94	3,416	-6.173%
2026-08-03	0.7000	0.7200	0.7000	0.7200	-4.000%	91	3,357	+5.556%
2026-07-31	0.7100	0.7500	0.7100	0.7500	-12.791%	33	3,337	+1.333%
2026-07-30	0.8300	0.8600	0.8300	0.8600	+11.688%	21	3,306	-11.628%
2026-07-29	0.7400	0.8100	0.7200	0.7700	-1.282%	118	3,333	-1.299%
2026-07-28	0.7500	0.7800	0.7500	0.7800	-9.302%	84	3,250	-2.564%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-5.495%	3	3,199	-11.628%
2026-07-24	0.8200	0.9500	0.8200	0.9100	+7.059%	24	3,199	-16.484%
2026-07-23	0.8900	0.9000	0.8500	0.8500	-9.574%	156	3,266	-10.588%
2026-07-22	0.9600	0.9600	0.9300	0.9400	-1.053%	5	3,131	-19.149%
2026-07-21	0.8900	0.9500	0.8900	0.9500	+20.253%	253	3,126	-20.000%
2026-07-17	0.7700	0.7900	0.7400	0.7900	0.000%	62	2,873	-3.797%
2026-07-16	0.7800	0.8400	0.7800	0.7900	-8.140%	171	2,918	-3.797%
2026-07-15	0.8900	0.9000	0.8600	0.8600	-4.444%	155	2,818	-11.628%
2026-07-13	0.9400	0.9500	0.8700	0.9000	-12.621%	471	3,075	-15.556%
2026-07-10	1.0500	1.0500	1.0300	1.0300	-6.364%	8	2,773	-26.214%
2026-07-09	1.1200	1.1500	1.1000	1.1000	+5.769%	17	2,765	-30.909%
2026-07-08	0.9800	1.0400	0.9700	1.0400	-8.772%	31	2,770	-26.923%
2026-07-07	1.2600	1.2800	1.1300	1.1400	-10.938%	100	2,797	-33.333%
2026-07-02	1.3500	1.3500	1.2200	1.2800	+4.065%	163	2,713	-40.625%
2026-07-01	1.2900	1.2900	1.2300	1.2300	+6.957%	54	2,713	-38.211%
2026-06-30	1.1300	1.1500	1.1300	1.1500	+8.491%	12	2,663	-33.913%
2026-06-29	1.0700	1.0700	1.0100	1.0600	-10.169%	208	2,651	-28.302%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+6.306%	31	2,554	-35.593%
2026-06-25	1.1000	1.1400	1.1000	1.1100	+4.717%	44	2,523	-31.532%
2026-06-24	0.9100	1.0600	0.9100	1.0600	-7.826%	12	2,483	-28.302%
2026-06-23	1.2300	1.2300	1.1500	1.1500	-21.769%	5	2,478	-33.913%
2026-06-22	1.6000	1.6000	1.4400	1.4700	-11.976%	4	2,478	-48.299%
2026-06-18	1.7500	1.7900	1.6600	1.6700	-12.105%	613	2,445	-54.491%
2026-06-17	2.0900	2.1300	1.9000	1.9000	-8.213%	109	2,445	-60.000%
2026-06-16	2.0400	2.0800	2.0400	2.0700	-7.175%	259	2,445	-63.285%
2026-06-15	2.3100	2.3100	2.2000	2.2300	+6.699%	8	2,286	-65.919%
2026-06-12	2.0200	2.0900	2.0200	2.0900	+32.278%	70	2,286	-63.636%
2026-06-11	1.6000	1.6100	1.5800	1.5800	-3.067%	81	2,286	-51.899%
2026-06-10	1.6300	1.6300	1.6300	1.6300	-1.212%	525	2,209	-53.374%
2026-06-09	1.7100	1.7100	1.5800	1.6500	-17.500%	14	1,684	-53.939%
2026-06-08	2.0000	2.0000	1.9000	2.0000	+1.010%	81	1,685	-62.000%
2026-06-05	2.4100	2.4100	1.9800	1.9800	-31.959%	103	1,752	-61.616%
2026-06-04	2.9300	2.9300	2.9100	2.9100	-4.590%	2	1,693	-73.883%
2026-06-03	3.1000	3.1000	3.0500	3.0500	-11.337%	3	1,691	-75.082%
2026-06-02	3.4800	3.4800	3.4400	3.4400	+4.242%	4	1,689	-77.907%
2026-06-01	3.2800	3.3000	3.2800	3.3000	-7.042%	10	1,685	-76.970%
2026-05-29	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,677	-78.592%
2026-05-28	3.1000	3.2500	3.1000	3.2500	-14.921%	60	1,676	-76.615%
2026-05-26	3.9000	3.9000	3.8200	3.8200	-10.118%	11	1,626	-80.105%
2026-05-21	3.9200	4.2500	3.9200	4.2500	+2.657%	27	1,616	-82.118%
2026-05-20	3.8800	4.1400	3.8800	4.1400	+1.471%	7	1,616	-81.643%
2026-05-19	4.0000	4.0800	4.0000	4.0800	-20.313%	7	1,592	-81.373%
2026-05-18	5.1200	5.1200	5.1200	5.1200	+0.392%	4	1,592	-85.156%
2026-05-15	4.9500	5.1000	4.8500	5.1000	-25.547%	69	1,592	-85.098%
2026-05-14	7.1000	7.1000	6.8500	6.8500	-17.964%	59	1,571	-88.905%
2026-05-13	8.2500	9.0700	8.2500	8.3500	+24.813%	37	1,530	-90.898%
2026-05-12	7.2400	7.2400	6.6900	6.6900	-13.789%	12	1,530	-88.640%
2026-05-11	7.0500	7.8500	7.0500	7.7600	+45.047%	100	1,530	-90.206%
2026-05-08	5.5000	5.5000	5.2100	5.3500	+9.184%	63	1,514	-85.794%
2026-05-07	5.5500	5.5500	4.9000	4.9000	+18.072%	3	1,502	-84.490%
2026-05-06	4.0000	4.2100	4.0000	4.1500	+10.080%	29	1,503	-81.687%
2026-05-01	3.8500	3.8500	3.7700	3.7700	+16.000%	26	1,495	-79.841%
2026-04-30	3.4000	3.4000	3.2500	3.2500	+8.696%	6	1,495	-76.615%
2026-04-29	3.0900	3.1000	2.9900	2.9900	-13.333%	35	1,490	-74.582%
2026-04-28	3.5000	3.5000	3.4000	3.4500	-16.867%	89	1,516	-77.971%
2026-04-27	4.1300	4.1800	4.0500	4.1500	-7.366%	1,125	1,514	-81.687%
2026-04-24	4.3900	4.4800	4.3900	4.4800	-2.820%	12	631	-83.036%
2026-04-23	4.6100	4.6100	4.6100	4.6100	-8.713%	1	620	-83.514%
2026-04-22	5.0500	5.0500	5.0500	5.0500	-4.537%	5	620	-84.950%
2026-04-21	5.3000	5.3000	5.2900	5.2900	-19.113%	4	628	-85.633%
2026-04-17	6.2500	6.5400	6.2500	6.5400	+16.786%	11	628	-88.379%
2026-04-16	5.7000	5.7000	5.6000	5.6000	-7.743%	51	619	-86.429%
2026-04-15	6.2400	6.2500	6.0700	6.0700	+4.655%	61	619	-87.479%
2026-04-14	5.4000	5.8000	5.4000	5.8000	+20.833%	70	559	-86.897%
2026-04-13	4.4000	4.8000	4.4000	4.8000	-7.157%	15	556	-84.167%
2026-04-10	5.1700	5.1700	5.1700	5.1700	+0.388%	1	543	-85.300%
2026-04-09	5.0000	5.2500	5.0000	5.1500	-2.830%	17	543	-85.243%
2026-04-08	5.4500	5.4500	5.3000	5.3000	+2.317%	150	542	-85.660%
2026-04-06	5.1800	5.1800	5.1800	5.1800	+0.583%	1	542	-85.328%
2026-04-02	5.1000	5.1500	5.1000	5.1500	-11.966%	4	542	-85.243%
2026-04-01	5.8500	5.8500	5.8500	5.8500	-2.824%	1	542	-87.009%
2026-03-31	5.8100	6.0200	5.8100	6.0200	+10.459%	12	542	-87.375%
2026-03-27	5.4500	5.4500	5.4500	5.4500	+25.287%	10	532	-86.055%
2026-03-26	4.7600	4.8000	4.3500	4.3500	-19.742%	23	522	-82.529%
2026-03-25	5.5000	5.6200	5.4100	5.4200	+15.319%	40	540	-85.978%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-5.051%	5	534	-83.830%
2026-03-23	4.1900	5.0000	4.1900	4.9500	+8.791%	10	529	-84.646%
2026-03-20	4.7700	4.7700	4.4100	4.5500	-9.901%	316	530	-83.297%
2026-03-19	4.4000	5.0500	4.2500	5.0500	-19.200%	189	386	-84.950%
2026-03-18	6.5000	6.5000	6.2500	6.2500	-16.107%	172	382	-87.840%
2026-03-17	8.0800	8.0800	7.3500	7.4500	-7.453%	211	210	-89.799%
2026-03-16	8.3000	8.3000	8.0500	8.0500	-30.603%	3	10	-90.559%
2026-03-10	11.6000	11.6000	11.6000	11.6000	0.000%	10	10	-93.448%