Dark

SLV20270319C125
SLV Mar 19 2027 125.00 Call (SLV270319C00125000)
option OPRA

EOD

Sep 17, 2026

0.68000.000%(0.0000)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6800	0.7400	0.6700	0.6800	0.000%	602	17,618	0.000%
2026-09-16	0.6700	0.6800	0.6700	0.6800	+6.250%	7	17,070	0.000%
2026-09-15	0.6700	0.7000	0.6400	0.6400	-11.111%	3,396	17,063	+6.250%
2026-09-10	0.7800	0.7800	0.7200	0.7200	-30.769%	14	13,597	-5.556%
2026-09-09	1.0400	1.0400	1.0400	1.0400	+5.051%	1	13,595	-34.615%
2026-09-04	0.9500	0.9900	0.9500	0.9900	-6.604%	2	13,594	-31.313%
2026-09-03	0.9400	1.1000	0.9400	1.0600	+20.455%	608	13,594	-35.849%
2026-09-02	0.8600	0.9100	0.8600	0.8800	+10.000%	501	13,414	-22.727%
2026-09-01	0.8600	0.8600	0.7800	0.8000	-13.978%	2,207	13,008	-15.000%
2026-08-31	0.9700	0.9700	0.9300	0.9300	-25.600%	5	10,905	-26.882%
2026-08-28	1.2700	1.2700	1.2500	1.2500	-8.088%	35	10,815	-45.600%
2026-08-27	1.3600	1.3600	1.3600	1.3600	+6.250%	300	10,810	-50.000%
2026-08-26	1.3100	1.3100	1.2700	1.2800	-2.290%	3	10,510	-46.875%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-2.963%	1	10,727	-48.092%
2026-08-24	1.3900	1.4100	1.3500	1.3500	-4.255%	2,105	10,727	-49.630%
2026-08-21	1.4300	1.4900	1.4100	1.4100	+12.800%	41	12,091	-51.773%
2026-08-20	1.2500	1.2500	1.2500	1.2500	+14.679%	1	12,088	-45.600%
2026-08-19	1.0300	1.0900	1.0300	1.0900	+31.325%	8	12,087	-37.615%
2026-08-18	0.9900	0.9900	0.8300	0.8300	-23.148%	18	12,084	-18.072%
2026-08-17	1.0600	1.0800	1.0600	1.0800	+5.882%	2	12,071	-37.037%
2026-08-14	1.0800	1.0800	1.0200	1.0200	-8.108%	15	12,071	-33.333%
2026-08-13	1.1100	1.1100	1.1100	1.1100	-16.541%	2	12,057	-38.739%
2026-08-12	1.3100	1.3300	1.3100	1.3300	+3.101%	39	12,055	-48.872%
2026-08-10	1.0900	1.2900	1.0900	1.2900	+19.444%	131	12,048	-47.287%
2026-08-07	1.0400	1.0800	1.0400	1.0800	+20.000%	16	12,047	-37.037%
2026-08-05	0.9000	0.9000	0.9000	0.9000	+21.622%	50	12,061	-24.444%
2026-08-04	0.7400	0.7400	0.7400	0.7400	+13.846%	15	12,036	-8.108%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-14.474%	2	12,021	+4.615%
2026-07-30	0.7600	0.7600	0.7600	0.7600	+16.923%	1	12,019	-10.526%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-19.753%	1	12,020	+4.615%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-13.830%	13	12,019	-16.049%
2026-07-22	0.9500	0.9500	0.9400	0.9400	+27.027%	100	12,006	-27.660%
2026-07-16	0.7500	0.7500	0.7000	0.7400	-3.896%	49	12,106	-8.108%
2026-07-15	0.8500	0.8500	0.7700	0.7700	-16.304%	43	12,063	-11.688%
2026-07-14	0.9200	0.9200	0.9200	0.9200	+2.222%	1	12,022	-26.087%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+2.273%	100	12,021	-24.444%
2026-07-08	0.8200	0.9000	0.8200	0.8800	-19.266%	170	11,921	-22.727%
2026-07-07	1.0900	1.0900	1.0900	1.0900	-1.802%	1	11,923	-37.615%
2026-06-30	1.0200	1.1100	1.0200	1.1100	+1.835%	190	11,922	-38.739%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+3.810%	2	11,732	-37.615%
2026-06-25	1.0900	1.0900	1.0500	1.0500	+6.061%	4	11,730	-35.238%
2026-06-24	0.9000	1.0000	0.8900	0.9900	-38.509%	11,002	11,727	-31.313%
2026-06-18	1.6000	1.6100	1.6000	1.6100	-17.436%	10	898	-57.764%
2026-06-17	1.9700	1.9700	1.9400	1.9500	-4.878%	18	898	-65.128%
2026-06-15	2.0500	2.0500	2.0500	2.0500	+7.895%	10	898	-66.829%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+2.151%	100	898	-64.211%
2026-06-11	1.4900	1.8600	1.4500	1.8600	+20.000%	102	898	-63.441%
2026-06-10	1.5400	1.5800	1.5400	1.5500	+4.027%	55	798	-56.129%
2026-06-09	1.4100	1.5000	1.4100	1.4900	-13.873%	18	756	-54.362%
2026-06-08	1.7300	1.7300	1.7300	1.7300	-10.825%	183	752	-60.694%
2026-06-05	2.0000	2.0000	1.9100	1.9400	-35.333%	9	569	-64.948%
2026-06-02	3.0500	3.0500	3.0000	3.0000	-0.662%	18	573	-77.333%
2026-06-01	3.0200	3.0200	3.0200	3.0200	-5.625%	2	573	-77.483%
2026-05-29	3.2200	3.2200	3.1500	3.2000	+11.111%	57	572	-78.750%
2026-05-28	2.8700	2.8800	2.8700	2.8800	-5.574%	6	534	-76.389%
2026-05-27	3.1500	3.1500	3.0500	3.0500	-14.804%	84	534	-77.705%
2026-05-22	3.5800	3.5800	3.5800	3.5800	-0.831%	15	566	-81.006%
2026-05-19	3.7000	3.7000	3.6100	3.6100	-20.659%	112	566	-81.163%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-42.332%	4	604	-85.055%
2026-05-13	7.9500	7.9500	7.8900	7.8900	+17.761%	20	489	-91.381%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+42.553%	1	489	-89.851%
2026-05-07	5.4000	5.4000	4.7000	4.7000	+20.513%	18	469	-85.532%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+31.313%	101	459	-82.564%
2026-05-05	2.9700	2.9700	2.9700	2.9700	-0.669%	2	358	-77.104%
2026-05-04	2.9900	2.9900	2.9900	2.9900	-14.571%	5	358	-77.258%
2026-05-01	3.4700	3.5000	3.4700	3.5000	+14.754%	26	353	-80.571%
2026-04-30	3.0500	3.0500	3.0500	3.0500	+7.394%	2	353	-77.705%
2026-04-29	2.8400	2.9000	2.7200	2.8400	-8.682%	111	351	-76.056%
2026-04-28	3.2200	3.2200	3.1100	3.1100	-19.221%	70	362	-78.135%
2026-04-27	3.8500	3.8500	3.8500	3.8500	-8.333%	1	307	-82.338%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-1.176%	10	306	-83.810%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-10.526%	8	301	-84.000%
2026-04-21	4.9500	4.9500	4.7500	4.7500	-11.215%	2	299	-85.684%
2026-04-20	5.3500	5.3500	5.3500	5.3500	+3.883%	1	299	-87.290%
2026-04-16	5.1800	5.1800	5.1500	5.1500	-10.122%	4	298	-86.796%
2026-04-15	5.7300	5.7300	5.7300	5.7300	+24.837%	3	301	-88.133%
2026-04-07	4.5900	4.5900	4.5900	4.5900	-4.375%	2	298	-85.185%
2026-04-06	4.8500	4.8500	4.8000	4.8000	-2.240%	12	298	-85.833%
2026-04-02	4.8200	4.9100	4.8200	4.9100	-11.212%	3	291	-86.151%
2026-04-01	5.5300	5.5300	5.5300	5.5300	-1.601%	1	291	-87.703%
2026-03-31	5.4300	5.6200	5.4300	5.6200	+14.694%	4	290	-87.900%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-4.854%	1	292	-86.122%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+22.619%	100	291	-86.796%
2026-03-26	4.5300	4.5600	4.2000	4.2000	-9.677%	6	213	-83.810%
2026-03-23	4.6500	4.6500	4.6500	4.6500	+17.722%	1	212	-85.376%
2026-03-20	4.1600	4.1600	3.9500	3.9500	-14.130%	2	212	-82.785%
2026-03-19	3.9500	4.6000	3.9500	4.6000	-15.596%	41	212	-85.217%
2026-03-18	5.8800	5.8800	5.4500	5.4500	0.000%	171	171	-87.523%