Dark

SLV20270319C150
SLV Mar 19 2027 150.00 Call (SLV270319C00150000)
option OPRA

EOD

Sep 17, 2026

0.4200+7.692%(+0.0300)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4600	0.4200	0.4200	+7.692%	59	10,199	0.000%
2026-09-16	0.3500	0.3900	0.3500	0.3900	-9.302%	60	10,141	+7.692%
2026-09-15	0.4300	0.4300	0.4300	0.4300	+7.500%	1	10,120	-2.326%
2026-09-14	0.3800	0.4000	0.3700	0.4000	-9.091%	88	10,119	+5.000%
2026-09-11	0.4400	0.4500	0.4200	0.4400	0.000%	2,407	10,108	-4.545%
2026-09-10	0.5100	0.5300	0.4400	0.4400	-29.032%	75	9,715	-4.545%
2026-09-09	0.6300	0.6700	0.5800	0.6200	+12.727%	512	9,696	-32.258%
2026-09-08	0.5700	0.6000	0.5500	0.5500	-9.836%	13	9,961	-23.636%
2026-09-04	0.6100	0.6900	0.5500	0.6100	-11.594%	61	9,910	-31.148%
2026-09-03	0.5800	0.6900	0.5700	0.6900	+30.189%	32	9,910	-39.130%
2026-09-02	0.5400	0.5600	0.5300	0.5300	+3.922%	5	9,899	-20.755%
2026-09-01	0.5200	0.5400	0.4900	0.5100	-15.000%	168	10,243	-17.647%
2026-08-31	0.6300	0.6300	0.5600	0.6000	-4.762%	94	10,171	-30.000%
2026-08-28	0.9000	0.9000	0.6300	0.6300	-24.096%	671	10,182	-33.333%
2026-08-27	0.7600	0.8800	0.7600	0.8300	+9.211%	289	9,669	-49.398%
2026-08-26	0.8000	0.8100	0.7600	0.7600	-11.628%	15	9,388	-44.737%
2026-08-25	0.8400	0.8600	0.7800	0.8600	-1.149%	89	9,380	-51.163%
2026-08-24	0.8800	0.9200	0.8400	0.8700	-4.396%	384	9,292	-51.724%
2026-08-21	0.9100	1.0000	0.8900	0.9100	+9.639%	541	9,205	-53.846%
2026-08-20	0.7200	0.9000	0.7200	0.8300	+18.571%	88	8,714	-49.398%
2026-08-19	0.7200	0.7200	0.7000	0.7000	+22.807%	11	8,703	-40.000%
2026-08-18	0.6400	0.6700	0.5300	0.5700	-17.391%	2,100	8,723	-26.316%
2026-08-17	0.7200	0.7400	0.6900	0.6900	+1.471%	121	7,473	-39.130%
2026-08-14	0.7100	0.7100	0.6400	0.6800	+9.677%	157	7,454	-38.235%
2026-08-13	0.6900	0.7000	0.6200	0.6200	-26.190%	42	7,311	-32.258%
2026-08-12	0.9200	0.9700	0.8400	0.8400	+10.526%	40	7,284	-50.000%
2026-08-11	0.7900	0.8200	0.7600	0.7600	-13.636%	95	7,261	-44.737%
2026-08-10	0.6800	0.8800	0.6700	0.8800	+29.412%	16	7,342	-52.273%
2026-08-07	0.7100	0.7100	0.6800	0.6800	+17.241%	40	7,342	-38.235%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-6.452%	6	7,317	-27.586%
2026-08-05	0.6000	0.6600	0.6000	0.6200	+19.231%	12	7,311	-32.258%
2026-08-04	0.5000	0.5200	0.4900	0.5200	+8.333%	99	7,406	-19.231%
2026-08-03	0.4500	0.4800	0.4500	0.4800	0.000%	7	7,401	-12.500%
2026-07-31	0.4800	0.5300	0.4800	0.4800	-2.041%	132	7,399	-12.500%
2026-07-29	0.4900	0.4900	0.4900	0.4900	-9.259%	20	7,371	-14.286%
2026-07-28	0.5400	0.5400	0.5400	0.5400	-10.000%	1	7,351	-22.222%
2026-07-24	0.5000	0.6200	0.5000	0.6000	+13.208%	21	7,351	-30.000%
2026-07-23	0.6000	0.6000	0.5300	0.5300	-24.286%	41	7,350	-20.755%
2026-07-22	0.6200	0.7000	0.6200	0.7000	+18.644%	27	7,361	-40.000%
2026-07-21	0.6000	0.6100	0.5900	0.5900	+15.686%	23	7,480	-28.814%
2026-07-20	0.5300	0.5300	0.5000	0.5100	-5.556%	225	7,467	-17.647%
2026-07-17	0.5500	0.5500	0.5400	0.5400	+5.882%	28	7,468	-22.222%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-13.559%	45	7,495	-17.647%
2026-07-15	0.5700	0.6000	0.5500	0.5900	-9.231%	66	7,452	-28.814%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+18.182%	300	7,491	-35.385%
2026-07-13	0.5900	0.5900	0.5500	0.5500	-15.385%	125	7,491	-23.636%
2026-07-10	0.6800	0.6800	0.6500	0.6500	-9.722%	27	7,428	-35.385%
2026-07-09	0.7300	0.7500	0.7200	0.7200	+9.091%	75	7,403	-41.667%
2026-07-08	0.6600	0.7000	0.6200	0.6600	-12.000%	37	7,418	-36.364%
2026-07-07	0.7900	0.7900	0.7500	0.7500	-12.791%	22	7,437	-44.000%
2026-07-06	0.8300	0.8600	0.8300	0.8600	0.000%	473	7,417	-51.163%
2026-07-02	0.8800	0.8800	0.8300	0.8600	+7.500%	21	7,840	-51.163%
2026-07-01	0.8500	0.8500	0.8000	0.8000	+2.564%	65	7,840	-47.500%
2026-06-30	0.7300	0.7800	0.7300	0.7800	+16.418%	52	7,930	-46.154%
2026-06-29	0.7000	0.7100	0.6700	0.6700	-9.459%	25	7,881	-37.313%
2026-06-26	0.7700	0.7700	0.7400	0.7400	-1.333%	10	7,883	-43.243%
2026-06-25	0.7000	0.7700	0.7000	0.7500	+5.634%	122	7,886	-44.000%
2026-06-24	0.6400	0.7100	0.6000	0.7100	-6.579%	721	7,869	-40.845%
2026-06-23	0.7600	0.7600	0.7000	0.7600	-10.588%	237	7,601	-44.737%
2026-06-22	1.0600	1.0600	0.8500	0.8500	-22.018%	291	7,415	-50.588%
2026-06-18	1.2100	1.2100	0.9700	1.0900	-12.800%	328	7,776	-61.468%
2026-06-17	1.3400	1.4500	1.2000	1.2500	-1.575%	51	7,776	-66.400%
2026-06-16	1.2500	1.2900	1.2100	1.2700	-8.633%	116	7,776	-66.929%
2026-06-15	1.4500	1.4500	1.3600	1.3900	+9.449%	41	7,635	-69.784%
2026-06-12	1.2000	1.2700	1.1900	1.2700	+2.419%	218	7,635	-66.929%
2026-06-11	0.9800	1.2500	0.9500	1.2400	+22.772%	119	7,635	-66.129%
2026-06-10	1.0300	1.0500	1.0100	1.0100	+5.208%	28	7,621	-58.416%
2026-06-09	1.1300	1.1300	0.9500	0.9600	-15.789%	344	7,595	-56.250%
2026-06-08	1.2000	1.2000	1.1400	1.1400	0.000%	894	7,512	-63.158%
2026-06-05	1.4600	1.4700	1.1400	1.1400	-34.483%	628	7,494	-63.158%
2026-06-04	1.7600	1.7600	1.7400	1.7400	-3.867%	22	7,186	-75.862%
2026-06-03	1.8600	1.9000	1.8000	1.8100	-11.707%	114	7,171	-76.796%
2026-06-02	2.0700	2.1500	2.0300	2.0500	+1.990%	546	7,162	-79.512%
2026-06-01	1.9500	2.0900	1.9500	2.0100	-5.634%	48	7,246	-79.104%
2026-05-29	2.2000	2.2600	2.0600	2.1300	-2.740%	1,211	7,240	-80.282%
2026-05-28	2.0500	2.2200	2.0300	2.1900	+2.817%	572	7,405	-80.822%
2026-05-27	2.2000	2.2000	2.0800	2.1300	-16.797%	885	7,854	-80.282%
2026-05-26	2.4500	2.5700	2.3900	2.5600	+5.350%	378	8,690	-83.594%
2026-05-22	2.5800	2.5800	2.4300	2.4300	-11.636%	39	9,068	-82.716%
2026-05-21	2.5200	2.7500	2.5100	2.7500	+5.769%	7	9,034	-84.727%
2026-05-20	2.5000	2.7000	2.5000	2.6000	+4.000%	106	9,034	-83.846%
2026-05-19	2.6400	2.7000	2.4400	2.5000	-20.382%	114	9,128	-83.200%
2026-05-18	3.0300	3.2000	3.0000	3.1400	-1.875%	43	9,128	-86.624%
2026-05-15	3.2000	3.4500	3.2000	3.2000	-27.273%	246	9,128	-86.875%
2026-05-14	5.0000	5.0000	4.4000	4.4000	-24.786%	130	8,904	-90.455%
2026-05-13	5.5500	6.3700	5.5500	5.8500	+4.464%	123	8,983	-92.821%
2026-05-12	5.0200	5.6000	4.6000	5.6000	+3.512%	117	8,983	-92.500%
2026-05-11	5.0100	5.4100	4.8000	5.4100	+49.448%	243	8,983	-92.237%
2026-05-08	3.7000	3.7000	3.4500	3.6200	+11.728%	39	8,856	-88.398%
2026-05-07	3.4300	3.6700	3.2400	3.2400	+19.118%	37	8,828	-87.037%
2026-05-06	2.5000	2.7200	2.5000	2.7200	+32.683%	243	8,840	-84.559%
2026-05-05	2.0800	2.0800	2.0400	2.0500	-1.914%	77	8,771	-79.512%
2026-05-04	2.2000	2.2000	2.0600	2.0900	-9.524%	105	8,745	-79.904%
2026-05-01	2.1400	2.4400	2.1400	2.3100	+10.000%	168	8,664	-81.818%
2026-04-30	2.0300	2.1000	2.0300	2.1000	+12.903%	77	8,664	-80.000%
2026-04-29	2.0000	2.0000	1.8600	1.8600	-13.889%	144	8,636	-77.419%
2026-04-28	2.2300	2.2300	2.1600	2.1600	-19.101%	102	8,492	-80.556%
2026-04-27	2.6700	2.7500	2.6700	2.6700	-10.702%	3	8,417	-84.270%
2026-04-24	2.8800	2.9900	2.8800	2.9900	-1.967%	31	8,414	-85.953%
2026-04-23	3.1100	3.2500	3.0500	3.0500	-9.763%	8	8,392	-86.230%
2026-04-22	3.3500	3.3800	3.3500	3.3800	+4.644%	2	8,384	-87.574%
2026-04-21	3.5800	3.5800	3.2000	3.2300	-16.967%	14	8,368	-86.997%
2026-04-20	3.9500	3.9500	3.8900	3.8900	-10.575%	49	8,368	-89.203%
2026-04-17	4.5500	4.5500	4.3500	4.3500	+16.000%	19	8,392	-90.345%
2026-04-16	3.9000	3.9000	3.7500	3.7500	-6.250%	47	8,381	-88.800%
2026-04-15	4.0000	4.1000	4.0000	4.0000	-4.762%	88	8,380	-89.500%
2026-04-14	3.6500	4.2000	3.6500	4.2000	+29.231%	31	8,367	-90.000%
2026-04-13	3.0500	3.3500	3.0500	3.2500	-7.143%	1,075	8,341	-87.077%
2026-04-10	3.5100	3.5500	3.5000	3.5000	-1.408%	851	7,523	-88.000%
2026-04-09	3.5000	3.6400	3.3700	3.5500	-9.439%	16	6,877	-88.169%
2026-04-08	3.9200	3.9200	3.9200	3.9200	+18.788%	3	6,875	-89.286%
2026-04-07	3.3600	3.3600	3.1600	3.3000	-7.042%	11	6,877	-87.273%
2026-04-06	3.6000	3.6000	3.5500	3.5500	-5.080%	6	6,869	-88.169%
2026-04-02	3.5000	3.7400	3.3900	3.7400	-8.780%	383	6,513	-88.770%
2026-04-01	4.0700	4.1500	3.9500	4.1000	-3.529%	1,054	6,513	-89.756%
2026-03-31	4.2500	4.2500	4.2500	4.2500	+14.865%	4	5,695	-90.118%
2026-03-30	3.9000	3.9000	3.6500	3.7000	-0.270%	17	5,695	-88.649%
2026-03-27	3.5200	3.8500	3.5200	3.7100	+17.778%	417	5,695	-88.679%
2026-03-26	3.4000	3.4000	3.1000	3.1500	-14.865%	287	5,482	-86.667%
2026-03-25	3.9500	3.9500	3.7000	3.7000	+4.225%	1,205	5,195	-88.649%
2026-03-23	2.7100	3.5500	2.7100	3.5500	+25.887%	23	4,102	-88.169%
2026-03-20	2.9900	3.0500	2.7500	2.8200	-12.422%	3,790	4,113	-85.106%
2026-03-19	3.0500	3.4000	2.9500	3.2200	-20.494%	3,752	5,112	-86.957%
2026-03-18	4.5200	4.5200	4.0500	4.0500	-20.588%	656	1,847	-89.630%
2026-03-17	5.3600	5.3700	5.1000	5.1000	-12.069%	3,447	1,501	-91.765%
2026-03-16	6.1000	6.1000	5.7000	5.8000	-2.521%	4,038	3,052	-92.759%
2026-03-13	5.8700	6.1300	5.8000	5.9500	-24.300%	19	47	-92.941%
2026-03-12	7.8400	7.8700	7.8400	7.8600	0.000%	66	38	-94.656%