Dark

SLV20270319C50
SLV Mar 19 2027 50.00 Call (SLV270319C00050000)
option OPRA

EOD

Sep 17, 2026

12.46+14.839%(+1.61)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6000	13.0500	12.4600	12.4600	+14.839%	30	2,705	0.000%
2026-09-16	12.1000	12.1000	10.8500	10.8500	-5.652%	23	2,701	+14.839%
2026-09-15	11.4000	11.5000	11.0100	11.5000	-0.433%	112	2,782	+8.348%
2026-09-14	11.0000	11.5500	11.0000	11.5500	-4.149%	16	2,884	+7.879%
2026-09-11	12.3000	12.4000	12.0500	12.0500	+4.329%	177	2,877	+3.402%
2026-09-10	12.1500	12.1500	11.5500	11.5500	-18.947%	97	2,964	+7.879%
2026-09-09	14.9000	14.9000	13.8500	14.2500	+7.955%	14	2,899	-12.561%
2026-09-08	13.6000	13.6000	13.2000	13.2000	-1.493%	3	2,900	-5.606%
2026-09-04	13.4000	13.4000	13.4000	13.4000	-4.626%	1	2,898	-7.015%
2026-09-03	13.4500	14.4000	13.4500	14.0500	+10.717%	562	2,898	-11.317%
2026-09-02	12.8500	12.8500	12.5500	12.6900	+4.444%	26	3,438	-1.812%
2026-09-01	12.3800	12.5500	12.1000	12.1500	-11.119%	1,341	3,778	+2.551%
2026-08-31	13.8000	13.8000	13.5900	13.6700	-0.798%	153	4,694	-8.851%
2026-08-28	17.1000	17.2700	13.7500	13.7800	-14.410%	147	4,541	-9.579%
2026-08-27	15.0000	16.3000	15.0000	16.1000	+5.991%	20	4,493	-22.609%
2026-08-26	15.2500	15.2500	14.7600	15.1900	-5.358%	9	4,491	-17.972%
2026-08-25	14.7500	16.0500	14.5900	16.0500	+3.548%	83	4,464	-22.368%
2026-08-24	16.0000	16.1000	15.2900	15.5000	-3.727%	64	4,437	-19.613%
2026-08-21	16.3500	16.3500	16.0600	16.1000	+7.405%	197	4,491	-22.609%
2026-08-20	14.3500	15.5400	14.3500	14.9900	+8.623%	246	4,680	-16.878%
2026-08-19	12.7500	13.8000	12.7500	13.8000	+17.447%	130	4,880	-9.710%
2026-08-18	12.4800	12.4800	11.7500	11.7500	-12.963%	1,231	4,926	+6.043%
2026-08-17	12.9200	13.8000	12.9200	13.5000	+6.888%	28	3,727	-7.704%
2026-08-14	13.0000	13.0800	12.6300	12.6300	+1.855%	45	3,720	-1.346%
2026-08-13	12.6500	12.7500	12.4000	12.4000	-6.132%	544	3,765	+0.484%
2026-08-12	13.8500	13.8500	13.1900	13.2100	+4.344%	44	3,229	-5.678%
2026-08-11	12.9000	13.0300	12.6600	12.6600	-3.799%	13	3,258	-1.580%
2026-08-10	12.2600	13.1700	12.2600	13.1600	+11.620%	53	3,270	-5.319%
2026-08-07	12.4000	12.5300	11.6500	11.7900	+12.286%	168	3,245	+5.683%
2026-08-06	10.5200	10.6500	10.4000	10.5000	-5.405%	1,219	3,107	+18.667%
2026-08-05	11.0000	11.4500	10.9500	11.1000	+18.085%	68	3,095	+12.252%
2026-08-04	9.5800	9.5800	9.3300	9.4000	+9.302%	9	3,079	+32.553%
2026-08-03	8.1000	8.6000	8.1000	8.6000	+0.350%	42	3,076	+44.884%
2026-07-31	8.4000	8.5800	8.1000	8.5700	-8.342%	70	3,034	+45.391%
2026-07-30	8.8500	9.3500	8.8500	9.3500	+6.250%	13	2,966	+33.262%
2026-07-29	8.1200	9.0000	8.1200	8.8000	+6.667%	176	2,985	+41.591%
2026-07-28	8.2000	8.3700	8.2000	8.2500	-9.341%	10	3,105	+51.030%
2026-07-27	9.1700	9.2000	8.9800	9.1000	+1.676%	8	3,101	+36.923%
2026-07-24	8.8000	9.3300	8.8000	8.9500	+3.468%	36	3,097	+39.218%
2026-07-23	8.7800	8.8400	8.6300	8.6500	-12.626%	179	3,061	+44.046%
2026-07-22	10.0000	10.3000	9.9000	9.9000	+6.337%	36	2,913	+25.859%
2026-07-21	9.2500	9.6000	9.2000	9.3100	+13.675%	105	2,897	+33.835%
2026-07-20	8.2000	8.3000	8.0100	8.1900	+3.671%	84	2,820	+52.137%
2026-07-17	7.4000	7.9500	7.3000	7.9000	+1.412%	529	2,739	+57.722%
2026-07-16	7.9500	8.1500	7.6100	7.7900	-11.977%	760	2,645	+59.949%
2026-07-15	8.9500	8.9500	8.1600	8.8500	-5.348%	23	2,145	+40.791%
2026-07-14	9.4500	9.4500	9.3300	9.3500	+8.092%	12	2,138	+33.262%
2026-07-13	8.8900	8.8900	8.5000	8.6500	-13.930%	90	2,136	+44.046%
2026-07-10	9.7000	10.0500	9.5000	10.0500	-4.194%	14	2,049	+23.980%
2026-07-09	10.3200	10.6000	10.2600	10.4900	+11.477%	441	2,050	+18.780%
2026-07-08	9.3400	9.4100	8.8000	9.4100	-5.900%	26	2,041	+32.412%
2026-07-07	10.3000	10.3000	10.0000	10.0000	-11.894%	3	2,015	+24.600%
2026-07-06	11.4000	11.5000	11.3500	11.3500	+5.778%	69	2,012	+9.780%
2026-07-02	11.3000	11.5500	10.7300	10.7300	+7.300%	68	2,035	+16.123%
2026-06-30	10.0000	10.5500	9.9400	10.0000	+8.696%	19	2,035	+24.600%
2026-06-29	9.0000	9.3600	9.0000	9.2000	-5.641%	5	2,033	+35.435%
2026-06-26	9.8100	10.2300	9.7500	9.7500	+1.141%	31	2,030	+27.795%
2026-06-25	9.6400	9.6400	9.6400	9.6400	+9.545%	1	2,033	+29.253%
2026-06-24	9.9800	9.9800	8.4200	8.8000	-20.721%	1,976	2,082	+41.591%
2026-06-23	11.7700	11.7700	11.1000	11.1000	-21.555%	23	259	+12.252%
2026-06-22	14.1500	14.9500	14.1500	14.1500	+1.799%	4	259	-11.943%
2026-06-18	14.4500	14.4500	13.9000	13.9000	-9.740%	8	259	-10.360%
2026-06-17	17.9000	17.9000	15.4000	15.4000	-12.251%	9	259	-19.091%
2026-06-16	17.5500	17.5500	17.3500	17.5500	+0.862%	7	259	-29.003%
2026-06-15	17.4000	17.4000	17.4000	17.4000	+12.987%	2	261	-28.391%
2026-06-12	15.2200	15.4000	15.2200	15.4000	+1.650%	2	261	-19.091%
2026-06-11	12.9500	15.1500	12.9500	15.1500	+5.796%	3	261	-17.756%
2026-06-10	13.3700	14.3200	13.3700	14.3200	+2.213%	6	259	-12.989%
2026-06-09	14.2000	14.2500	13.6100	14.0100	-13.732%	27	255	-11.064%
2026-06-08	15.7600	16.2500	15.7600	16.2400	-3.734%	17	270	-23.276%
2026-06-05	16.6000	16.8700	16.6000	16.8700	-16.278%	17	273	-26.141%
2026-06-03	20.1500	20.1500	20.1500	20.1500	-3.589%	2	261	-38.164%
2026-06-01	20.9000	20.9000	20.9000	20.9000	-6.613%	1	266	-40.383%
2026-05-29	22.3800	22.3800	22.3800	22.3800	+1.130%	5	266	-44.325%
2026-05-28	20.4700	22.1300	20.3800	22.1300	+3.411%	13	266	-43.696%
2026-05-27	21.5500	21.5500	21.4000	21.4000	-5.934%	6	267	-41.776%
2026-05-22	22.0500	22.7500	22.0500	22.7500	-2.861%	21	267	-45.231%
2026-05-21	22.0000	23.4200	22.0000	23.4200	+6.213%	2	272	-46.798%
2026-05-20	22.0500	22.0500	22.0500	22.0500	+2.797%	2	272	-43.492%
2026-05-19	21.0000	22.1500	21.0000	21.4500	-8.333%	30	270	-41.911%
2026-05-15	23.9500	24.2100	23.4000	23.4000	-22.950%	20	270	-46.752%
2026-05-14	30.3700	30.3700	30.3700	30.3700	-9.072%	10	286	-58.973%
2026-05-13	32.2500	34.2500	32.2500	33.4000	+9.043%	8	286	-62.695%
2026-05-12	30.3500	30.6300	29.4500	30.6300	-1.511%	30	286	-59.321%
2026-05-11	31.3500	31.3500	30.8000	31.1000	+17.580%	8	286	-59.936%
2026-05-08	26.3000	26.4500	26.2500	26.4500	-2.936%	4	277	-52.892%
2026-05-07	26.9000	27.2500	26.8500	27.2500	+14.979%	7	279	-54.275%
2026-05-06	23.8500	23.8500	23.7000	23.7000	+14.770%	22	279	-47.426%
2026-05-04	20.5500	20.6500	20.4500	20.6500	-1.432%	25	259	-39.661%
2026-04-30	20.9500	20.9500	20.9500	20.9500	+6.888%	1	237	-40.525%
2026-04-29	19.6000	19.6000	19.6000	19.6000	-5.995%	10	236	-36.429%
2026-04-28	20.3500	21.0000	20.3500	20.8500	-5.869%	25	226	-40.240%
2026-04-27	22.1600	22.1600	22.1500	22.1500	-4.976%	13	226	-43.747%
2026-04-23	23.5500	23.6200	23.3100	23.3100	-5.551%	24	238	-46.547%
2026-04-22	24.7500	24.7500	24.6800	24.6800	+3.480%	2	219	-49.514%
2026-04-21	25.0000	25.0000	23.8500	23.8500	-14.821%	50	218	-47.757%
2026-04-17	28.2600	28.5000	28.0000	28.0000	+9.589%	4	266	-55.500%
2026-04-16	26.4500	26.4500	25.5500	25.5500	-3.694%	5	267	-51.233%
2026-04-15	26.5000	26.5300	26.5000	26.5300	-0.263%	2	268	-53.034%
2026-04-14	25.4500	26.6000	25.4500	26.6000	+13.919%	52	266	-53.158%
2026-04-13	22.3000	23.3500	22.3000	23.3500	-3.313%	16	223	-46.638%
2026-04-10	24.2500	24.2500	24.1500	24.1500	+1.088%	10	211	-48.406%
2026-04-09	23.5500	23.8900	23.5500	23.8900	+1.015%	3	204	-47.844%
2026-04-08	24.6500	24.6500	23.6500	23.6500	+10.308%	10	202	-47.315%
2026-04-07	21.8500	21.8500	21.4400	21.4400	-4.711%	11	211	-41.884%
2026-04-06	22.0000	22.5000	22.0000	22.5000	+2.599%	8	220	-44.622%
2026-04-02	21.5000	21.9300	21.5000	21.9300	-10.123%	3	218	-43.183%
2026-04-01	23.7000	24.4000	23.6700	24.4000	+1.119%	9	218	-48.934%
2026-03-31	23.4000	24.2100	23.4000	24.1300	+16.233%	17	217	-48.363%
2026-03-27	19.8000	21.5000	19.8000	20.7600	+9.263%	18	204	-39.981%
2026-03-26	19.4000	19.9000	19.0000	19.0000	-11.422%	18	210	-34.421%
2026-03-25	22.1000	22.4000	21.4500	21.4500	+10.000%	53	195	-41.911%
2026-03-23	18.3000	19.8100	18.3000	19.5000	+5.121%	48	150	-36.103%
2026-03-20	20.7800	20.7800	18.5000	18.5500	-12.911%	45	153	-32.830%
2026-03-19	18.8000	21.3000	18.3000	21.3000	-11.618%	183	153	-41.502%
2026-03-18	25.1000	25.5500	24.1000	24.1000	-10.075%	12	74	-48.299%
2026-03-17	28.0500	28.1000	26.8000	26.8000	-3.874%	6	70	-53.507%
2026-03-16	28.3500	28.3500	27.8800	27.8800	-2.175%	82	68	-55.308%
2026-03-13	31.0000	31.0000	28.5000	28.5000	-11.160%	2	120	-56.281%
2026-03-12	32.8500	32.8500	32.0200	32.0800	-1.806%	105	120	-61.160%
2026-03-11	32.6700	32.6700	32.6700	32.6700	-9.124%	1	15	-61.861%
2026-03-10	35.1000	35.9500	34.8000	35.9500	0.000%	16	14	-65.341%