Dark

SLV20270319C55
SLV Mar 19 2027 55.00 Call (SLV270319C00055000)
option OPRA

EOD

Sep 17, 2026

9.40+15.337%(+1.25)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5500	9.9500	9.4000	9.4000	+15.337%	151	2,344	0.000%
2026-09-16	9.1500	9.1500	7.9500	8.1500	-5.452%	111	2,442	+15.337%
2026-09-15	8.3500	8.6200	8.3500	8.6200	+4.485%	7	2,525	+9.049%
2026-09-14	8.2000	8.7000	8.1500	8.2500	-8.840%	54	2,530	+13.939%
2026-09-11	9.4700	9.4700	8.9500	9.0500	+2.376%	319	2,546	+3.867%
2026-09-10	9.2300	9.4500	8.8400	8.8400	-20.717%	167	2,777	+6.335%
2026-09-09	11.1600	11.6100	11.1500	11.1500	+9.961%	52	2,821	-15.695%
2026-09-08	10.3000	10.4000	10.0500	10.1400	-3.520%	252	2,871	-7.298%
2026-09-04	10.1800	10.5100	10.1800	10.5100	-6.578%	16	2,966	-10.561%
2026-09-03	10.5500	11.2500	10.4000	11.2500	+14.562%	204	2,966	-16.444%
2026-09-02	9.9500	9.9500	9.7100	9.8200	+5.591%	125	3,138	-4.277%
2026-09-01	9.6400	9.6500	9.2500	9.3000	-12.676%	58	3,051	+1.075%
2026-08-31	10.9500	10.9500	10.5000	10.6500	-2.740%	154	3,037	-11.737%
2026-08-28	13.7000	14.0500	10.7500	10.9500	-14.185%	480	2,923	-14.155%
2026-08-27	12.0500	12.9500	12.0500	12.7600	+6.245%	171	3,191	-26.332%
2026-08-26	12.2000	12.2500	11.8900	12.0100	-4.607%	173	3,099	-21.732%
2026-08-25	11.8000	12.8000	11.8000	12.5900	+0.720%	10	2,941	-25.338%
2026-08-24	12.5500	12.6500	12.3500	12.5000	-3.846%	56	2,932	-24.800%
2026-08-21	13.0000	13.2200	12.8000	13.0000	+10.638%	367	2,880	-27.692%
2026-08-20	11.0500	12.0500	11.0500	11.7500	+14.634%	234	2,544	-20.000%
2026-08-19	9.8300	10.4500	9.7500	10.2500	+16.477%	139	2,716	-8.293%
2026-08-18	9.5500	9.5500	8.8000	8.8000	-14.976%	29	2,844	+6.818%
2026-08-17	10.4500	10.6000	10.3500	10.3500	+6.701%	6	2,817	-9.179%
2026-08-14	10.2000	10.2000	9.7000	9.7000	+2.105%	187	2,823	-3.093%
2026-08-13	9.9500	9.9500	9.5000	9.5000	-8.654%	563	3,008	-1.053%
2026-08-12	10.9500	11.0500	10.2500	10.4000	+5.906%	125	2,685	-9.615%
2026-08-11	10.1500	10.3000	9.8200	9.8200	-9.493%	25	2,695	-4.277%
2026-08-10	9.5300	10.8500	9.3700	10.8500	+17.551%	121	2,691	-13.364%
2026-08-07	9.5400	9.7000	9.0000	9.2300	+15.087%	355	2,651	+1.842%
2026-08-06	8.0500	8.3000	7.7000	8.0200	-6.089%	232	2,534	+17.207%
2026-08-05	8.4000	8.8500	8.3500	8.5400	+18.283%	373	2,334	+10.070%
2026-08-04	7.1000	7.3200	7.0000	7.2200	+16.828%	148	2,017	+30.194%
2026-08-03	6.1300	6.1800	6.1300	6.1800	-4.334%	2	1,933	+52.104%
2026-07-31	6.1000	6.4600	6.1000	6.4600	-9.014%	106	1,933	+45.511%
2026-07-30	6.4200	7.1000	6.4200	7.1000	+9.231%	1,099	1,925	+32.394%
2026-07-29	6.1500	6.6000	6.1500	6.5000	+4.839%	25	2,044	+44.615%
2026-07-28	6.1000	6.3000	6.0000	6.2000	-10.145%	118	2,057	+51.613%
2026-07-24	6.7800	7.2000	6.7800	6.9000	+5.344%	16	1,946	+36.232%
2026-07-23	6.7000	6.7600	6.4500	6.5500	-16.347%	422	1,950	+43.511%
2026-07-22	7.7500	8.2000	7.7500	7.8300	+9.818%	35	1,884	+20.051%
2026-07-21	7.4000	7.4000	7.1300	7.1300	+13.175%	8	1,853	+31.837%
2026-07-20	6.3000	6.3800	6.3000	6.3000	+2.439%	67	1,845	+49.206%
2026-07-17	5.6200	6.1500	5.5500	6.1500	+5.128%	82	1,838	+52.846%
2026-07-16	6.1000	6.1500	5.6600	5.8500	-12.687%	99	1,827	+60.684%
2026-07-15	6.8000	6.8000	6.4700	6.7000	-6.555%	148	1,806	+40.299%
2026-07-14	7.3200	7.4400	7.1000	7.1700	+9.969%	33	1,938	+31.102%
2026-07-13	7.0000	7.0000	6.5000	6.5200	-14.660%	120	1,939	+44.172%
2026-07-10	7.7000	7.8500	7.6400	7.6400	-2.675%	140	1,940	+23.037%
2026-07-09	8.0000	8.2300	7.8500	7.8500	+15.611%	116	1,921	+19.745%
2026-07-08	7.3500	7.3500	6.7400	6.7900	-14.484%	23	1,869	+38.439%
2026-07-07	8.6200	8.6200	7.7500	7.9400	-13.129%	441	1,859	+18.388%
2026-07-06	9.0200	9.1500	8.8800	9.1400	+8.038%	485	1,882	+2.845%
2026-07-02	9.0000	9.0600	8.4600	8.4600	+5.750%	433	1,335	+11.111%
2026-07-01	8.3800	8.6500	8.0000	8.0000	-0.621%	1,097	1,335	+17.500%
2026-06-30	7.6500	8.2500	7.6300	8.0500	+11.034%	36	950	+16.770%
2026-06-29	7.3500	7.3500	7.0800	7.2500	-8.228%	29	946	+29.655%
2026-06-26	7.4500	8.0500	7.4500	7.9000	+6.757%	180	943	+18.987%
2026-06-25	7.3000	7.6700	7.1200	7.4000	+9.630%	470	940	+27.027%
2026-06-24	7.2500	7.7500	6.4000	6.7500	-23.729%	391	700	+39.259%
2026-06-23	9.2000	9.4000	8.6000	8.8500	-18.056%	107	376	+6.215%
2026-06-22	11.8000	11.8500	10.8000	10.8000	-6.494%	11	352	-12.963%
2026-06-18	11.1500	11.5500	11.1500	11.5500	-6.478%	2	349	-18.615%
2026-06-17	14.6000	14.6000	12.3500	12.3500	-15.120%	21	349	-23.887%
2026-06-16	14.5500	14.5500	14.5500	14.5500	+2.682%	1	349	-35.395%
2026-06-15	15.0900	15.0900	14.1700	14.1700	+10.101%	30	362	-33.663%
2026-06-12	12.8700	13.0000	12.8700	12.8700	+2.550%	9	362	-26.962%
2026-06-11	10.8600	12.5500	10.8600	12.5500	+16.636%	7	362	-25.100%
2026-06-10	11.6000	11.6200	10.7600	10.7600	-3.929%	26	363	-12.639%
2026-06-09	11.7200	11.7200	11.1000	11.2000	-20.000%	46	355	-16.071%
2026-06-05	14.0000	14.0000	14.0000	14.0000	-18.981%	61	321	-32.857%
2026-06-04	17.2800	17.2800	17.2800	17.2800	-4.000%	1	313	-45.602%
2026-06-01	18.2700	18.2700	18.0000	18.0000	-0.936%	3	313	-47.778%
2026-05-29	18.1700	18.1700	18.1700	18.1700	+0.665%	1	315	-48.266%
2026-05-28	18.0500	18.0500	18.0500	18.0500	+0.334%	1	316	-47.922%
2026-05-27	18.0000	18.0000	17.9900	17.9900	-4.764%	4	316	-47.749%
2026-05-20	18.8400	18.8900	18.8200	18.8900	-10.048%	3	316	-50.238%
2026-05-18	21.2000	21.2000	20.5000	21.0000	+0.430%	3	316	-55.238%
2026-05-15	20.6000	21.0000	20.5600	20.9100	-20.494%	8	316	-55.045%
2026-05-14	26.3000	26.3000	26.3000	26.3000	+0.882%	1	315	-64.259%
2026-05-12	26.0700	26.0700	26.0700	26.0700	-6.324%	2	315	-63.943%
2026-05-11	27.8300	27.8300	27.8300	27.8300	+19.957%	1	315	-66.223%
2026-05-08	23.7500	23.7500	23.2000	23.2000	+2.428%	2	313	-59.483%
2026-05-07	23.4000	23.4000	22.6500	22.6500	+10.219%	4	313	-58.499%
2026-05-06	20.2000	20.5500	20.2000	20.5500	+17.429%	3	312	-54.258%
2026-05-05	17.5000	17.5000	17.5000	17.5000	-8.616%	1	311	-46.286%
2026-05-01	19.1500	19.1500	19.1500	19.1500	-4.726%	60	310	-50.914%
2026-04-24	20.0900	20.1000	20.0900	20.1000	+2.030%	60	310	-53.234%
2026-04-23	20.0200	20.0200	19.7000	19.7000	-7.944%	239	290	-52.284%
2026-04-22	21.4000	21.4000	21.4000	21.4000	+4.136%	3	100	-56.075%
2026-04-21	21.5000	21.5000	20.5500	20.5500	-11.039%	2	102	-54.258%
2026-04-20	23.4600	23.4600	23.1000	23.1000	-7.563%	5	102	-59.307%
2026-04-17	24.9900	24.9900	24.9900	24.9900	+11.812%	3	97	-62.385%
2026-04-16	23.1000	23.1000	22.3500	22.3500	-5.497%	5	100	-57.942%
2026-04-15	23.8600	23.8600	23.6500	23.6500	+1.546%	2	98	-60.254%
2026-04-14	23.0200	23.2900	23.0200	23.2900	+6.933%	15	96	-59.639%
2026-04-08	21.7800	21.7800	21.7800	21.7800	+3.962%	1	82	-56.841%
2026-03-31	19.8100	20.9500	19.8100	20.9500	+14.356%	26	82	-55.131%
2026-03-30	18.3200	18.3200	18.3200	18.3200	+3.211%	7	90	-48.690%
2026-03-27	17.2500	18.5000	17.2500	17.7500	+10.248%	23	97	-47.042%
2026-03-26	16.6600	17.5500	16.1000	16.1000	-14.133%	68	94	-41.615%
2026-03-25	19.4300	19.4300	18.7500	18.7500	+11.807%	46	71	-49.867%
2026-03-23	16.2500	17.3200	16.2500	16.7700	+1.207%	6	30	-43.948%
2026-03-20	17.9200	17.9200	16.5700	16.5700	-10.818%	5	26	-43.271%
2026-03-19	16.0200	18.5800	15.8500	18.5800	-15.353%	10	24	-49.408%
2026-03-18	21.7300	21.9500	21.7300	21.9500	-8.732%	4	24	-57.175%
2026-03-17	24.0500	24.0500	24.0500	24.0500	-1.837%	2	21	-60.915%
2026-03-16	25.4100	25.4100	24.5000	24.5000	-1.882%	11	23	-61.633%
2026-03-13	27.9500	27.9500	24.9700	24.9700	-12.845%	4	22	-62.355%
2026-03-12	29.4800	29.4800	28.6500	28.6500	-3.209%	16	18	-67.190%
2026-03-11	29.6000	29.6000	29.6000	29.6000	0.000%	2	2	-68.243%