Dark

SLV20270319C60
SLV Mar 19 2027 60.00 Call (SLV270319C00060000)
option OPRA

EOD

Sep 17, 2026

7.08+13.644%(+0.85)1,607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2100	7.6200	7.0500	7.0800	+13.644%	1,607	13,349	0.000%
2026-09-16	6.8800	7.0200	5.8500	6.2300	-4.885%	341	12,344	+13.644%
2026-09-15	6.5100	6.6500	6.3000	6.5500	+1.236%	53	12,255	+8.092%
2026-09-14	6.2500	6.6000	6.1900	6.4700	-5.685%	630	12,230	+9.428%
2026-09-11	7.4000	7.4000	6.7500	6.8600	+3.003%	2,830	12,218	+3.207%
2026-09-10	7.2600	7.4000	6.6500	6.6600	-22.558%	1,102	12,430	+6.306%
2026-09-09	9.0000	9.3000	8.4500	8.6000	+9.554%	3,066	12,715	-17.674%
2026-09-08	8.2500	8.2500	7.8500	7.8500	-3.681%	103	12,781	-9.809%
2026-09-04	7.5700	8.2800	7.5700	8.1500	-7.070%	122	12,839	-13.129%
2026-09-03	8.3500	9.0000	8.1000	8.7700	+12.436%	290	12,839	-19.270%
2026-09-02	7.6100	7.8000	7.4900	7.8000	+9.091%	124	12,686	-9.231%
2026-09-01	7.4500	7.7000	7.1400	7.1500	-13.959%	695	12,996	-0.979%
2026-08-31	8.4500	8.5500	8.1000	8.3100	-1.657%	291	13,043	-14.801%
2026-08-28	11.0500	11.2600	8.4000	8.4500	-17.157%	3,548	13,043	-16.213%
2026-08-27	9.3000	10.4500	9.2000	10.2000	+6.918%	384	12,578	-30.588%
2026-08-26	9.6500	9.6700	9.1500	9.5400	-4.121%	1,472	12,452	-25.786%
2026-08-25	9.1000	10.0000	9.1000	9.9500	-0.995%	70	12,057	-28.844%
2026-08-24	10.3400	10.3400	9.7500	10.0500	-1.951%	1,098	12,040	-29.552%
2026-08-21	10.2000	10.5600	10.0000	10.2500	+7.330%	145	11,563	-30.927%
2026-08-20	8.5100	10.0000	8.5000	9.5500	+13.555%	252	11,546	-25.864%
2026-08-19	8.4500	8.4500	7.5400	8.4100	+23.495%	135	11,579	-15.815%
2026-08-18	7.4000	7.6000	6.7000	6.8100	-16.339%	2,075	11,520	+3.965%
2026-08-17	7.7700	8.4500	7.7500	8.1400	+9.556%	565	12,314	-13.022%
2026-08-14	7.8000	7.8600	7.4300	7.4300	+1.226%	8,805	12,277	-4.711%
2026-08-13	7.9000	7.9000	7.2500	7.3400	-11.353%	2,540	7,694	-3.542%
2026-08-12	8.4000	8.7500	8.1000	8.2800	+5.478%	537	8,055	-14.493%
2026-08-11	7.9800	8.0000	7.7500	7.8500	-7.647%	584	8,136	-9.809%
2026-08-10	7.4300	8.6500	7.2000	8.5000	+19.215%	754	8,383	-16.706%
2026-08-07	7.4500	7.5700	6.9700	7.1300	+14.080%	351	8,100	-0.701%
2026-08-06	6.5000	6.5000	5.9000	6.2500	-3.846%	3,611	7,844	+13.280%
2026-08-05	6.4500	6.9000	6.4500	6.5000	+18.182%	2,702	5,717	+8.923%
2026-08-04	5.5000	5.5500	5.3500	5.5000	+12.936%	140	4,103	+28.727%
2026-08-03	4.9500	4.9500	4.5900	4.8700	-0.815%	114	4,002	+45.380%
2026-07-31	4.7500	4.9200	4.6400	4.9100	-9.908%	1,066	4,056	+44.196%
2026-07-30	5.0500	5.4500	5.0500	5.4500	+11.224%	77	3,090	+29.908%
2026-07-29	4.7000	5.3000	4.7000	4.9000	+3.814%	74	3,068	+44.490%
2026-07-28	4.6400	4.7500	4.6400	4.7200	-11.445%	332	3,217	+50.000%
2026-07-27	5.4500	5.4500	5.2200	5.3300	+0.566%	6	2,888	+32.833%
2026-07-24	5.3400	5.6400	5.2500	5.3000	+2.913%	202	2,885	+33.585%
2026-07-23	5.2500	5.2500	4.9500	5.1500	-13.445%	29	2,811	+37.476%
2026-07-22	6.3500	6.3500	5.9500	5.9500	+8.775%	13	2,806	+18.992%
2026-07-21	5.4500	5.7000	5.3800	5.4700	+15.890%	35	2,835	+29.433%
2026-07-20	4.7500	4.8500	4.7000	4.7200	+3.736%	54	2,810	+50.000%
2026-07-17	4.3300	4.6500	4.2600	4.5500	+2.941%	878	2,832	+55.604%
2026-07-16	4.6000	4.7500	4.4000	4.4200	-16.288%	401	3,157	+60.181%
2026-07-15	5.3500	5.4000	4.9000	5.2800	-4.521%	58	3,023	+34.091%
2026-07-14	5.7200	5.9000	5.5000	5.5300	+7.379%	248	3,013	+28.029%
2026-07-13	5.3800	5.3800	5.0900	5.1500	-12.712%	312	3,011	+37.476%
2026-07-10	6.0600	6.0600	5.9000	5.9000	-3.752%	2	2,775	+20.000%
2026-07-09	6.2400	6.4000	6.1200	6.1300	+7.733%	80	2,773	+15.498%
2026-07-08	5.8000	5.8000	5.2900	5.6900	-8.078%	558	2,758	+24.429%
2026-07-07	6.9000	6.9000	6.1900	6.1900	-14.028%	32	2,832	+14.378%
2026-07-06	7.0700	7.2400	7.0000	7.2000	+6.667%	44	2,838	-1.667%
2026-07-02	6.6500	7.3000	6.5500	6.7500	+8.000%	878	2,331	+4.889%
2026-07-01	6.1000	6.9000	6.1000	6.2500	+0.806%	274	2,331	+13.280%
2026-06-30	6.0500	6.2500	6.0500	6.2000	+7.826%	12	2,329	+14.194%
2026-06-29	5.6500	5.7500	5.6000	5.7500	-6.504%	253	2,329	+23.130%
2026-06-26	5.9000	6.3800	5.8100	6.1500	+6.034%	87	2,253	+15.122%
2026-06-25	5.6800	6.0500	5.6500	5.8000	+3.571%	70	2,203	+22.069%
2026-06-24	6.4900	6.4900	5.0400	5.6000	-20.000%	364	2,216	+26.429%
2026-06-23	7.4200	7.4200	6.8000	7.0000	-18.129%	1,069	2,077	+1.143%
2026-06-22	8.8000	8.8500	8.5500	8.5500	-4.576%	111	1,045	-17.193%
2026-06-18	10.1500	10.1500	8.9500	8.9600	-11.287%	204	1,053	-20.982%
2026-06-17	11.9500	11.9500	10.1000	10.1000	-12.931%	18	1,053	-29.901%
2026-06-16	11.6000	11.6000	11.6000	11.6000	+0.870%	25	1,053	-38.966%
2026-06-15	12.3500	12.3500	11.5000	11.5000	+6.977%	473	1,182	-38.435%
2026-06-12	10.1500	10.7500	9.7500	10.7500	+6.965%	401	1,182	-34.140%
2026-06-11	8.8000	10.1500	8.5000	10.0500	+14.205%	994	1,182	-29.552%
2026-06-10	9.4500	9.4600	8.8000	8.8000	-3.297%	97	983	-19.545%
2026-06-09	10.4700	10.4700	8.8700	9.1000	-14.554%	26	963	-22.198%
2026-06-08	10.8300	10.9100	10.5500	10.6500	-0.467%	55	964	-33.521%
2026-06-05	11.6500	12.2500	10.7000	10.7000	-25.694%	68	950	-33.832%
2026-06-04	14.6200	14.6200	14.4000	14.4000	+0.699%	3	934	-50.833%
2026-06-03	14.1100	14.3000	14.1100	14.3000	-9.436%	5	937	-50.490%
2026-06-02	15.7900	15.7900	15.7900	15.7900	+3.203%	1	937	-55.161%
2026-06-01	15.0000	15.3000	14.6000	15.3000	-3.165%	9	937	-53.725%
2026-05-29	15.8000	15.8000	15.8000	15.8000	+3.947%	1	937	-55.190%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-7.486%	3	937	-53.421%
2026-05-26	16.4300	16.4300	16.4300	16.4300	-3.636%	1	937	-56.908%
2026-05-21	17.0500	17.0500	17.0500	17.0500	+1.852%	2	937	-58.475%
2026-05-20	16.7800	16.7800	16.7400	16.7400	+5.949%	2	937	-57.706%
2026-05-19	15.9000	16.1000	15.8000	15.8000	-10.227%	33	948	-55.190%
2026-05-18	17.7000	17.7000	17.6000	17.6000	-23.478%	6	948	-59.773%
2026-05-14	23.5500	23.5500	22.9000	23.0000	-12.247%	8	948	-69.217%
2026-05-13	26.4000	26.4000	26.2100	26.2100	+6.762%	3	952	-72.987%
2026-05-11	24.1000	24.5500	24.1000	24.5500	+23.990%	10	952	-71.161%
2026-05-08	19.8000	19.8000	19.8000	19.8000	+3.018%	14	954	-64.242%
2026-05-07	19.4700	19.5000	19.2200	19.2200	+8.834%	12	952	-63.163%
2026-05-06	17.2400	17.6600	17.2400	17.6600	+21.793%	2	958	-59.909%
2026-05-05	14.7500	14.7500	14.5000	14.5000	-0.480%	7	957	-51.172%
2026-05-04	15.0900	15.4600	14.4500	14.5700	-11.429%	18	960	-51.407%
2026-05-01	16.4000	17.0500	16.4000	16.4500	+10.403%	10	939	-56.960%
2026-04-30	14.9000	14.9000	14.9000	14.9000	+8.680%	14	939	-52.483%
2026-04-29	14.0500	14.0500	13.7100	13.7100	-8.294%	52	926	-48.359%
2026-04-28	14.9500	14.9500	14.9500	14.9500	-14.571%	5	962	-52.642%
2026-04-24	17.5000	17.5000	17.5000	17.5000	+0.865%	1	959	-59.543%
2026-04-23	17.3500	17.3500	17.3500	17.3500	-6.469%	1	959	-59.193%
2026-04-22	18.4000	18.5500	18.4000	18.5500	+6.732%	7	960	-61.833%
2026-04-21	19.1000	19.1000	17.3800	17.3800	-13.918%	302	671	-59.264%
2026-04-20	20.1500	20.1900	20.1500	20.1900	-8.643%	6	671	-64.933%
2026-04-17	21.7500	22.1000	21.7500	22.1000	+9.841%	31	665	-67.964%
2026-04-14	19.8700	20.1200	19.8700	20.1200	+22.162%	23	665	-64.811%
2026-04-13	16.4700	16.4700	16.4700	16.4700	-9.505%	3	664	-57.013%
2026-04-10	18.6000	18.6000	18.2000	18.2000	+0.831%	3	661	-61.099%
2026-04-09	18.3500	18.3500	18.0500	18.0500	-1.635%	6	659	-60.776%
2026-04-08	19.5000	19.5000	18.3500	18.3500	+18.464%	6	661	-61.417%
2026-04-07	15.4900	15.4900	15.4900	15.4900	-9.256%	2	664	-54.293%
2026-04-06	16.9500	17.0800	16.6500	17.0700	+3.455%	116	664	-58.524%
2026-04-02	15.7000	16.9100	15.7000	16.5000	-12.467%	113	666	-57.091%
2026-04-01	18.7000	18.8500	18.6500	18.8500	+0.266%	12	666	-62.440%
2026-03-31	17.7000	18.8000	17.7000	18.8000	+17.868%	18	665	-62.340%
2026-03-30	16.8000	16.8000	15.9500	15.9500	-1.543%	73	671	-55.611%
2026-03-27	15.0000	16.7200	15.0000	16.2000	+14.894%	36	611	-56.296%
2026-03-26	14.7500	15.3100	13.8100	14.1000	-14.494%	106	598	-49.787%
2026-03-25	17.1500	17.3700	16.4900	16.4900	+7.637%	118	552	-57.065%
2026-03-24	15.6500	15.6500	15.3000	15.3200	+0.459%	4	601	-53.786%
2026-03-23	13.8000	15.5200	13.8000	15.2500	+8.618%	10	602	-53.574%
2026-03-20	14.7500	14.9000	14.0000	14.0400	-13.065%	66	600	-49.573%
2026-03-19	14.4500	16.3000	13.8500	16.1500	-13.405%	318	600	-56.161%
2026-03-18	19.0600	19.1600	18.6500	18.6500	-11.820%	4	316	-62.038%
2026-03-17	22.5000	22.5000	21.1000	21.1500	-6.540%	282	315	-66.525%
2026-03-16	22.3900	22.6300	22.3900	22.6300	+0.757%	2	87	-68.714%
2026-03-13	23.7000	23.7000	22.4600	22.4600	-14.438%	74	85	-68.477%
2026-03-12	26.2500	26.2500	26.2500	26.2500	-2.344%	1	11	-73.029%
2026-03-11	26.0000	26.8800	26.0000	26.8800	-9.464%	11	10	-73.661%
2026-03-10	28.7900	29.6900	28.7900	29.6900	0.000%	2	2	-76.154%