Dark

SLV20270319C65
SLV Mar 19 2027 65.00 Call (SLV270319C00065000)
option OPRA

EOD

Sep 17, 2026

5.40+16.129%(+0.75)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5500	5.8000	5.2500	5.4000	+16.129%	145	4,731	0.000%
2026-09-16	5.2500	5.3000	4.4500	4.6500	-8.465%	339	4,773	+16.129%
2026-09-15	5.0000	5.1000	4.8000	5.0800	+3.673%	169	4,560	+6.299%
2026-09-14	4.7500	5.0500	4.6500	4.9000	-7.547%	48	4,639	+10.204%
2026-09-11	5.6700	5.6700	5.2100	5.3000	+3.922%	102	4,628	+1.887%
2026-09-10	5.6500	5.6500	5.1000	5.1000	-23.881%	519	4,612	+5.882%
2026-09-09	6.9500	7.2000	6.7000	6.7000	+9.836%	517	4,935	-19.403%
2026-09-08	6.4000	6.5000	6.1000	6.1000	-5.426%	321	4,846	-11.475%
2026-09-04	6.2500	6.4500	6.1000	6.4500	-6.926%	384	5,340	-16.279%
2026-09-03	6.5500	7.0700	6.3500	6.9300	+14.545%	1,162	5,340	-22.078%
2026-09-02	6.0000	6.0700	5.8200	6.0500	+9.009%	826	4,310	-10.744%
2026-09-01	5.7500	5.9700	5.5300	5.5500	-15.909%	357	3,988	-2.703%
2026-08-31	6.6300	6.6300	6.4000	6.6000	-1.493%	79	3,978	-18.182%
2026-08-28	8.9800	9.1000	6.7000	6.7000	-18.788%	400	3,949	-19.403%
2026-08-27	7.6000	8.2500	7.3500	8.2500	+8.553%	148	3,736	-34.545%
2026-08-26	7.7100	7.7200	7.2000	7.6000	-6.057%	92	3,792	-28.947%
2026-08-25	7.3000	8.0900	7.2000	8.0900	+0.747%	116	3,982	-33.251%
2026-08-24	8.2300	8.2500	7.7800	8.0300	-2.667%	196	3,942	-32.752%
2026-08-21	8.1500	8.4500	7.9500	8.2500	+7.984%	270	3,999	-34.545%
2026-08-20	6.7500	7.8200	6.7500	7.6400	+14.030%	1,473	4,249	-29.319%
2026-08-19	6.1200	6.7000	5.9500	6.7000	+28.846%	1,480	4,113	-19.403%
2026-08-18	6.2000	6.2000	5.1900	5.2000	-17.460%	308	3,242	+3.846%
2026-08-17	6.2500	6.6500	6.2500	6.3000	+7.143%	70	3,033	-14.286%
2026-08-14	6.1700	6.1700	5.8600	5.8800	-1.176%	175	3,056	-8.163%
2026-08-13	6.0500	6.2300	5.9500	5.9500	-9.021%	181	2,936	-9.244%
2026-08-12	6.8000	7.0000	6.4400	6.5400	+4.306%	350	2,885	-17.431%
2026-08-11	6.3500	6.4500	6.1000	6.2700	-8.199%	675	3,174	-13.876%
2026-08-10	5.7700	6.8300	5.6800	6.8300	+22.182%	114	2,576	-20.937%
2026-08-07	5.8700	6.0000	5.4700	5.5900	+15.258%	101	2,561	-3.399%
2026-08-06	4.8000	4.9000	4.6800	4.8500	-6.731%	15	2,530	+11.340%
2026-08-05	5.1000	5.4000	5.0500	5.2000	+22.353%	68	2,532	+3.846%
2026-08-04	4.3300	4.4000	4.2500	4.2500	+13.333%	26	2,500	+27.059%
2026-08-03	3.5300	3.7500	3.5300	3.7500	-1.316%	20	2,474	+44.000%
2026-07-31	3.8400	3.8400	3.6900	3.8000	-2.564%	40	2,470	+42.105%
2026-07-29	3.7000	4.0000	3.6200	3.9000	+4.000%	69	2,434	+38.462%
2026-07-28	3.7000	3.7500	3.6000	3.7500	-11.765%	53	2,410	+44.000%
2026-07-27	4.3000	4.3000	4.2000	4.2500	+1.675%	49	2,406	+27.059%
2026-07-24	4.2500	4.4000	4.1500	4.1800	+3.210%	12	2,452	+29.187%
2026-07-23	4.0400	4.0500	4.0400	4.0500	-13.830%	11	2,447	+33.333%
2026-07-22	4.9500	4.9500	4.7000	4.7000	+8.046%	28	2,446	+14.894%
2026-07-21	4.2500	4.4500	4.2500	4.3500	+18.529%	44	2,422	+24.138%
2026-07-20	3.7700	3.8600	3.6700	3.6700	+0.273%	275	2,406	+47.139%
2026-07-17	3.5700	3.6600	3.5500	3.6600	+3.099%	99	2,303	+47.541%
2026-07-16	3.8000	3.8000	3.5000	3.5500	-13.415%	89	2,301	+52.113%
2026-07-15	4.1100	4.2900	3.8000	4.1000	-6.178%	334	2,383	+31.707%
2026-07-14	4.4500	4.5200	4.3700	4.3700	+9.250%	8	2,065	+23.570%
2026-07-13	4.2500	4.2500	4.0000	4.0000	-19.192%	16	2,065	+35.000%
2026-07-09	5.0000	5.0500	4.9500	4.9500	+18.138%	89	2,053	+9.091%
2026-07-08	4.5500	4.5500	4.1900	4.1900	-15.354%	84	2,135	+28.878%
2026-07-07	5.5000	5.5000	4.9000	4.9500	-14.655%	10	2,130	+9.091%
2026-07-06	5.7100	5.8000	5.6400	5.8000	+5.072%	108	2,129	-6.897%
2026-07-02	5.5500	5.5500	5.5200	5.5200	+9.742%	5	2,106	-2.174%
2026-07-01	5.1500	5.1500	5.0300	5.0300	-1.949%	7	2,106	+7.356%
2026-06-30	4.8500	5.2500	4.8500	5.1300	+16.591%	13	2,105	+5.263%
2026-06-29	4.5000	4.5000	4.4000	4.4000	-10.204%	4	2,110	+22.727%
2026-06-26	4.8500	5.0500	4.8500	4.9000	+6.522%	31	2,110	+10.204%
2026-06-25	4.5500	4.8500	4.5500	4.6000	+5.747%	10	2,137	+17.391%
2026-06-24	4.8500	4.8500	4.2500	4.3500	-20.183%	36	2,133	+24.138%
2026-06-23	5.9500	5.9500	5.3500	5.4500	-20.670%	22	2,112	-0.917%
2026-06-22	7.6500	7.6600	6.8700	6.8700	-7.412%	14	2,112	-21.397%
2026-06-18	8.1500	8.1500	7.4200	7.4200	-15.103%	173	2,137	-27.224%
2026-06-17	9.1400	9.1400	8.7400	8.7400	-7.120%	2	2,137	-38.215%
2026-06-16	9.5800	9.5800	9.2500	9.4100	-1.466%	157	2,137	-42.614%
2026-06-15	10.1900	10.2500	9.5500	9.5500	+11.047%	870	1,232	-43.455%
2026-06-12	8.6000	8.6000	8.6000	8.6000	+8.861%	2	1,232	-37.209%
2026-06-11	7.9600	7.9600	7.9000	7.9000	+12.857%	4	1,232	-31.646%
2026-06-10	7.2400	7.6700	7.0000	7.0000	-4.762%	17	1,229	-22.857%
2026-06-09	7.4400	7.6000	7.3500	7.3500	-16.477%	3	1,226	-26.531%
2026-06-08	9.0700	9.0700	8.6200	8.8000	-0.789%	40	1,226	-38.636%
2026-06-05	10.0500	10.0500	8.8700	8.8700	-25.774%	88	1,201	-39.121%
2026-06-04	11.8000	11.9500	11.8000	11.9500	-9.675%	8	1,166	-54.812%
2026-06-02	13.2300	13.2300	13.2300	13.2300	+2.717%	1	1,171	-59.184%
2026-06-01	12.5700	12.8800	12.5700	12.8800	+6.008%	2	1,172	-58.075%
2026-05-28	12.1500	12.1500	12.1500	12.1500	-7.252%	1	1,172	-55.556%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-6.026%	1	1,172	-58.779%
2026-05-26	13.9400	13.9400	13.9400	13.9400	+0.432%	1	1,171	-61.263%
2026-05-22	13.9900	14.1000	13.8800	13.8800	-4.605%	32	1,171	-61.095%
2026-05-21	14.5500	14.5500	14.5500	14.5500	+6.985%	2	1,167	-62.887%
2026-05-19	13.2800	14.2500	13.2800	13.6000	-11.401%	15	1,167	-60.294%
2026-05-18	15.0000	15.3500	15.0000	15.3500	+0.987%	4	1,166	-64.821%
2026-05-15	15.4400	15.7200	15.2000	15.2000	-24.938%	24	1,166	-64.474%
2026-05-14	20.3800	20.7000	20.2500	20.2500	-0.978%	5	1,167	-73.333%
2026-05-12	20.7500	20.7500	20.4500	20.4500	-4.884%	40	1,166	-73.594%
2026-05-11	20.7000	21.5000	20.7000	21.5000	+23.848%	6	1,166	-74.884%
2026-05-08	17.5600	17.5600	17.3600	17.3600	+16.902%	11	1,128	-68.894%
2026-05-06	14.8000	14.8600	14.7000	14.8500	+22.424%	35	1,130	-63.636%
2026-05-05	12.5800	12.5800	12.1300	12.1300	-0.574%	39	1,162	-55.482%
2026-05-04	12.5500	12.5500	12.2000	12.2000	-12.607%	23	1,129	-55.738%
2026-05-01	14.3300	14.3300	13.9600	13.9600	+11.591%	13	1,124	-61.318%
2026-04-30	12.3500	12.5100	12.3500	12.5100	+7.198%	2	1,124	-56.835%
2026-04-29	12.0000	12.0000	11.3500	11.6700	-7.747%	1,104	1,124	-53.728%
2026-04-28	12.5500	12.6500	12.5000	12.6500	-9.836%	55	152	-57.312%
2026-04-27	14.0000	14.0400	14.0000	14.0300	-6.279%	20	149	-61.511%
2026-04-24	14.8500	14.9700	14.8200	14.9700	+0.605%	13	160	-63.928%
2026-04-23	15.1500	15.1500	14.8800	14.8800	-9.268%	10	157	-63.710%
2026-04-22	16.2000	16.4000	16.2000	16.4000	+11.565%	6	147	-67.073%
2026-04-21	16.8000	16.8000	14.7000	14.7000	-24.808%	22	133	-63.265%
2026-04-17	19.6000	19.6000	19.5500	19.5500	+11.906%	5	133	-72.379%
2026-04-15	17.6000	18.3500	17.4700	17.4700	-1.577%	6	129	-69.090%
2026-04-14	16.6800	17.7500	16.6800	17.7500	+22.414%	10	124	-69.577%
2026-04-13	14.4400	14.5000	14.4400	14.5000	-9.091%	2	133	-62.759%
2026-04-10	15.9500	15.9500	15.9500	15.9500	+2.244%	1	133	-66.144%
2026-04-09	15.2500	15.6000	15.2500	15.6000	-2.378%	7	132	-65.385%
2026-04-08	16.6500	16.6500	15.7000	15.9800	+12.933%	4	125	-66.208%
2026-04-07	14.4500	14.5500	13.7700	14.1500	-4.906%	39	128	-61.837%
2026-04-06	14.8500	15.0000	14.5600	14.8800	-0.468%	24	127	-63.710%
2026-04-02	13.9000	14.9500	13.9000	14.9500	-10.746%	19	119	-63.880%
2026-04-01	16.7500	16.7500	16.7500	16.7500	+0.601%	30	119	-67.761%
2026-03-31	15.3500	16.6500	15.3500	16.6500	+18.505%	21	89	-67.568%
2026-03-30	14.7000	14.7000	14.0500	14.0500	+0.357%	27	75	-61.566%
2026-03-27	13.3000	14.6000	13.3000	14.0000	+10.847%	22	72	-61.429%
2026-03-26	12.9800	13.4400	12.6000	12.6300	-13.017%	13	52	-57.245%
2026-03-25	14.8500	15.2000	14.5000	14.5200	+7.556%	98	54	-62.810%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+2.428%	1	39	-60.000%
2026-03-23	12.5000	13.3000	12.5000	13.1800	+0.611%	6	38	-59.029%
2026-03-20	13.7000	13.7000	12.8500	13.1000	-7.486%	15	33	-58.779%
2026-03-19	13.1400	14.1600	13.1400	14.1600	-14.182%	15	20	-61.864%
2026-03-18	17.1000	17.2500	16.5000	16.5000	-18.519%	7	10	-67.273%
2026-03-13	20.9700	20.9700	20.2500	20.2500	0.000%	3	3	-73.333%