Dark

SLV20270319C70
SLV Mar 19 2027 70.00 Call (SLV270319C00070000)
option OPRA

EOD

Sep 17, 2026

4.12+12.877%(+0.47)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2700	4.6000	4.1200	4.1200	+12.877%	377	18,740	0.000%
2026-09-16	4.2000	4.2000	3.4000	3.6500	-5.928%	1,197	19,012	+12.877%
2026-09-15	3.8800	3.9500	3.7500	3.8800	-2.020%	246	18,501	+6.186%
2026-09-14	3.7000	4.0000	3.6500	3.9600	-4.578%	1,570	18,291	+4.040%
2026-09-11	4.4000	4.4000	4.0500	4.1500	+2.978%	782	17,457	-0.723%
2026-09-10	4.4000	4.4500	4.0100	4.0300	-23.529%	349	17,462	+2.233%
2026-09-09	5.5700	5.8000	5.2000	5.2700	+9.792%	138	17,363	-21.822%
2026-09-08	4.9800	5.1000	4.8000	4.8000	-6.796%	415	17,429	-14.167%
2026-09-04	4.9200	5.1700	4.9000	5.1500	-8.036%	657	17,483	-20.000%
2026-09-03	5.1500	5.6500	5.0500	5.6000	+20.430%	1,635	17,483	-26.429%
2026-09-02	4.7500	4.8000	4.6500	4.6500	+5.682%	95	16,429	-11.398%
2026-09-01	4.6400	4.7500	4.3300	4.4000	-15.058%	1,243	16,733	-6.364%
2026-08-31	5.2500	5.2500	5.0000	5.1800	-2.264%	84	16,540	-20.463%
2026-08-28	7.2500	7.3900	5.3000	5.3000	-21.481%	314	16,508	-22.264%
2026-08-27	6.0000	6.7500	6.0000	6.7500	+9.578%	249	16,304	-38.963%
2026-08-26	6.2000	6.2000	5.8500	6.1600	-5.954%	465	16,403	-33.117%
2026-08-25	5.9000	6.6500	5.7000	6.5500	0.000%	275	16,155	-37.099%
2026-08-24	7.3000	7.3000	6.2700	6.5500	-1.207%	984	16,202	-37.099%
2026-08-21	6.6000	6.8700	6.4500	6.6300	+8.689%	285	15,532	-37.858%
2026-08-20	5.4000	6.3700	5.3900	6.1000	+14.232%	1,383	15,330	-32.459%
2026-08-19	4.8500	5.3400	4.7000	5.3400	+28.675%	154	14,201	-22.846%
2026-08-18	4.6200	4.6700	4.1500	4.1500	-18.146%	155	14,238	-0.723%
2026-08-17	5.0000	5.2700	5.0000	5.0700	+6.737%	150	14,098	-18.738%
2026-08-14	4.8500	4.8500	4.6600	4.7500	+3.712%	29	14,082	-13.263%
2026-08-13	4.9500	5.0000	4.5800	4.5800	-13.093%	141	14,095	-10.044%
2026-08-12	5.4700	5.6100	5.2000	5.2700	+5.400%	69	13,974	-21.822%
2026-08-11	5.0600	5.2200	5.0000	5.0000	-9.091%	120	13,968	-17.600%
2026-08-10	4.7500	5.6000	4.6000	5.5000	+20.879%	219	13,886	-25.091%
2026-08-07	4.7000	4.8200	4.3600	4.5500	+18.490%	3,712	13,755	-9.451%
2026-08-06	3.8900	4.0000	3.7000	3.8400	-7.022%	51	10,275	+7.292%
2026-08-05	4.0500	4.2500	4.0500	4.1300	+23.653%	45	10,280	-0.242%
2026-08-04	3.4000	3.5000	3.2500	3.3400	+14.384%	33,133	10,351	+23.353%
2026-08-03	2.8500	2.9900	2.8500	2.9200	+0.690%	1,124	7,708	+41.096%
2026-07-31	2.9100	2.9400	2.8500	2.9000	-13.433%	11	7,086	+42.069%
2026-07-30	3.0500	3.4000	3.0500	3.3500	+7.029%	48	7,077	+22.985%
2026-07-29	2.9100	3.2700	2.8500	3.1300	+6.102%	4,069	7,540	+31.629%
2026-07-28	2.9700	2.9700	2.8500	2.9500	-9.231%	22	3,521	+39.661%
2026-07-27	3.3000	3.4000	3.2500	3.2500	-4.130%	32	3,507	+26.769%
2026-07-24	3.3500	3.5400	3.3500	3.3900	+5.938%	13	3,525	+21.534%
2026-07-23	3.2500	3.4000	3.2000	3.2000	-14.667%	124	3,513	+28.750%
2026-07-22	3.7500	4.1200	3.7500	3.7500	+9.649%	46	3,522	+9.867%
2026-07-21	3.3500	3.6000	3.3500	3.4200	+12.131%	101	3,494	+20.468%
2026-07-20	3.0500	3.0500	3.0200	3.0500	+3.390%	13	3,403	+35.082%
2026-07-17	2.7500	2.9800	2.7500	2.9500	0.000%	136	3,403	+39.661%
2026-07-16	3.0200	3.0200	2.8300	2.9500	-10.606%	505	3,366	+39.661%
2026-07-15	3.4000	3.4000	3.1000	3.3000	-7.042%	72	3,350	+24.848%
2026-07-14	3.6500	3.7500	3.5400	3.5500	+8.232%	85	3,333	+16.056%
2026-07-13	3.3000	3.3000	3.2000	3.2800	-15.026%	73	3,277	+25.610%
2026-07-10	3.7800	3.8600	3.7800	3.8600	-7.212%	10	3,236	+6.736%
2026-07-09	4.1000	4.1600	4.1000	4.1600	+12.432%	5	3,226	-0.962%
2026-07-08	3.6500	3.7100	3.4000	3.7000	-11.905%	137	3,235	+11.351%
2026-07-07	4.2700	4.3300	4.0500	4.2000	-10.638%	88	3,264	-1.905%
2026-07-06	4.6800	4.7000	4.6300	4.7000	+5.618%	4	3,205	-12.340%
2026-07-02	4.7200	4.7200	4.2000	4.4500	+5.701%	30	3,183	-7.416%
2026-07-01	4.3600	4.3700	4.2100	4.2100	+1.937%	109	3,183	-2.138%
2026-06-30	4.1200	4.1600	4.1000	4.1300	+10.724%	9	3,082	-0.242%
2026-06-29	3.8000	3.8000	3.6700	3.7300	-7.214%	13	3,086	+10.456%
2026-06-26	3.9400	4.2000	3.9400	4.0200	+7.200%	164	3,076	+2.488%
2026-06-25	3.7900	4.0000	3.7000	3.7500	+5.932%	219	3,052	+9.867%
2026-06-24	3.9500	3.9800	3.3500	3.5400	-21.158%	103	2,914	+16.384%
2026-06-23	4.8000	4.8500	4.4100	4.4900	-19.821%	25	2,900	-8.241%
2026-06-22	6.4000	6.4000	5.6000	5.6000	-9.677%	173	2,893	-26.429%
2026-06-18	6.8500	6.8500	6.2000	6.2000	-8.957%	56	2,882	-33.548%
2026-06-17	7.9500	8.6000	6.8000	6.8100	-13.248%	106	2,882	-39.501%
2026-06-16	7.6500	7.8800	7.6500	7.8500	-1.258%	9	2,882	-47.516%
2026-06-15	8.5000	8.5000	7.9500	7.9500	+10.570%	25	2,880	-48.176%
2026-06-12	6.9200	7.3500	6.9200	7.1900	-0.139%	24	2,880	-42.698%
2026-06-11	5.8100	7.2500	5.8100	7.2000	+23.077%	169	2,880	-42.778%
2026-06-10	6.2500	6.4200	5.8500	5.8500	-5.645%	35	2,851	-29.573%
2026-06-09	7.3000	7.3000	5.9500	6.2000	-15.989%	1,044	2,848	-33.548%
2026-06-08	7.5500	7.5500	7.2500	7.3800	+1.096%	27	3,378	-44.173%
2026-06-05	8.4000	8.4800	7.3000	7.3000	-26.633%	294	3,362	-43.562%
2026-06-04	10.3800	10.4500	9.9500	9.9500	+1.531%	108	3,157	-58.593%
2026-06-03	10.0000	10.2300	9.8000	9.8000	-11.712%	17	3,140	-57.959%
2026-06-02	11.4200	11.5900	11.1000	11.1000	-0.448%	303	3,140	-62.883%
2026-06-01	10.8400	11.1500	10.5100	11.1500	-4.292%	109	3,118	-63.049%
2026-05-29	11.3900	11.6500	11.3900	11.6500	+1.481%	7	3,105	-64.635%
2026-05-28	10.3900	11.5900	10.3900	11.4800	+4.364%	247	3,104	-64.111%
2026-05-27	11.0500	11.1000	10.9700	11.0000	-10.204%	129	3,039	-62.545%
2026-05-26	12.2900	12.2900	12.0000	12.2500	+3.201%	7	3,062	-66.367%
2026-05-22	12.2200	12.2200	11.8300	11.8700	-1.083%	38	3,056	-65.291%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-4.686%	13	3,059	-65.667%
2026-05-20	12.0500	12.7000	11.9500	12.5900	+8.534%	6	3,059	-67.276%
2026-05-19	11.6100	12.1600	11.5200	11.6000	-15.328%	67	3,058	-64.483%
2026-05-18	13.9400	14.1800	13.0500	13.7000	+5.385%	269	3,058	-69.927%
2026-05-15	13.6200	13.8500	13.0000	13.0000	-27.293%	54	3,058	-68.308%
2026-05-14	18.5500	18.6500	17.8800	17.8800	-13.831%	9	2,815	-76.957%
2026-05-13	20.0000	21.3400	19.8100	20.7500	+12.894%	20	2,810	-80.145%
2026-05-12	18.4100	18.4500	17.8000	18.3800	-5.209%	24	2,810	-77.584%
2026-05-11	18.7500	19.3900	18.0100	19.3900	+28.496%	178	2,810	-78.752%
2026-05-08	15.5000	15.6000	14.9200	15.0900	+5.969%	5	2,720	-72.697%
2026-05-07	14.8000	15.9500	13.9000	14.2400	+11.686%	10	2,721	-71.067%
2026-05-06	12.3800	13.0000	12.3800	12.7500	+17.512%	19	2,720	-67.686%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+3.333%	3	2,722	-62.028%
2026-05-04	10.8500	10.8500	10.4700	10.5000	-11.839%	25	2,720	-60.762%
2026-05-01	11.7500	12.5100	11.7500	11.9100	+9.871%	16	2,702	-65.407%
2026-04-30	10.7200	10.8500	10.6500	10.8400	+8.945%	299	2,702	-61.993%
2026-04-29	10.0000	10.0000	9.8000	9.9500	-8.379%	12	2,453	-58.593%
2026-04-28	10.9500	10.9500	10.5500	10.8600	-17.099%	18	2,452	-62.063%
2026-04-24	13.0000	13.1000	13.0000	13.1000	+2.987%	38	2,450	-68.550%
2026-04-23	13.1400	13.1500	12.7200	12.7200	-8.026%	58	2,442	-67.610%
2026-04-22	14.0800	14.0800	13.8300	13.8300	+4.535%	6	2,390	-70.210%
2026-04-21	14.5000	14.5000	13.2300	13.2300	-14.091%	34	2,398	-68.859%
2026-04-20	15.6500	15.6600	15.1600	15.4000	-5.868%	56	2,398	-73.247%
2026-04-17	16.8500	17.3000	16.2000	16.3600	+10.391%	68	2,445	-74.817%
2026-04-16	15.5500	15.5500	14.6500	14.8200	-5.605%	120	2,469	-72.200%
2026-04-15	15.5200	16.2000	15.4700	15.7000	+0.191%	52	2,441	-73.758%
2026-04-14	14.6600	15.6700	14.6000	15.6700	+17.731%	89	2,391	-73.708%
2026-04-13	13.0400	13.3100	13.0400	13.3100	-3.829%	9	2,317	-69.046%
2026-04-10	14.1000	14.1000	13.8400	13.8400	-0.288%	4	2,312	-70.231%
2026-04-09	13.3100	13.8800	13.3100	13.8800	-1.560%	5	2,311	-70.317%
2026-04-08	14.7500	14.7500	14.0400	14.1000	+11.905%	9	2,310	-70.780%
2026-04-07	12.1000	12.6000	12.1000	12.6000	-4.545%	6	2,317	-67.302%
2026-04-06	12.7500	13.2000	12.7500	13.2000	+2.326%	234	2,317	-68.788%
2026-04-02	12.1800	13.4300	12.0000	12.9000	-11.034%	121	2,338	-68.062%
2026-04-01	14.7500	14.7500	14.3500	14.5000	-2.027%	115	2,338	-71.586%
2026-03-31	13.9000	14.8900	13.9000	14.8000	+18.400%	56	2,248	-72.162%
2026-03-30	12.9500	12.9600	12.4800	12.5000	-2.420%	579	2,221	-67.040%
2026-03-27	11.2500	13.3000	11.1700	12.8100	+17.308%	574	1,781	-67.838%
2026-03-26	11.2500	12.0000	10.8500	10.9200	-19.706%	777	1,273	-62.271%
2026-03-25	13.4500	13.6000	13.4500	13.6000	+12.304%	20	892	-69.706%
2026-03-24	11.3500	12.2000	11.2500	12.1100	+2.367%	1,540	892	-65.979%
2026-03-23	10.7500	12.2500	10.7500	11.8300	+10.561%	13	359	-65.173%
2026-03-20	12.0000	12.0000	10.5200	10.7000	-15.549%	71	357	-61.495%
2026-03-19	10.7500	12.6700	10.7500	12.6700	-14.392%	89	352	-67.482%
2026-03-18	15.2500	15.7000	14.8000	14.8000	-12.684%	12	325	-72.162%
2026-03-17	16.9500	17.0200	16.9000	16.9500	-5.042%	326	319	-75.693%
2026-03-16	18.8500	18.8500	17.7500	17.8500	-1.381%	66	74	-76.919%
2026-03-13	18.7500	18.7500	18.1000	18.1000	-15.222%	4	8	-77.238%
2026-03-12	21.3500	21.3500	21.3500	21.3500	-2.733%	30	4	-80.703%
2026-03-11	21.5000	21.9500	21.5000	21.9500	-10.408%	31	31	-81.230%
2026-03-10	24.5000	24.5000	24.5000	24.5000	0.000%	3	3	-83.184%