Dark

SLV20270319C72
SLV Mar 19 2027 72.00 Call (SLV270319C00072000)
option OPRA

EOD

Sep 17, 2026

3.83+15.361%(+0.51)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8400	3.8400	3.8300	3.8300	+15.361%	50	4,837	0.000%
2026-09-16	3.3200	3.3200	3.3200	3.3200	-5.143%	3	4,837	+15.361%
2026-09-15	3.4900	3.5400	3.4900	3.5000	-1.685%	3	4,840	+9.429%
2026-09-14	3.3500	3.5600	3.3500	3.5600	-9.415%	16	4,839	+7.584%
2026-09-11	3.9300	3.9300	3.9300	3.9300	-0.506%	100	4,831	-2.545%
2026-09-10	4.1300	4.1300	3.8500	3.9500	-20.842%	1,005	4,831	-3.038%
2026-09-09	5.2000	5.2500	4.9900	4.9900	+5.720%	511	5,066	-23.246%
2026-09-04	4.7200	4.7200	4.7200	4.7200	-7.451%	1	4,759	-18.856%
2026-09-03	4.6700	5.1800	4.6700	5.1000	+16.972%	1,103	4,759	-24.902%
2026-09-02	4.2500	4.3600	4.2500	4.3600	+9.000%	13	4,602	-12.156%
2026-09-01	4.3000	4.3000	4.0000	4.0000	-14.347%	1,424	4,609	-4.250%
2026-08-31	4.6800	4.8000	4.6500	4.6700	-3.711%	1,020	4,594	-17.987%
2026-08-28	6.6300	6.6300	4.8500	4.8500	-21.138%	3,243	3,716	-21.031%
2026-08-27	5.6500	6.2500	5.6500	6.1500	+8.850%	167	2,930	-37.724%
2026-08-26	5.4200	5.6700	5.4200	5.6500	-5.833%	4	2,778	-32.212%
2026-08-25	5.5000	6.0000	5.5000	6.0000	+0.167%	1,012	2,784	-36.167%
2026-08-24	6.0500	6.1400	5.9900	5.9900	-5.371%	9	1,777	-36.060%
2026-08-21	6.1000	6.3300	6.1000	6.3300	+10.087%	8	1,773	-39.494%
2026-08-20	5.7500	5.7500	5.7500	5.7500	+25.821%	2	1,770	-33.391%
2026-08-19	4.5500	4.6000	4.5500	4.5700	+15.696%	8	1,771	-16.193%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-10.633%	13	1,775	-3.038%
2026-08-14	4.4200	4.4200	4.4200	4.4200	+5.238%	3	1,768	-13.348%
2026-08-13	4.6000	4.6000	4.2000	4.2000	-13.758%	3	1,765	-8.810%
2026-08-12	5.2900	5.2900	4.8700	4.8700	+7.743%	2	1,768	-21.355%
2026-08-10	4.5200	4.5200	4.5200	4.5200	+8.393%	10	1,768	-15.265%
2026-08-07	4.1200	4.1700	4.1200	4.1700	+11.497%	3	1,758	-8.153%
2026-08-05	3.7500	4.0000	3.7400	3.7400	+21.429%	3	1,757	+2.406%
2026-08-04	3.1500	3.1500	3.0800	3.0800	+15.356%	260	1,755	+24.351%
2026-08-03	2.5700	2.6700	2.5700	2.6700	-3.261%	202	1,951	+43.446%
2026-07-31	2.7600	2.7600	2.7600	2.7600	+0.364%	25	1,751	+38.768%
2026-07-29	2.8600	2.8600	2.7500	2.7500	-10.423%	3	1,755	+39.273%
2026-07-27	3.0700	3.0700	3.0700	3.0700	-4.954%	1	1,752	+24.756%
2026-07-21	3.2500	3.3500	3.2300	3.2300	+15.771%	18	1,761	+18.576%
2026-07-20	2.7900	2.7900	2.7900	2.7900	-18.182%	2	1,764	+37.276%
2026-07-14	3.4100	3.4100	3.4100	3.4100	+9.295%	1	1,763	+12.317%
2026-07-13	3.1200	3.1200	3.1200	3.1200	-22.000%	25	1,763	+22.756%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-9.091%	1	1,763	-4.250%
2026-07-02	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,763	-12.955%
2026-07-01	4.1000	4.1000	4.0000	4.0000	+16.279%	10	1,763	-4.250%
2026-06-29	3.2900	3.4400	3.2900	3.4400	-1.149%	19	1,770	+11.337%
2026-06-25	3.4900	3.4900	3.4800	3.4800	+5.455%	7	1,769	+10.057%
2026-06-24	3.5000	3.5500	3.2000	3.3000	-22.353%	41	1,776	+16.061%
2026-06-23	4.2000	4.2500	4.2000	4.2500	-20.561%	21	1,753	-9.882%
2026-06-22	6.0000	6.0000	5.3500	5.3500	-6.957%	27	1,752	-28.411%
2026-06-18	6.0900	6.0900	5.7400	5.7500	-9.591%	136	1,824	-33.391%
2026-06-17	7.5500	7.6500	6.3100	6.3600	-13.821%	109	1,824	-39.780%
2026-06-16	7.3800	7.3800	7.3800	7.3800	-0.270%	1	1,824	-48.103%
2026-06-15	7.9700	7.9700	7.3500	7.4000	+19.741%	14	1,816	-48.243%
2026-06-12	6.2500	6.2500	6.1800	6.1800	-0.643%	15	1,816	-38.026%
2026-06-11	5.4700	6.2200	5.4700	6.2200	+13.091%	5	1,816	-38.424%
2026-06-09	5.6000	5.6000	5.5000	5.5000	-20.174%	8	1,814	-30.364%
2026-06-08	6.9000	6.9000	6.8900	6.8900	+1.473%	2	1,812	-44.412%
2026-06-05	7.4400	7.4400	6.7900	6.7900	-27.146%	29	1,812	-43.594%
2026-06-03	9.4000	9.4600	9.3200	9.3200	-10.212%	65	1,785	-58.906%
2026-06-02	10.3800	10.3800	10.3800	10.3800	+1.170%	4	1,756	-63.102%
2026-06-01	10.2600	10.2600	10.2600	10.2600	-5.000%	10	1,752	-62.671%
2026-05-29	10.8000	10.8000	10.8000	10.8000	-0.093%	1	1,762	-64.537%
2026-05-28	9.7500	10.8100	9.7500	10.8100	+2.952%	51	1,761	-64.570%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-8.696%	10	1,761	-63.524%
2026-05-22	11.5500	11.5500	11.2200	11.5000	-2.542%	97	1,761	-66.696%
2026-05-20	11.8300	11.8500	11.8000	11.8000	+7.273%	70	1,770	-67.542%
2026-05-19	11.3800	11.4500	11.0000	11.0000	-12.000%	69	1,700	-65.182%
2026-05-15	12.6400	13.0900	12.5000	12.5000	-28.775%	61	1,700	-69.360%
2026-05-14	17.5500	17.7000	17.5500	17.5500	-15.012%	12	1,595	-78.177%
2026-05-13	20.3000	20.7500	20.3000	20.6500	+13.900%	33	1,599	-81.453%
2026-05-12	17.0900	18.1300	17.0900	18.1300	-0.875%	21	1,599	-78.875%
2026-05-11	17.4600	18.2900	17.4600	18.2900	+31.111%	16	1,599	-79.060%
2026-05-08	13.9900	13.9900	13.9500	13.9500	+5.522%	6	1,624	-72.545%
2026-05-07	15.1500	15.1500	13.2200	13.2200	+8.986%	22	1,619	-71.029%
2026-05-06	12.1500	12.1500	12.0500	12.1300	+23.649%	24	1,607	-68.425%
2026-05-04	10.0000	10.0000	9.8100	9.8100	-10.656%	21	1,601	-60.958%
2026-05-01	11.7500	11.7800	10.9000	10.9800	+8.177%	369	1,278	-65.118%
2026-04-30	10.1500	10.1500	10.1500	10.1500	+9.140%	10	1,278	-62.266%
2026-04-29	9.5000	9.5100	9.2500	9.3000	-8.644%	65	1,270	-58.817%
2026-04-28	10.1700	10.3000	10.1700	10.1800	-11.478%	39	1,248	-62.377%
2026-04-27	11.5000	11.5000	11.5000	11.5000	-5.116%	2	1,212	-66.696%
2026-04-24	12.1200	12.1200	12.1200	12.1200	-1.061%	3	1,214	-68.399%
2026-04-23	12.2500	12.2500	12.2500	12.2500	-4.669%	20	1,214	-68.735%
2026-04-21	13.7500	13.7500	12.5200	12.8500	-13.468%	48	1,157	-70.195%
2026-04-20	15.0000	15.0800	14.8500	14.8500	-6.897%	14	1,157	-74.209%
2026-04-17	15.7500	16.4000	15.7500	15.9500	+13.766%	50	1,145	-75.987%
2026-04-16	14.0000	14.3000	14.0000	14.0200	-6.720%	14	1,189	-72.682%
2026-04-15	14.9000	15.0300	14.9000	15.0300	+0.468%	3	1,186	-74.518%
2026-04-14	14.1700	14.9600	14.1700	14.9600	+10.000%	77	1,183	-74.398%
2026-04-10	13.6000	13.6000	13.6000	13.6000	+3.422%	1	1,135	-71.838%
2026-04-09	12.6200	13.1500	12.6200	13.1500	-1.719%	125	1,134	-70.875%
2026-04-08	13.2500	13.3800	13.2500	13.3800	+7.212%	10	1,034	-71.375%
2026-04-06	12.4800	12.4800	12.4800	12.4800	-10.921%	2	1,039	-69.311%
2026-03-31	14.0200	14.1000	14.0100	14.0100	+30.935%	4	1,039	-72.662%
2026-03-26	11.2600	11.2600	10.7000	10.7000	-13.008%	2	1,043	-64.206%
2026-03-25	12.3000	12.3000	12.3000	12.3000	+10.215%	1	1,042	-68.862%
2026-03-23	11.3000	11.3000	11.1600	11.1600	+1.270%	8	1,041	-65.681%
2026-03-20	11.0200	11.0200	11.0200	11.0200	-20.605%	5	1,038	-65.245%
2026-03-18	14.6500	14.6500	13.8800	13.8800	-13.520%	5	1,033	-72.406%
2026-03-17	17.0200	17.0200	16.0500	16.0500	-7.759%	9	1,028	-76.137%
2026-03-16	17.4500	17.4500	17.1000	17.4000	-4.132%	1,009	1,019	-77.989%
2026-03-13	18.1500	18.1500	18.1500	18.1500	-19.333%	1	11	-78.898%
2026-03-10	23.9000	23.9000	22.5000	22.5000	0.000%	10	10	-82.978%