Dark

SLV20270319C75
SLV Mar 19 2027 75.00 Call (SLV270319C00075000)
option OPRA

EOD

Sep 17, 2026

3.25+19.048%(+0.52)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4600	3.5500	3.2200	3.2500	+19.048%	47	4,097	0.000%
2026-09-16	3.2500	3.3100	2.7300	2.7300	-10.197%	29	4,072	+19.048%
2026-09-15	3.0500	3.1000	3.0000	3.0400	+3.051%	14	4,071	+6.908%
2026-09-14	3.0000	3.1300	2.8700	2.9500	-7.813%	874	4,070	+10.169%
2026-09-11	3.4500	3.5500	3.2000	3.2000	-1.538%	553	4,517	+1.562%
2026-09-10	3.4500	3.6000	3.2000	3.2500	-26.966%	491	4,707	0.000%
2026-09-09	4.5000	4.6500	4.4200	4.4500	+15.584%	121	4,525	-26.966%
2026-09-08	3.9500	4.1000	3.8500	3.8500	-6.098%	359	4,520	-15.584%
2026-09-04	4.0800	4.1500	4.0800	4.1000	-9.890%	11	4,570	-20.732%
2026-09-03	4.1800	4.5500	4.1600	4.5500	+15.190%	59	4,570	-28.571%
2026-09-02	3.8200	3.9500	3.8200	3.9500	+12.857%	145	4,527	-17.722%
2026-09-01	3.6500	3.8000	3.5000	3.5000	-14.634%	42	4,429	-7.143%
2026-08-31	4.4500	4.4500	4.0800	4.1000	-5.312%	50	4,405	-20.732%
2026-08-28	6.0900	6.0900	4.3200	4.3300	-20.550%	218	4,355	-24.942%
2026-08-27	5.0000	5.5700	5.0000	5.4500	+6.863%	28	4,226	-40.367%
2026-08-26	5.0600	5.1000	4.9000	5.1000	-5.380%	68	4,243	-36.275%
2026-08-25	5.1300	5.3900	5.1300	5.3900	+1.698%	46	4,186	-39.703%
2026-08-24	5.6000	5.6000	5.1600	5.3000	-1.852%	1,589	4,140	-38.679%
2026-08-21	5.5700	5.6500	5.4000	5.4000	+7.784%	1,185	2,613	-39.815%
2026-08-20	4.5300	5.2200	4.5300	5.0100	+15.172%	109	2,738	-35.130%
2026-08-19	3.9500	4.3500	3.8200	4.3500	+30.631%	608	2,773	-25.287%
2026-08-18	4.0200	4.0200	3.3100	3.3300	-19.565%	777	2,433	-2.402%
2026-08-17	3.9500	4.3500	3.9500	4.1400	+2.985%	469	1,809	-21.498%
2026-08-14	3.9500	4.0500	3.9500	4.0200	+6.349%	14	1,397	-19.154%
2026-08-13	3.9400	3.9700	3.7800	3.7800	-14.091%	11	1,391	-14.021%
2026-08-12	4.5000	4.7000	4.4000	4.4000	+4.762%	12	1,391	-26.136%
2026-08-11	4.2800	4.2800	4.1500	4.2000	-9.677%	15	1,431	-22.619%
2026-08-10	3.7900	4.6500	3.7200	4.6500	+22.368%	1,188	1,425	-30.108%
2026-08-07	3.8500	3.9500	3.6000	3.8000	+16.923%	1,159	2,231	-14.474%
2026-08-06	3.1500	3.2500	3.1500	3.2500	-3.846%	14	1,388	0.000%
2026-08-05	3.3500	3.4700	3.3000	3.3800	+26.119%	47	1,387	-3.846%
2026-08-04	2.8200	2.8200	2.6500	2.6800	+15.517%	38	1,380	+21.269%
2026-08-03	2.2600	2.3200	2.2500	2.3200	-5.306%	15	1,374	+40.086%
2026-07-31	2.3800	2.4500	2.3200	2.4500	-9.259%	19	1,373	+32.653%
2026-07-30	2.5000	2.7000	2.4900	2.7000	+5.058%	106	1,357	+20.370%
2026-07-29	2.4000	2.6100	2.3200	2.5700	+6.198%	50	1,371	+26.459%
2026-07-28	2.3700	2.4600	2.3700	2.4200	-13.879%	111	1,405	+34.298%
2026-07-27	2.7300	2.8100	2.7300	2.8100	+1.812%	5	1,299	+15.658%
2026-07-24	2.7600	2.7600	2.7600	2.7600	+2.985%	3	1,300	+17.754%
2026-07-23	2.7000	2.7300	2.6800	2.6800	-13.826%	17	1,299	+21.269%
2026-07-22	3.1000	3.3800	3.1000	3.1100	+11.071%	36	1,291	+4.502%
2026-07-21	2.8000	2.8800	2.7700	2.8000	+16.183%	31	1,274	+16.071%
2026-07-20	2.5000	2.5200	2.4100	2.4100	+0.837%	26	1,279	+34.855%
2026-07-17	2.3800	2.3900	2.3200	2.3900	0.000%	6	1,264	+35.983%
2026-07-16	2.4000	2.5000	2.3400	2.3900	-11.481%	32	1,259	+35.983%
2026-07-15	2.8000	2.8200	2.6900	2.7000	-8.475%	14	1,258	+20.370%
2026-07-14	2.9500	2.9500	2.9500	2.9500	+5.357%	1	1,265	+10.169%
2026-07-13	2.8600	2.8600	2.7500	2.8000	-12.500%	152	1,264	+16.071%
2026-07-10	3.2000	3.2000	3.1700	3.2000	-4.192%	16	1,236	+1.562%
2026-07-09	3.4000	3.4000	3.3400	3.3400	+7.742%	2	1,223	-2.695%
2026-07-08	3.0900	3.1000	2.9300	3.1000	-15.068%	106	1,223	+4.839%
2026-07-07	3.8500	3.8600	3.5800	3.6500	-8.060%	168	1,260	-10.959%
2026-07-06	3.8800	3.9900	3.8500	3.9700	+7.297%	6	1,280	-18.136%
2026-07-02	3.9000	4.0500	3.6000	3.7000	+1.370%	129	1,190	-12.162%
2026-07-01	3.6600	3.8500	3.6500	3.6500	+8.955%	16	1,190	-10.959%
2026-06-30	3.5500	3.5500	3.3500	3.3500	+12.040%	113	1,189	-2.985%
2026-06-29	3.0500	3.0500	2.9900	2.9900	-9.394%	61	1,194	+8.696%
2026-06-26	3.4000	3.5000	3.3000	3.3000	+4.762%	504	1,133	-1.515%
2026-06-25	3.1300	3.2500	3.1000	3.1500	+6.061%	82	649	+3.175%
2026-06-24	3.2000	3.2000	2.8000	2.9700	-19.730%	110	715	+9.428%
2026-06-23	3.8000	4.0000	3.6400	3.7000	-21.277%	209	755	-12.162%
2026-06-22	5.0700	5.0700	4.7000	4.7000	-8.915%	26	801	-30.851%
2026-06-18	5.7000	5.7700	5.0000	5.1600	-17.308%	260	600	-37.016%
2026-06-17	6.8500	7.2300	6.1400	6.2400	-4.000%	51	600	-47.917%
2026-06-16	6.8500	6.8500	6.3500	6.5000	-2.985%	23	600	-50.000%
2026-06-15	7.3000	7.3000	6.7000	6.7000	+10.744%	91	537	-51.493%
2026-06-12	5.6500	6.0500	5.6500	6.0500	-0.657%	30	537	-46.281%
2026-06-11	4.8100	6.0900	4.8100	6.0900	+20.356%	48	537	-46.634%
2026-06-10	5.0600	5.0600	5.0600	5.0600	-2.317%	10	492	-35.771%
2026-06-09	6.0500	6.0500	5.1500	5.1800	-17.120%	5	502	-37.259%
2026-06-08	6.3000	6.3000	6.2100	6.2500	-0.794%	105	504	-48.000%
2026-06-05	7.1800	7.1800	6.2500	6.3000	-30.000%	33	405	-48.413%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+7.784%	1	409	-63.889%
2026-06-03	8.6500	8.6500	8.3500	8.3500	-11.170%	18	410	-61.078%
2026-06-02	9.5000	9.5000	9.4000	9.4000	-0.529%	8	416	-65.426%
2026-06-01	9.3500	9.4500	9.1500	9.4500	-5.025%	10	408	-65.608%
2026-05-29	9.9000	9.9500	9.7000	9.9500	+0.709%	3	400	-67.337%
2026-05-28	8.8900	9.8800	8.8900	9.8800	+4.000%	5	399	-67.105%
2026-05-27	9.5000	9.5000	9.4300	9.5000	-7.767%	35	400	-65.789%
2026-05-22	10.6000	10.6100	10.3000	10.3000	-4.275%	13	407	-68.447%
2026-05-21	10.7600	10.7600	10.7600	10.7600	-2.004%	1	417	-69.796%
2026-05-20	10.9800	10.9800	10.9800	10.9800	+6.292%	2	417	-70.401%
2026-05-19	10.1800	10.5600	10.1800	10.3300	-12.458%	26	417	-68.538%
2026-05-18	12.3500	12.3500	11.5000	11.8000	+1.288%	97	417	-72.458%
2026-05-15	11.8500	12.0900	11.6500	11.6500	-27.414%	43	417	-72.103%
2026-05-14	16.2800	16.4500	16.0500	16.0500	-13.149%	12	362	-79.751%
2026-05-13	17.5500	19.5500	17.5500	18.4800	+4.054%	52	372	-82.413%
2026-05-12	16.7500	17.7600	15.8000	17.7600	+2.069%	30	372	-81.700%
2026-05-11	16.1000	17.4000	16.1000	17.4000	+31.420%	54	372	-81.322%
2026-05-08	13.3400	13.3400	13.2400	13.2400	+5.079%	2	355	-75.453%
2026-05-07	13.4500	14.0700	12.1500	12.6000	+13.004%	57	355	-74.206%
2026-05-06	11.2300	11.2300	10.9800	11.1500	+26.705%	12	341	-70.852%
2026-05-05	9.3400	9.3400	8.8000	8.8000	-2.762%	31	330	-63.068%
2026-05-04	9.0500	9.0500	9.0500	9.0500	-12.136%	1	350	-64.088%
2026-05-01	10.5000	10.5000	10.3000	10.3000	+13.812%	14	356	-68.447%
2026-04-30	9.0500	9.0500	9.0500	9.0500	+6.345%	8	356	-64.088%
2026-04-29	8.5000	8.7000	8.4500	8.5100	-7.500%	154	350	-61.810%
2026-04-28	9.4100	9.4200	9.2000	9.2000	-13.777%	425	198	-64.674%
2026-04-27	10.6500	10.7000	10.4900	10.6700	-3.874%	36	482	-69.541%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-0.180%	1	453	-70.721%
2026-04-23	11.3500	11.4700	11.1200	11.1200	-9.224%	6	452	-70.773%
2026-04-22	12.3500	12.3500	12.2500	12.2500	+3.376%	7	447	-73.469%
2026-04-21	12.3500	12.3500	11.8500	11.8500	-12.868%	2	447	-72.574%
2026-04-20	13.6500	13.6500	13.4500	13.6000	-10.112%	7	447	-76.103%
2026-04-17	14.9000	15.2500	14.9000	15.1300	+17.287%	6	442	-78.519%
2026-04-16	12.9000	12.9000	12.9000	12.9000	-4.444%	1	439	-74.806%
2026-04-15	13.5000	13.5000	13.5000	13.5000	0.000%	10	439	-75.926%
2026-04-14	12.6000	13.8200	12.6000	13.5000	+10.656%	9	439	-75.926%
2026-04-10	12.6500	12.6500	12.2000	12.2000	-1.613%	15	432	-73.361%
2026-04-09	11.9500	12.4000	11.5600	12.4000	-0.800%	13	417	-73.790%
2026-04-08	13.0200	13.0200	12.5000	12.5000	-6.015%	5	406	-74.000%
2026-03-31	13.2000	13.3000	13.2000	13.3000	+17.699%	4	406	-75.564%
2026-03-30	11.2900	11.5300	11.2900	11.3000	+2.262%	9	402	-71.239%
2026-03-27	11.4500	11.4500	11.0500	11.0500	+12.411%	3	403	-70.588%
2026-03-26	10.2800	10.7500	9.8300	9.8300	-16.836%	7	403	-66.938%
2026-03-25	11.8200	11.8200	11.8200	11.8200	+12.038%	2	401	-72.504%
2026-03-24	10.6100	10.6100	10.5500	10.5500	0.000%	33	399	-69.194%
2026-03-23	9.5000	10.5500	9.5000	10.5500	+3.941%	20	409	-69.194%
2026-03-20	10.1500	10.1500	10.1500	10.1500	-8.145%	3	389	-67.980%
2026-03-19	9.4500	11.1000	9.4500	11.0500	-15.970%	81	386	-70.588%
2026-03-18	13.6500	13.6500	13.1500	13.1500	-13.770%	6	381	-75.285%
2026-03-17	15.0000	15.2500	15.0000	15.2500	-6.154%	163	387	-78.689%
2026-03-16	16.1500	16.4500	16.1500	16.2500	-0.915%	180	224	-80.000%
2026-03-13	18.5500	18.9000	16.4000	16.4000	-19.172%	127	44	-80.183%
2026-03-11	19.6500	20.2900	19.6500	20.2900	0.000%	3	3	-83.982%