Dark

SLV20270319C80
SLV Mar 19 2027 80.00 Call (SLV270319C00080000)
option OPRA

EOD

Sep 17, 2026

2.58+15.695%(+0.35)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7000	2.8000	2.5400	2.5800	+15.695%	49	6,478	0.000%
2026-09-16	2.5700	2.6200	2.1500	2.2300	-8.607%	73	6,449	+15.695%
2026-09-15	2.4400	2.4400	2.3900	2.4400	0.000%	1,506	6,450	+5.738%
2026-09-14	2.3500	2.4900	2.3300	2.4400	-7.224%	49	6,452	+5.738%
2026-09-11	2.8500	2.8600	2.6300	2.6300	+1.154%	225	6,408	-1.901%
2026-09-10	2.9400	2.9400	2.6000	2.6000	-27.778%	152	6,407	-0.769%
2026-09-09	3.7000	3.8500	3.4500	3.6000	+14.286%	23	6,346	-28.333%
2026-09-08	3.3100	3.4000	3.1500	3.1500	-3.077%	163	6,335	-18.095%
2026-09-04	3.2500	3.3600	3.2500	3.2500	-13.333%	23	6,301	-20.615%
2026-09-03	3.3800	3.7700	3.3800	3.7500	+19.808%	28	6,301	-31.200%
2026-09-02	3.1100	3.1300	3.0100	3.1300	+9.825%	17	6,287	-17.572%
2026-09-01	3.0100	3.0400	2.8300	2.8500	-16.667%	176	6,291	-9.474%
2026-08-31	3.5000	3.5000	3.3300	3.4200	-5.000%	98	6,254	-24.561%
2026-08-28	5.0500	5.0500	3.5500	3.6000	-21.739%	172	6,252	-28.333%
2026-08-27	4.1000	4.6300	4.1000	4.6000	+11.650%	130	6,259	-43.913%
2026-08-26	4.2900	4.2900	4.0100	4.1200	-7.623%	96	6,170	-37.379%
2026-08-25	4.0300	4.4600	3.9500	4.4600	+1.826%	147	6,102	-42.152%
2026-08-24	4.5000	4.5900	4.3500	4.3800	-2.667%	216	6,109	-41.096%
2026-08-21	4.4500	4.7500	4.4300	4.5000	+9.489%	774	5,975	-42.667%
2026-08-20	3.7000	4.3300	3.6500	4.1100	+19.130%	602	6,626	-37.226%
2026-08-19	3.2800	3.5000	3.1800	3.4500	+26.838%	310	6,301	-25.217%
2026-08-18	3.1400	3.2000	2.7200	2.7200	-20.000%	577	6,014	-5.147%
2026-08-17	3.4000	3.5200	3.3500	3.4000	+6.583%	36	5,885	-24.118%
2026-08-14	3.3000	3.4000	3.1600	3.1900	+2.903%	32	5,855	-19.122%
2026-08-13	3.3500	3.3500	3.1000	3.1000	-16.667%	17	5,852	-16.774%
2026-08-12	3.9800	3.9800	3.7200	3.7200	+6.286%	7	5,849	-30.645%
2026-08-11	3.5500	3.6500	3.4500	3.5000	-9.091%	28	5,889	-26.286%
2026-08-10	3.4200	3.9000	3.3300	3.8500	+25.817%	192	5,869	-32.987%
2026-08-07	3.2000	3.3000	3.0000	3.0600	+17.241%	40	5,697	-15.686%
2026-08-06	2.4900	2.6500	2.4900	2.6100	-6.452%	137	5,684	-1.149%
2026-08-05	2.7400	2.9000	2.7100	2.7900	+23.451%	84	5,771	-7.527%
2026-08-04	2.2700	2.3300	2.2100	2.2600	+13.000%	72	5,715	+14.159%
2026-08-03	1.9100	2.0100	1.9100	2.0000	+1.010%	1,204	5,659	+29.000%
2026-07-31	1.9600	1.9800	1.9400	1.9800	-9.589%	25	5,085	+30.303%
2026-07-30	2.2200	2.2200	2.1900	2.1900	-0.455%	92	5,066	+17.808%
2026-07-29	2.0000	2.2000	1.9100	2.2000	+10.000%	20	4,977	+17.273%
2026-07-28	2.0200	2.0200	2.0000	2.0000	-11.504%	8	4,980	+29.000%
2026-07-27	2.2600	2.2600	2.2600	2.2600	0.000%	1	4,974	+14.159%
2026-07-23	2.3200	2.3200	2.2200	2.2600	-15.985%	38	4,974	+14.159%
2026-07-22	2.7000	2.8500	2.6900	2.6900	+13.983%	11	4,949	-4.089%
2026-07-21	2.3600	2.4600	2.3400	2.3600	+16.256%	57	4,943	+9.322%
2026-07-20	2.0900	2.1400	2.0300	2.0300	-3.791%	75	4,890	+27.094%
2026-07-17	1.9200	2.1100	1.9200	2.1100	+5.500%	12	4,862	+22.275%
2026-07-16	2.0700	2.1000	2.0000	2.0000	-13.420%	22	4,865	+29.000%
2026-07-15	2.3600	2.4000	2.3100	2.3100	-7.600%	13	4,867	+11.688%
2026-07-14	2.4900	2.5500	2.4900	2.5000	+7.296%	20	4,860	+3.200%
2026-07-13	2.4100	2.4100	2.2300	2.3300	-10.385%	26	4,854	+10.730%
2026-07-10	2.7000	2.7000	2.6000	2.6000	-5.109%	16	4,853	-0.769%
2026-07-09	2.8800	2.9200	2.7400	2.7400	+10.931%	194	4,869	-5.839%
2026-07-08	2.6600	2.6600	2.4400	2.4700	-12.411%	20	4,707	+4.453%
2026-07-07	3.2500	3.2500	2.8200	2.8200	-16.568%	39	4,689	-8.511%
2026-07-06	3.3000	3.3800	3.2800	3.3800	+7.302%	15	4,695	-23.669%
2026-07-02	3.3600	3.3600	3.1500	3.1500	+1.613%	31	4,689	-18.095%
2026-07-01	3.1200	3.1200	3.1000	3.1000	+5.085%	9	4,689	-16.774%
2026-06-30	2.7300	2.9500	2.7300	2.9500	+13.027%	48	4,887	-12.542%
2026-06-29	2.6200	2.6500	2.5600	2.6100	-5.091%	231	4,881	-1.149%
2026-06-26	2.7400	3.0000	2.7400	2.7500	+1.103%	312	4,682	-6.182%
2026-06-25	2.8600	2.8600	2.6200	2.7200	+4.615%	67	4,668	-5.147%
2026-06-24	2.4500	2.7400	2.3000	2.6000	-15.309%	377	4,672	-0.769%
2026-06-23	3.4500	3.4500	2.9900	3.0700	-21.282%	187	4,412	-15.961%
2026-06-22	4.2500	4.2500	3.9000	3.9000	-10.138%	35	4,400	-33.846%
2026-06-18	4.8500	4.8500	4.2000	4.3400	-13.200%	50	4,472	-40.553%
2026-06-17	5.8500	6.1400	5.0000	5.0000	-10.072%	75	4,472	-48.400%
2026-06-16	5.6000	5.6000	5.3700	5.5600	-3.304%	33	4,472	-53.597%
2026-06-15	6.1500	6.1500	5.7000	5.7500	+8.491%	85	4,505	-55.130%
2026-06-12	5.1000	5.3000	4.8000	5.3000	+1.727%	12	4,505	-51.321%
2026-06-11	4.2500	5.2100	4.1500	5.2100	+18.409%	42	4,505	-50.480%
2026-06-10	4.5500	4.5500	4.3000	4.4000	+1.852%	65	4,475	-41.364%
2026-06-09	5.2600	5.2600	4.2000	4.3200	-16.923%	309	4,449	-40.278%
2026-06-08	5.4000	5.4000	5.1000	5.2000	-1.887%	345	4,204	-50.385%
2026-06-05	6.0800	6.1000	5.2400	5.3000	-27.891%	428	3,956	-51.321%
2026-06-04	7.3200	7.3800	7.3000	7.3500	+0.685%	751	3,573	-64.898%
2026-06-03	7.5000	7.5000	7.2900	7.3000	-11.515%	17	2,823	-64.658%
2026-06-02	8.4300	8.4600	8.0000	8.2500	+1.601%	133	2,817	-68.727%
2026-06-01	7.9500	8.2400	7.9500	8.1200	-4.807%	10	2,702	-68.227%
2026-05-29	8.4700	8.7400	8.4700	8.5300	+0.353%	110	2,692	-69.754%
2026-05-28	7.6000	8.5000	7.6000	8.5000	+3.030%	180	2,582	-69.647%
2026-05-27	8.1000	8.3600	8.1000	8.2500	-7.821%	126	2,407	-68.727%
2026-05-26	9.2500	9.2500	8.9500	8.9500	0.000%	4	2,399	-71.173%
2026-05-22	8.8500	9.1500	8.8500	8.9500	-0.556%	17	2,402	-71.173%
2026-05-21	9.1100	9.1100	9.0000	9.0000	-1.639%	2	2,397	-71.333%
2026-05-20	9.1500	9.1500	9.1500	9.1500	+3.977%	30	2,397	-71.803%
2026-05-19	8.9000	9.3000	8.8000	8.8000	-13.978%	146	2,429	-70.682%
2026-05-18	10.7000	10.9500	10.2000	10.2300	+1.287%	27	2,429	-74.780%
2026-05-15	10.6000	10.8000	10.1000	10.1000	-29.812%	169	2,429	-74.455%
2026-05-14	14.9200	14.9400	14.3900	14.3900	-13.935%	21	2,573	-82.071%
2026-05-13	15.7500	17.5000	15.7500	16.7200	+5.223%	167	2,572	-84.569%
2026-05-12	14.4000	15.8900	13.6500	15.8900	+2.516%	14	2,572	-83.763%
2026-05-11	14.8000	15.5000	14.0000	15.5000	+31.915%	59	2,572	-83.355%
2026-05-08	12.0000	12.0000	11.3000	11.7500	+8.796%	52	2,431	-78.043%
2026-05-07	11.7200	12.4300	10.8000	10.8000	+12.500%	75	2,405	-76.111%
2026-05-06	9.4100	9.7900	9.4100	9.6000	+25.984%	163	2,384	-73.125%
2026-05-05	8.0800	8.0800	7.6000	7.6200	-2.930%	11	2,305	-66.142%
2026-05-04	7.9700	8.3000	7.7600	7.8500	-9.249%	18	2,306	-67.134%
2026-05-01	8.2500	9.2700	8.2500	8.6500	+8.805%	318	2,076	-70.173%
2026-04-30	7.9500	7.9500	7.8500	7.9500	+7.143%	3	2,076	-67.547%
2026-04-29	7.5000	7.5700	7.2000	7.4200	-8.957%	68	2,084	-65.229%
2026-04-28	8.1700	8.3000	7.9900	8.1500	-11.892%	397	2,113	-68.344%
2026-04-27	9.3200	9.5000	9.1700	9.2500	-7.129%	3,566	2,432	-72.108%
2026-04-24	9.9000	10.1000	9.8500	9.9600	-1.484%	36	4,793	-74.096%
2026-04-23	10.1700	10.1700	9.9500	10.1100	-5.690%	13	4,768	-74.481%
2026-04-22	10.9000	10.9000	10.7000	10.7200	+1.611%	40	4,769	-75.933%
2026-04-21	10.6000	10.6000	10.4700	10.5500	-10.745%	13	4,825	-75.545%
2026-04-20	12.2200	12.2200	11.8200	11.8200	-9.077%	40	4,825	-78.173%
2026-04-17	13.5600	13.5600	13.0000	13.0000	+13.043%	314	4,832	-80.154%
2026-04-16	11.9200	11.9200	11.5000	11.5000	-8.367%	81	4,738	-77.565%
2026-04-15	12.1500	12.5500	12.1500	12.5500	+2.449%	3	4,738	-79.442%
2026-04-14	11.3000	12.2500	11.2000	12.2500	+18.932%	3,570	4,736	-78.939%
2026-04-13	9.8100	10.3400	9.6500	10.3000	-5.505%	3,569	2,905	-74.951%
2026-04-10	10.7700	11.1000	10.7700	10.9000	+0.461%	4	4,734	-76.330%
2026-04-09	10.6000	10.8500	10.2500	10.8500	+2.358%	55	4,734	-76.221%
2026-04-08	11.5900	11.5900	10.6000	10.6000	+8.163%	3,604	4,696	-75.660%
2026-04-07	9.7900	9.8500	9.7900	9.8000	-7.109%	5	1,343	-73.673%
2026-04-06	10.3000	10.5500	10.3000	10.5500	+1.442%	46	1,340	-75.545%
2026-04-02	9.5800	10.7000	9.5800	10.4000	-11.111%	50	1,377	-75.192%
2026-04-01	11.8400	11.8400	11.4500	11.7000	-2.092%	76	1,377	-77.949%
2026-03-31	11.4000	11.9500	11.3800	11.9500	+19.500%	177	1,360	-78.410%
2026-03-30	10.4000	10.4000	9.9500	10.0000	-0.695%	10	1,226	-74.200%
2026-03-27	8.9700	10.5000	8.9700	10.0700	+6.561%	71	1,231	-74.379%
2026-03-26	9.6500	9.6500	8.7400	9.4500	-11.682%	8	1,168	-72.698%
2026-03-25	10.8200	10.8200	10.7000	10.7000	+13.468%	27	1,161	-75.888%
2026-03-24	8.9100	9.4300	8.9100	9.4300	+1.180%	12	1,157	-72.641%
2026-03-23	8.6600	9.7200	8.6600	9.3200	+10.952%	1,036	1,156	-72.318%
2026-03-20	9.4500	9.6000	8.3500	8.4000	-14.980%	36	133	-69.286%
2026-03-19	8.6000	10.0500	8.6000	9.8800	-28.145%	24	133	-73.887%
2026-03-17	14.8300	14.8300	13.7500	13.7500	-4.580%	8	119	-81.236%
2026-03-16	15.2500	15.2500	14.4100	14.4100	-5.135%	14	115	-82.096%
2026-03-13	17.2500	17.2500	14.8700	15.1900	-15.376%	41	121	-83.015%
2026-03-12	18.5800	18.5900	17.9500	17.9500	-3.495%	100	94	-85.627%
2026-03-11	18.4400	18.6000	18.4200	18.6000	-7.784%	13	25	-86.129%
2026-03-10	20.1000	20.6000	20.1000	20.1700	0.000%	16	13	-87.209%