Dark

SLV20270319C85
SLV Mar 19 2027 85.00 Call (SLV270319C00085000)
option OPRA

EOD

Sep 17, 2026

2.11+14.674%(+0.27)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2700	2.2700	2.0800	2.1100	+14.674%	175	1,604	0.000%
2026-09-16	2.1500	2.1500	1.8300	1.8400	-8.000%	51	1,586	+14.674%
2026-09-15	2.0700	2.0700	1.9800	2.0000	-0.990%	31	1,596	+5.500%
2026-09-14	1.9600	2.0200	1.9600	2.0200	-6.481%	6	1,566	+4.455%
2026-09-11	2.2800	2.3000	2.1600	2.1600	-2.703%	120	1,560	-2.315%
2026-09-10	2.4400	2.4400	2.2200	2.2200	-25.253%	54	1,465	-4.955%
2026-09-09	3.0500	3.1300	2.9700	2.9700	+8.791%	50	1,483	-28.956%
2026-09-08	2.7600	2.7600	2.7100	2.7300	-0.727%	13	1,459	-22.711%
2026-09-04	2.8500	2.8500	2.7500	2.7500	-11.576%	91	1,524	-23.273%
2026-09-03	3.0000	3.1700	3.0000	3.1100	+19.615%	66	1,524	-32.154%
2026-09-02	2.5900	2.6000	2.5300	2.6000	+10.169%	15	1,574	-18.846%
2026-09-01	2.5200	2.6100	2.3400	2.3600	-13.553%	69	1,616	-10.593%
2026-08-31	3.0000	3.0000	2.7300	2.7300	-6.507%	11	1,558	-22.711%
2026-08-28	4.1900	4.1900	2.9200	2.9200	-24.936%	112	1,557	-27.740%
2026-08-27	3.6300	3.9000	3.5000	3.8900	+11.143%	200	1,521	-45.758%
2026-08-26	3.5100	3.5100	3.4000	3.5000	-9.091%	34	1,428	-39.714%
2026-08-25	3.4000	3.8500	3.4000	3.8500	+1.316%	20	1,539	-45.195%
2026-08-24	3.9000	3.9000	3.6500	3.8000	0.000%	179	1,526	-44.474%
2026-08-21	3.9200	4.0000	3.8000	3.8000	+11.765%	970	1,400	-44.474%
2026-08-20	3.2500	3.6500	3.2300	3.4000	+12.211%	638	1,690	-37.941%
2026-08-19	2.7000	3.0300	2.7000	3.0300	+27.311%	30	1,068	-30.363%
2026-08-18	2.5400	2.5400	2.3700	2.3800	-16.783%	174	1,060	-11.345%
2026-08-17	2.8500	2.9000	2.8500	2.8600	+7.519%	4	979	-26.224%
2026-08-14	2.7000	2.7000	2.6600	2.6600	-3.623%	2	980	-20.677%
2026-08-13	2.8900	2.9500	2.7600	2.7600	-12.381%	17	979	-23.551%
2026-08-12	3.3200	3.3200	3.1500	3.1500	+3.960%	6	978	-33.016%
2026-08-11	3.1000	3.1000	2.9900	3.0300	+17.899%	52	978	-30.363%
2026-08-07	2.5700	2.5700	2.5700	2.5700	+16.818%	5	937	-17.899%
2026-08-06	2.2000	2.2000	2.2000	2.2000	-6.383%	2	937	-4.091%
2026-08-05	2.3300	2.3500	2.3300	2.3500	+22.396%	17	935	-10.213%
2026-08-04	1.8900	1.9200	1.8900	1.9200	+10.983%	7	935	+9.896%
2026-07-31	1.6700	1.7400	1.6700	1.7300	-3.352%	48	928	+21.965%
2026-07-30	1.7900	1.7900	1.7900	1.7900	-3.243%	1	882	+17.877%
2026-07-29	1.8500	1.8500	1.8500	1.8500	+8.187%	1	881	+14.054%
2026-07-28	1.7100	1.7100	1.7100	1.7100	-10.000%	20	881	+23.392%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-9.524%	1	861	+11.053%
2026-07-24	2.0600	2.1000	2.0600	2.1000	+9.375%	9	861	+0.476%
2026-07-23	2.0100	2.0100	1.8900	1.9200	-3.030%	42	857	+9.896%
2026-07-21	2.0000	2.0000	1.9800	1.9800	+9.392%	17	835	+6.566%
2026-07-20	1.8100	1.8100	1.8100	1.8100	+6.471%	2	820	+16.575%
2026-07-17	1.6800	1.7500	1.6800	1.7000	-7.609%	138	818	+24.118%
2026-07-16	1.8400	1.8400	1.8400	1.8400	-5.641%	2	740	+14.674%
2026-07-15	1.9000	1.9500	1.9000	1.9500	-5.340%	14	740	+8.205%
2026-07-13	2.0600	2.0600	2.0600	2.0600	-12.712%	1	746	+2.427%
2026-07-09	2.4700	2.5300	2.3600	2.3600	+10.798%	24	746	-10.593%
2026-07-08	2.1200	2.1300	2.1200	2.1300	-12.346%	21	727	-0.939%
2026-07-07	2.7900	2.7900	2.4300	2.4300	-12.903%	11	708	-13.169%
2026-07-06	2.8100	2.8500	2.7900	2.7900	+2.952%	29	711	-24.373%
2026-07-02	2.8600	2.8600	2.7100	2.7100	+9.717%	4	679	-22.140%
2026-06-30	2.4700	2.4700	2.4700	2.4700	+6.009%	1	679	-14.575%
2026-06-29	2.3200	2.3300	2.3200	2.3300	-1.271%	20	680	-9.442%
2026-06-26	2.3800	2.5700	2.3600	2.3600	-1.667%	61	661	-10.593%
2026-06-25	2.4200	2.4200	2.4000	2.4000	+6.195%	2	603	-12.083%
2026-06-24	2.3200	2.3200	2.0500	2.2600	-13.077%	47	602	-6.637%
2026-06-23	2.7200	2.7200	2.5900	2.6000	-22.388%	6	586	-18.846%
2026-06-22	3.6000	3.6500	3.3500	3.3500	-8.219%	128	584	-37.015%
2026-06-18	3.6500	3.6500	3.6500	3.6500	-23.800%	1	461	-42.192%
2026-06-17	4.7900	4.7900	4.7900	4.7900	+3.011%	1	461	-55.950%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-5.488%	2	461	-54.624%
2026-06-15	5.1500	5.1500	4.9200	4.9200	+32.973%	61	464	-57.114%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-3.896%	41	464	-42.973%
2026-06-10	3.9000	3.9100	3.7400	3.8500	0.000%	10	463	-45.195%
2026-06-09	4.1000	4.1000	3.8500	3.8500	-18.947%	2	460	-45.195%
2026-06-05	5.3000	5.3000	4.7500	4.7500	-24.483%	9	459	-55.579%
2026-06-03	6.2900	6.2900	6.2900	6.2900	-13.836%	3	454	-66.455%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+0.690%	4	451	-71.096%
2026-06-01	7.2500	7.2500	7.2500	7.2500	-3.333%	1	453	-70.897%
2026-05-29	7.5100	7.5100	7.5000	7.5000	0.000%	30	452	-71.867%
2026-05-28	7.0400	7.5000	7.0400	7.5000	+3.448%	2	423	-71.867%
2026-05-27	7.0000	7.2800	7.0000	7.2500	-9.938%	4	423	-70.897%
2026-05-26	7.9500	8.0500	7.9500	8.0500	+2.548%	13	421	-73.789%
2026-05-22	7.9500	8.1500	7.8500	7.8500	-9.770%	7	408	-73.121%
2026-05-21	7.8000	8.7000	7.8000	8.7000	+11.396%	4	409	-75.747%
2026-05-19	8.0000	8.2500	7.8100	7.8100	-14.176%	6	409	-72.983%
2026-05-18	9.1000	9.1000	9.1000	9.1000	+1.111%	15	408	-76.813%
2026-05-15	9.2500	9.5500	9.0000	9.0000	-28.000%	77	408	-76.556%
2026-05-14	13.3700	13.3700	12.5000	12.5000	-11.348%	86	387	-83.120%
2026-05-13	14.1000	14.1000	14.1000	14.1000	-0.283%	1	326	-85.035%
2026-05-12	12.8000	14.1400	12.8000	14.1400	+5.997%	15	326	-85.078%
2026-05-11	13.2600	13.6200	12.8300	13.3400	+32.079%	36	326	-84.183%
2026-05-08	10.4000	10.4000	10.0200	10.1000	+5.649%	42	335	-79.109%
2026-05-07	10.6900	10.6900	9.5600	9.5600	+13.810%	45	363	-77.929%
2026-05-06	8.5000	8.6600	8.4000	8.4000	+20.000%	111	363	-74.881%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-1.269%	4	266	-69.857%
2026-04-28	7.0000	7.0900	7.0000	7.0900	-19.523%	15	262	-70.240%
2026-04-24	8.7500	8.8100	8.7500	8.8100	-1.674%	6	255	-76.050%
2026-04-23	8.9600	8.9600	8.9600	8.9600	-5.684%	15	251	-76.451%
2026-04-22	9.7000	9.7000	9.5000	9.5000	+1.604%	5	251	-77.789%
2026-04-21	9.7100	9.7100	9.3500	9.3500	-12.041%	26	221	-77.433%
2026-04-20	10.6300	10.6300	10.6300	10.6300	-6.999%	1	221	-80.151%
2026-04-15	11.4300	11.4300	11.4300	11.4300	+5.346%	1	220	-81.540%
2026-04-14	10.8500	10.8500	10.8500	10.8500	+24.284%	4	219	-80.553%
2026-04-13	8.7300	8.7300	8.7300	8.7300	-13.134%	1	219	-75.830%
2026-04-08	10.0500	10.0500	10.0500	10.0500	+16.051%	5	220	-79.005%
2026-04-07	8.6500	8.6600	8.6500	8.6600	-6.681%	2	218	-75.635%
2026-04-02	8.9500	9.3200	8.9500	9.2800	-12.864%	4	217	-77.263%
2026-04-01	10.6500	10.6500	10.6500	10.6500	+2.011%	11	217	-80.188%
2026-03-31	10.4400	10.4400	10.4400	10.4400	+12.865%	2	217	-79.789%
2026-03-30	9.5000	9.5000	9.2500	9.2500	+12.530%	200	215	-77.189%
2026-03-26	8.2000	8.2200	8.2000	8.2200	-6.591%	2	123	-74.331%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+3.774%	2	129	-76.023%
2026-03-23	7.3000	8.7000	7.3000	8.4800	+12.318%	73	131	-75.118%
2026-03-20	8.0900	8.1800	7.5500	7.5500	-14.786%	107	163	-72.053%
2026-03-19	7.7400	8.8600	7.7400	8.8600	-23.818%	11	62	-76.185%
2026-03-18	11.2800	11.6300	11.2800	11.6300	-14.106%	3	53	-81.857%
2026-03-16	13.5400	13.5400	13.5400	13.5400	-2.939%	2	51	-84.417%
2026-03-13	14.1600	14.1600	13.9500	13.9500	-16.716%	2	51	-84.875%
2026-03-12	16.7500	16.7500	16.7500	16.7500	-2.332%	50	50	-87.403%
2026-03-11	16.8200	17.1500	16.8200	17.1500	0.000%	3	3	-87.697%