Dark

SLV20270319C90
SLV Mar 19 2027 90.00 Call (SLV270319C00090000)
option OPRA

EOD

Sep 17, 2026

1.73+14.570%(+0.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8800	1.9200	1.7300	1.7300	+14.570%	21	12,142	0.000%
2026-09-16	1.7900	1.8000	1.5100	1.5100	-12.717%	30	12,126	+14.570%
2026-09-15	1.6600	1.7300	1.6400	1.7300	+4.848%	148	12,103	0.000%
2026-09-14	1.6500	1.6500	1.6500	1.6500	-11.290%	200	12,109	+4.848%
2026-09-11	1.9500	1.9500	1.8300	1.8600	+3.333%	186	12,049	-6.989%
2026-09-10	2.0100	2.0100	1.8000	1.8000	-31.818%	36	12,127	-3.889%
2026-09-09	2.7200	2.7200	2.5600	2.6400	+15.789%	18	12,110	-34.470%
2026-09-08	2.2500	2.2800	2.2500	2.2800	-4.603%	14	12,095	-24.123%
2026-09-04	2.2700	2.4100	2.2700	2.3900	-10.487%	257	11,917	-27.615%
2026-09-03	2.5500	2.7000	2.5500	2.6700	+24.766%	51	11,917	-35.206%
2026-09-02	2.2200	2.2200	2.0900	2.1400	+8.629%	125	11,898	-19.159%
2026-09-01	2.0800	2.1000	1.9500	1.9700	-17.227%	161	11,908	-12.183%
2026-08-31	2.4300	2.4300	2.3300	2.3800	-6.299%	97	11,868	-27.311%
2026-08-28	3.5600	3.5900	2.5400	2.5400	-22.561%	90	11,789	-31.890%
2026-08-27	2.9300	3.3300	2.9300	3.2800	+13.889%	171	11,736	-47.256%
2026-08-26	3.0500	3.0500	2.8800	2.8800	-12.727%	207	11,676	-39.931%
2026-08-25	2.9700	3.3500	2.9500	3.3000	+4.762%	357	11,494	-47.576%
2026-08-24	3.3200	3.3200	3.1500	3.1500	-3.077%	61	11,293	-45.079%
2026-08-21	3.2700	3.4000	3.2200	3.2500	+8.333%	60	11,246	-46.769%
2026-08-20	2.7200	3.2000	2.6900	3.0000	+17.647%	1,527	11,546	-42.333%
2026-08-19	2.2900	2.5500	2.2900	2.5500	+32.813%	270	10,284	-32.157%
2026-08-18	2.2900	2.2900	1.9200	1.9200	-24.111%	287	10,279	-9.896%
2026-08-17	2.5000	2.5300	2.5000	2.5300	+10.480%	11	10,051	-31.621%
2026-08-14	2.4400	2.4400	2.2800	2.2900	+3.153%	356	10,050	-24.454%
2026-08-13	2.5300	2.5300	2.2200	2.2200	-21.277%	220	9,695	-22.072%
2026-08-12	2.9200	3.0000	2.7600	2.8200	+8.046%	24	9,495	-38.652%
2026-08-11	2.6200	2.6200	2.6100	2.6100	-9.375%	12	9,477	-33.716%
2026-08-10	2.6600	2.8800	2.6600	2.8800	+25.217%	54	9,479	-39.931%
2026-08-07	2.3000	2.3800	2.2000	2.3000	+21.053%	388	9,475	-24.783%
2026-08-06	2.0500	2.0500	1.9000	1.9000	-5.473%	252	9,464	-8.947%
2026-08-05	2.1000	2.1000	1.9900	2.0100	+26.415%	435	9,464	-13.930%
2026-08-04	1.5800	1.6300	1.5800	1.5900	+12.766%	8	9,078	+8.805%
2026-08-03	1.3800	1.4100	1.3800	1.4100	-6.000%	9	9,072	+22.695%
2026-07-31	1.4700	1.5000	1.4700	1.5000	-9.639%	5	9,062	+15.333%
2026-07-30	1.5400	1.6600	1.5400	1.6600	+7.097%	26	9,062	+4.217%
2026-07-29	1.4500	1.6000	1.4300	1.5500	+1.974%	27	9,059	+11.613%
2026-07-28	1.4800	1.5200	1.4600	1.5200	-9.524%	27	9,047	+13.816%
2026-07-27	1.6800	1.6800	1.6800	1.6800	-1.176%	1	9,046	+2.976%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+1.190%	2	9,045	+1.765%
2026-07-23	1.6600	1.6900	1.6300	1.6800	-15.152%	84	9,043	+2.976%
2026-07-22	1.8400	2.1000	1.8400	1.9800	+11.236%	9	8,981	-12.626%
2026-07-21	1.7000	1.7800	1.7000	1.7800	+14.103%	6	8,977	-2.809%
2026-07-20	1.5600	1.5600	1.5600	1.5600	+3.311%	1	8,976	+10.897%
2026-07-17	1.4100	1.5500	1.4100	1.5100	+1.342%	104	8,977	+14.570%
2026-07-16	1.4900	1.6100	1.4900	1.4900	-12.865%	73	8,910	+16.107%
2026-07-15	1.7400	1.7600	1.6400	1.7100	-10.000%	326	8,891	+1.170%
2026-07-14	1.8800	1.9000	1.8200	1.9000	+11.765%	10	8,868	-8.947%
2026-07-13	1.8100	1.8100	1.6800	1.7000	-16.667%	18	8,864	+1.765%
2026-07-10	1.9800	2.0400	1.9800	2.0400	-0.971%	6	8,855	-15.196%
2026-07-09	2.1400	2.1400	2.0500	2.0600	+10.160%	9	8,851	-16.019%
2026-07-08	1.9200	1.9200	1.8400	1.8700	-17.982%	45	8,845	-7.487%
2026-07-07	2.4200	2.4200	2.2800	2.2800	-8.065%	10	8,827	-24.123%
2026-07-06	2.4500	2.4900	2.4500	2.4800	+5.085%	7	8,825	-30.242%
2026-07-02	2.6000	2.6000	2.3300	2.3600	+7.763%	39	8,809	-26.695%
2026-07-01	2.1100	2.3900	2.1100	2.1900	+1.860%	93	8,809	-21.005%
2026-06-30	2.0500	2.1600	2.0500	2.1500	+13.158%	34	8,862	-19.535%
2026-06-29	2.0100	2.0200	1.8900	1.9000	-9.524%	121	8,839	-8.947%
2026-06-26	2.0700	2.2300	2.0600	2.1000	+2.941%	6,529	8,831	-17.619%
2026-06-25	2.0600	2.0600	2.0400	2.0400	+0.990%	5	2,903	-15.196%
2026-06-24	1.9400	2.0400	1.8000	2.0200	-10.222%	70	2,902	-14.356%
2026-06-23	2.4100	2.4900	2.2500	2.2500	-22.945%	12	2,866	-23.111%
2026-06-22	3.1300	3.1300	2.8900	2.9200	-7.302%	60	2,871	-40.753%
2026-06-18	3.5900	3.5900	3.1500	3.1500	-13.699%	48	2,860	-45.079%
2026-06-17	4.2400	4.5500	3.6500	3.6500	-14.720%	56	2,860	-52.603%
2026-06-15	4.6000	4.6500	4.2800	4.2800	+11.169%	78	2,860	-59.579%
2026-06-12	3.8000	3.9000	3.8000	3.8500	0.000%	5	2,860	-55.065%
2026-06-11	3.1000	3.8500	3.1000	3.8500	+22.222%	29	2,860	-55.065%
2026-06-10	3.1100	3.3500	3.1100	3.1500	-3.077%	26	2,851	-45.079%
2026-06-09	3.8300	3.8500	3.1900	3.2500	-16.667%	35	2,832	-46.769%
2026-06-08	3.8200	3.9000	3.8200	3.9000	+2.632%	10	2,827	-55.641%
2026-06-05	4.6800	4.9500	3.8000	3.8000	-31.159%	222	2,830	-54.474%
2026-06-04	5.5700	5.6200	5.4700	5.5200	+0.364%	76	2,902	-68.659%
2026-06-03	5.8500	5.8500	5.5000	5.5000	-14.992%	11	2,912	-68.545%
2026-06-02	6.5000	6.5000	6.4700	6.4700	+3.520%	14	2,907	-73.261%
2026-06-01	6.1000	6.4000	6.1000	6.2500	-3.846%	23	2,893	-72.320%
2026-05-29	6.6400	6.6400	6.3200	6.5000	+3.175%	35	2,887	-73.385%
2026-05-27	6.4800	6.4800	6.3000	6.3000	-11.268%	120	2,853	-72.540%
2026-05-26	7.0500	7.1000	7.0500	7.1000	+1.429%	18	2,843	-75.634%
2026-05-22	6.9000	7.1000	6.9000	7.0000	-0.709%	261	2,841	-75.286%
2026-05-21	6.8000	7.0500	6.8000	7.0500	-4.472%	10	2,626	-75.461%
2026-05-20	7.1500	7.4600	7.0000	7.3800	+6.340%	38	2,626	-76.558%
2026-05-19	7.0100	7.3600	6.9400	6.9400	-17.381%	46	2,649	-75.072%
2026-05-18	8.4000	8.4000	8.1900	8.4000	-2.098%	25	2,649	-79.405%
2026-05-15	8.5700	8.6500	8.3300	8.5800	-23.393%	48	2,649	-79.837%
2026-05-14	11.7500	11.8000	11.2000	11.2000	-17.647%	26	2,566	-84.554%
2026-05-13	12.9500	14.5200	12.9500	13.6000	+4.696%	61	2,557	-87.279%
2026-05-12	11.9100	12.9900	11.2000	12.9900	+3.506%	15	2,557	-86.682%
2026-05-11	12.1000	12.5500	12.0000	12.5500	+34.225%	16	2,557	-86.215%
2026-05-08	9.2500	9.6100	8.9000	9.3500	+6.857%	158	2,510	-81.497%
2026-05-07	9.2000	9.6000	8.6000	8.7500	+14.829%	28	2,454	-80.229%
2026-05-06	7.4000	7.6500	7.3600	7.6200	+27.000%	22	2,448	-77.297%
2026-05-05	6.2500	6.2500	6.0000	6.0000	-0.826%	3	2,439	-71.167%
2026-05-04	6.3000	6.3000	6.0500	6.0500	-12.950%	8	2,438	-71.405%
2026-05-01	6.7200	7.2800	6.7200	6.9500	+14.122%	14	2,434	-75.108%
2026-04-30	6.0800	6.0900	6.0000	6.0900	+7.218%	48	2,434	-71.593%
2026-04-29	5.7500	5.7500	5.6300	5.6800	-9.265%	53	2,432	-69.542%
2026-04-28	6.3000	6.3500	6.1500	6.2600	-14.247%	11	2,484	-72.364%
2026-04-27	7.2500	7.3000	7.2500	7.3000	-5.440%	3	2,489	-76.301%
2026-04-23	7.9000	8.0000	7.7200	7.7200	-9.708%	11	2,490	-77.591%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+2.395%	1	2,483	-79.766%
2026-04-21	8.4000	8.4000	8.3500	8.3500	-13.021%	2	2,484	-79.281%
2026-04-20	9.8500	9.8500	9.6000	9.6000	-9.263%	2	2,484	-81.979%
2026-04-17	11.1000	11.1000	10.4500	10.5800	+13.641%	134	2,483	-83.648%
2026-04-16	9.6700	9.6700	9.2700	9.3100	-7.822%	15	2,461	-81.418%
2026-04-15	9.8300	10.2500	9.8300	10.1000	+1.000%	4	2,451	-82.871%
2026-04-14	9.0700	10.0000	9.0700	10.0000	+12.994%	17	2,752	-82.700%
2026-04-10	8.8000	8.8800	8.8000	8.8500	+1.143%	1,428	2,751	-80.452%
2026-04-09	8.5500	9.0000	8.5000	8.7500	+1.744%	1,561	3,017	-80.229%
2026-04-08	9.6000	9.6000	8.6000	8.6000	+7.769%	2,960	1,565	-79.884%
2026-04-07	8.0900	8.1700	7.7000	7.9800	-3.273%	6	744	-78.321%
2026-04-06	8.2500	8.2500	8.2500	8.2500	-4.070%	5	740	-79.030%
2026-04-02	7.9300	8.6000	7.8500	8.6000	-8.021%	20	728	-79.884%
2026-04-01	9.3500	9.3500	9.3500	9.3500	-3.608%	20	728	-81.497%
2026-03-31	9.5500	9.7600	9.5500	9.7000	+17.576%	110	728	-82.165%
2026-03-30	8.5000	8.5000	8.2500	8.2500	-1.786%	4	681	-79.030%
2026-03-27	8.5000	8.5700	8.2400	8.4000	+18.310%	46	683	-79.405%
2026-03-26	7.7500	7.9100	7.1000	7.1000	-19.226%	170	667	-75.634%
2026-03-25	8.7500	8.7900	8.7500	8.7900	+18.623%	10	506	-80.319%
2026-03-23	7.4100	7.4100	7.4100	7.4100	+7.391%	1	503	-76.653%
2026-03-20	7.3200	7.4500	6.7500	6.9000	-13.425%	450	504	-74.928%
2026-03-19	7.7000	7.9700	7.4800	7.9700	-16.545%	9	278	-78.294%
2026-03-18	10.2600	10.5500	9.5500	9.5500	-16.594%	488	288	-81.885%
2026-03-17	12.4600	12.4600	11.3600	11.4500	-19.081%	12	33	-84.891%
2026-03-13	14.5000	14.5000	14.1500	14.1500	-8.414%	2	23	-87.774%
2026-03-12	15.3600	15.4500	15.3600	15.4500	+0.325%	2	22	-88.803%
2026-03-11	15.7000	15.7000	15.4000	15.4000	-15.385%	11	22	-88.766%
2026-03-10	17.1500	18.2000	17.1500	18.2000	0.000%	11	11	-90.495%