Dark

SLV20270331C50
SLV Mar 31 2027 50.00 Call (SLV270331C00050000)
option OPRA

EOD

Sep 17, 2026

12.55+8.470%(+0.98)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6400	13.1100	12.5500	12.5500	+8.470%	95	1,013	0.000%
2026-09-15	11.7500	11.7500	11.5700	11.5700	+0.087%	11	1,018	+8.470%
2026-09-14	11.1600	11.5600	11.1600	11.5600	-4.066%	45	1,018	+8.564%
2026-09-11	12.6000	12.7000	12.0500	12.0500	+2.991%	46	1,012	+4.149%
2026-09-10	12.2700	12.4500	11.7000	11.7000	-20.946%	32	1,022	+7.265%
2026-09-09	14.6900	14.8000	14.4500	14.8000	+10.861%	21	1,018	-15.203%
2026-09-08	13.4000	13.4000	13.3500	13.3500	-3.120%	3	1,018	-5.993%
2026-09-04	13.2700	13.7800	13.2700	13.7800	-3.838%	22	999	-8.926%
2026-09-03	13.7000	14.5900	13.7000	14.3300	+12.304%	58	999	-12.421%
2026-09-02	12.7600	12.7600	12.7600	12.7600	+4.163%	10	999	-1.646%
2026-09-01	12.6800	12.9500	12.2500	12.2500	-10.974%	33	999	+2.449%
2026-08-31	13.9800	13.9800	13.7600	13.7600	-2.064%	6	999	-8.794%
2026-08-28	17.1500	17.3500	14.0000	14.0500	-13.485%	106	1,002	-10.676%
2026-08-27	15.6500	16.3500	15.5500	16.2400	+6.492%	26	964	-22.722%
2026-08-26	15.3500	15.3500	15.2500	15.2500	-5.044%	2	966	-17.705%
2026-08-25	15.0000	16.0600	14.9500	16.0600	+1.261%	21	966	-21.856%
2026-08-24	16.3000	16.3000	15.5500	15.8600	-1.978%	250	966	-20.870%
2026-08-21	16.3000	16.5500	16.1600	16.1800	+5.752%	14	1,032	-22.435%
2026-08-20	14.3500	15.9000	14.3500	15.3000	+14.264%	52	1,027	-17.974%
2026-08-19	13.3000	13.5000	13.3000	13.3900	+13.475%	10	1,020	-6.273%
2026-08-18	12.0200	12.0200	11.8000	11.8000	-14.801%	9	1,017	+6.356%
2026-08-17	13.1400	14.0000	13.1400	13.8500	+8.457%	10	1,013	-9.386%
2026-08-14	13.3500	13.3500	12.7500	12.7700	-0.854%	195	1,016	-1.723%
2026-08-13	12.8800	12.8800	12.8800	12.8800	+0.625%	2	863	-2.562%
2026-08-11	13.0000	13.0000	12.8000	12.8000	-3.030%	20	861	-1.953%
2026-08-10	12.4500	13.3200	12.2000	13.2000	+9.544%	30	867	-4.924%
2026-08-07	12.6500	12.7500	12.0500	12.0500	+11.574%	21	862	+4.149%
2026-08-06	10.8600	10.8600	10.8000	10.8000	-3.139%	11	845	+16.204%
2026-08-05	11.2000	11.5200	11.0700	11.1500	+16.146%	23	844	+12.556%
2026-08-04	9.7900	9.8000	9.6000	9.6000	+11.111%	25	846	+30.729%
2026-07-31	8.2500	8.7500	8.2500	8.6400	-7.791%	89	836	+45.255%
2026-07-30	9.0000	9.3700	8.8500	9.3700	-0.847%	29	861	+33.938%
2026-07-29	8.3000	9.4500	8.3000	9.4500	+12.500%	38	857	+32.804%
2026-07-28	8.4000	8.4000	8.4000	8.4000	-9.677%	1	844	+49.405%
2026-07-27	9.5500	9.5500	9.3000	9.3000	+1.639%	12	845	+34.946%
2026-07-24	9.6000	9.6000	9.1500	9.1500	+3.977%	3	850	+37.158%
2026-07-23	8.9500	8.9500	8.8000	8.8000	-14.976%	12	850	+42.614%
2026-07-22	10.5900	10.5900	10.3500	10.3500	+8.377%	4	858	+21.256%
2026-07-21	9.5000	9.7000	9.5000	9.5500	+15.898%	37	855	+31.414%
2026-07-20	8.2400	8.2400	8.2400	8.2400	+2.615%	1	835	+52.306%
2026-07-17	7.4000	8.1000	7.4000	8.0300	+1.646%	547	835	+56.289%
2026-07-16	7.9500	8.0000	7.8500	7.9000	-5.276%	35	652	+58.861%
2026-07-15	9.0700	9.0700	8.3400	8.3400	-13.932%	13	649	+50.480%
2026-07-14	9.8000	9.8000	9.6900	9.6900	+9.245%	3	636	+29.515%
2026-07-13	8.9000	8.9000	8.8700	8.8700	-15.604%	3	636	+41.488%
2026-07-09	10.3000	10.7000	10.3000	10.5100	+14.239%	439	633	+19.410%
2026-07-08	9.6500	9.6500	9.2000	9.2000	-22.232%	4	492	+36.413%
2026-07-06	11.5200	11.8300	11.4900	11.8300	-0.337%	25	488	+6.086%
2026-07-02	11.7800	11.8700	11.7800	11.8700	+10.935%	11	484	+5.729%
2026-07-01	10.8300	10.8300	10.7000	10.7000	+1.808%	6	484	+17.290%
2026-06-30	10.5500	10.5500	10.3000	10.5100	+11.809%	7	484	+19.410%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-9.354%	1	483	+33.511%
2026-06-26	10.3500	10.3700	10.3500	10.3700	+8.814%	8	482	+21.022%
2026-06-25	9.3000	9.5300	9.1500	9.5300	+5.889%	27	476	+31.689%
2026-06-24	10.0000	10.0000	9.0000	9.0000	-21.260%	2	469	+39.444%
2026-06-23	12.0300	12.0300	11.2900	11.4300	-21.172%	551	468	+9.799%
2026-06-22	14.5000	14.5000	14.5000	14.5000	0.000%	5	294	-13.448%
2026-06-18	14.5000	14.5000	14.5000	14.5000	-9.262%	1	289	-13.448%
2026-06-17	18.4600	18.4600	15.9800	15.9800	-8.842%	2	289	-21.464%
2026-06-16	17.5300	17.5300	17.5300	17.5300	-4.469%	1	289	-28.408%
2026-06-15	18.3500	18.3500	18.3500	18.3500	+15.409%	1	289	-31.608%
2026-06-12	15.3500	15.9000	15.3500	15.9000	+6.142%	6	289	-21.069%
2026-06-11	13.4900	15.2400	13.2000	14.9800	+10.554%	25	289	-16.222%
2026-06-10	13.6100	14.1200	13.5500	13.5500	-4.577%	3	274	-7.380%
2026-06-09	16.0000	16.3600	13.6400	14.2000	-13.678%	15	277	-11.620%
2026-06-08	16.4500	16.4500	16.4500	16.4500	+1.231%	1	273	-23.708%
2026-06-05	18.3000	18.4000	16.2500	16.2500	-21.422%	209	273	-22.769%
2026-06-04	20.7200	20.7200	20.6800	20.6800	+3.400%	3	68	-39.313%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-2.676%	1	65	-37.250%
2026-05-28	20.5500	20.5500	20.5500	20.5500	-4.330%	4	64	-38.929%
2026-05-27	21.4800	21.4800	21.4800	21.4800	-6.119%	1	68	-41.574%
2026-05-22	22.8800	22.8800	22.8800	22.8800	-2.222%	1	68	-45.149%
2026-05-21	23.6000	23.6000	23.4000	23.4000	+8.585%	12	68	-46.368%
2026-05-19	21.9000	22.1500	21.5500	21.5500	-9.263%	6	68	-41.763%
2026-05-15	23.9500	23.9500	23.5500	23.7500	-21.849%	6	72	-47.158%
2026-05-14	30.1000	30.3900	30.1000	30.3900	-8.794%	5	75	-58.704%
2026-05-13	32.1500	34.2000	32.1500	33.3200	+9.425%	6	77	-62.335%
2026-05-12	29.9400	30.4500	29.9400	30.4500	-2.153%	10	77	-58.785%
2026-05-11	31.1200	31.1200	31.1200	31.1200	+16.119%	4	77	-59.672%
2026-05-08	27.3400	27.5000	26.2700	26.8000	+2.095%	80	80	-53.172%
2026-05-07	26.2500	26.2500	26.2500	26.2500	+11.088%	1	37	-52.190%
2026-05-06	23.6300	23.6300	23.6300	23.6300	+2.294%	10	36	-46.890%
2026-05-01	23.2000	23.2000	23.1000	23.1000	+17.737%	6	20	-45.671%
2026-04-29	19.6200	19.6200	19.6200	19.6200	-6.214%	1	20	-36.035%
2026-04-28	20.9500	20.9500	20.7500	20.9200	-7.228%	5	19	-40.010%
2026-04-27	22.5500	22.5500	22.5500	22.5500	-4.043%	1	14	-44.346%
2026-04-23	23.5000	23.5000	23.5000	23.5000	-2.732%	5	13	-46.596%
2026-04-21	24.1400	24.1600	24.1400	24.1600	-8.276%	2	8	-48.055%
2026-04-20	26.3400	26.3400	26.3400	26.3400	-5.591%	2	8	-52.354%
2026-04-17	27.9000	27.9000	27.9000	27.9000	+5.164%	1	7	-55.018%
2026-04-14	26.5300	26.5300	26.5300	26.5300	+10.542%	1	6	-52.695%
2026-04-09	24.0000	24.0000	24.0000	24.0000	0.000%	1	5	-47.708%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+7.623%	1	5	-47.708%
2026-04-06	22.2500	22.3000	22.1500	22.3000	-7.083%	8	5	-43.722%
2026-04-01	23.8400	24.0000	23.8400	24.0000	0.000%	5	5	-47.708%