Dark

SLV20270331C70
SLV Mar 31 2027 70.00 Call (SLV270331C00070000)
option OPRA

EOD

Sep 17, 2026

4.40+14.286%(+0.55)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5000	4.6500	4.4000	4.4000	+14.286%	43	2,142	0.000%
2026-09-16	4.3000	4.4000	3.6500	3.8500	-3.750%	483	2,133	+14.286%
2026-09-15	4.0500	4.1000	3.8500	4.0000	0.000%	136	2,102	+10.000%
2026-09-14	3.8800	4.1700	3.8800	4.0000	-9.091%	73	1,992	+10.000%
2026-09-11	4.5500	4.5500	4.3700	4.4000	+2.804%	63	1,995	0.000%
2026-09-10	4.6500	4.6500	4.2800	4.2800	-20.887%	10	1,994	+2.804%
2026-09-09	5.4100	5.4100	5.4100	5.4100	+2.462%	1	1,991	-18.669%
2026-09-08	5.1700	5.2800	5.1000	5.2800	-2.222%	31	1,990	-16.667%
2026-09-04	5.1600	5.4000	5.1600	5.4000	-5.594%	5	1,976	-18.519%
2026-09-03	5.4000	5.8500	5.4000	5.7200	+15.556%	16	1,976	-23.077%
2026-09-02	5.0300	5.0300	4.9500	4.9500	+7.609%	6	1,973	-11.111%
2026-09-01	4.8500	4.9600	4.5900	4.6000	-13.208%	78	1,973	-4.348%
2026-08-31	5.5200	5.5200	5.2500	5.3000	-4.676%	124	1,960	-16.981%
2026-08-28	7.5000	7.6500	5.5300	5.5600	-21.135%	155	2,070	-20.863%
2026-08-27	6.3800	7.0500	6.3000	7.0500	+14.078%	226	2,076	-37.589%
2026-08-26	6.1800	6.1800	6.1800	6.1800	-7.899%	1	2,074	-28.803%
2026-08-25	6.0800	6.7100	6.0800	6.7100	+0.449%	17	2,076	-34.426%
2026-08-24	6.9200	6.9200	6.6800	6.6800	-1.909%	15	2,069	-34.132%
2026-08-21	6.7000	6.9500	6.7000	6.8100	+8.960%	35	2,067	-35.389%
2026-08-20	5.9500	6.5000	5.9500	6.2500	+17.925%	169	2,062	-29.600%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+19.910%	1	2,061	-16.981%
2026-08-18	4.4200	4.4200	4.4200	4.4200	-15.810%	3	2,061	-0.452%
2026-08-17	5.3500	5.4500	5.2000	5.2500	+6.491%	12	2,058	-16.190%
2026-08-14	4.9300	4.9300	4.9300	4.9300	-1.400%	1	2,060	-10.751%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-13.793%	1	2,059	-12.000%
2026-08-12	5.8000	5.8000	5.8000	5.8000	+9.434%	5	2,059	-24.138%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-7.504%	115	2,065	-16.981%
2026-08-10	5.1000	5.7300	5.1000	5.7300	+20.886%	15	1,951	-23.211%
2026-08-07	4.9700	4.9700	4.7000	4.7400	+17.037%	9	1,953	-7.173%
2026-08-06	4.0500	4.0500	4.0500	4.0500	-5.814%	1	1,956	+8.642%
2026-08-05	4.3000	4.4500	4.2000	4.3000	+17.808%	513	2,039	+2.326%
2026-08-04	3.5800	3.6500	3.5500	3.6500	+17.742%	17	2,332	+20.548%
2026-08-03	3.0000	3.1500	3.0000	3.1000	-1.587%	18	2,341	+41.935%
2026-07-31	3.0400	3.1500	3.0400	3.1500	-8.430%	908	2,335	+39.683%
2026-07-30	3.4400	3.4400	3.4400	3.4400	+5.846%	5	2,426	+27.907%
2026-07-29	3.1400	3.2500	3.0000	3.2500	+3.175%	933	2,422	+35.385%
2026-07-28	3.0500	3.1500	3.0500	3.1500	-10.000%	11	1,761	+39.683%
2026-07-27	3.5500	3.5500	3.4900	3.5000	-4.110%	15	1,750	+25.714%
2026-07-24	3.6500	3.6500	3.6500	3.6500	+8.955%	500	1,735	+20.548%
2026-07-23	3.5000	3.5000	3.3500	3.3500	-17.488%	41	1,235	+31.343%
2026-07-22	4.0000	4.2000	4.0000	4.0600	+12.778%	12	1,203	+8.374%
2026-07-21	3.6500	3.6500	3.6000	3.6000	+14.286%	19	1,199	+22.222%
2026-07-17	2.9700	3.1500	2.9700	3.1500	+1.613%	106	1,181	+39.683%
2026-07-16	2.9800	3.1000	2.9800	3.1000	-14.127%	4	1,182	+41.935%
2026-07-14	3.6100	3.6100	3.6100	3.6100	+6.176%	1	1,180	+21.884%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-15.000%	3	1,180	+29.412%
2026-07-10	3.9500	4.0000	3.9500	4.0000	-4.306%	2	1,179	+10.000%
2026-07-09	4.2000	4.2000	4.1800	4.1800	+7.179%	48	1,178	+5.263%
2026-07-08	3.8000	3.9000	3.7500	3.9000	-11.765%	139	1,154	+12.821%
2026-07-07	4.4200	4.4200	4.4200	4.4200	-8.299%	3	1,022	-0.452%
2026-07-06	4.8200	4.8200	4.8200	4.8200	+1.474%	100	1,019	-8.714%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+9.195%	1	1,020	-7.368%
2026-07-01	4.5000	4.5300	4.3500	4.3500	+2.353%	4	1,020	+1.149%
2026-06-30	4.3600	4.3600	4.2500	4.2500	+12.732%	2	1,016	+3.529%
2026-06-29	3.7600	3.8000	3.7600	3.7700	-12.326%	105	1,015	+16.711%
2026-06-26	3.9900	4.3200	3.9900	4.3000	+10.825%	7	915	+2.326%
2026-06-25	3.9000	4.0000	3.8800	3.8800	-0.513%	8	914	+13.402%
2026-06-24	4.0000	4.1100	3.5200	3.9000	-16.129%	62	918	+12.821%
2026-06-23	5.0500	5.0500	4.6500	4.6500	-29.545%	11	918	-5.376%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+1.538%	40	915	-33.333%
2026-06-18	6.9300	6.9300	6.4000	6.5000	-9.091%	134	786	-32.308%
2026-06-17	8.3500	8.3500	7.1500	7.1500	-10.625%	4	786	-38.462%
2026-06-16	7.9200	8.0000	7.8500	8.0000	-1.478%	8	786	-45.000%
2026-06-15	8.7000	8.7000	8.1000	8.1200	+7.979%	27	756	-45.813%
2026-06-12	6.9000	7.5200	6.8800	7.5200	+5.915%	13	756	-41.489%
2026-06-11	6.0600	7.1000	6.0000	7.1000	+17.355%	63	756	-38.028%
2026-06-10	6.5000	6.5000	6.0500	6.0500	-3.968%	50	714	-27.273%
2026-06-09	6.6000	6.6000	6.1800	6.3000	-14.980%	163	712	-30.159%
2026-06-08	7.5500	7.5500	7.4100	7.4100	-1.200%	90	567	-40.621%
2026-06-05	8.8000	8.8000	7.5000	7.5000	-32.554%	35	484	-41.333%
2026-06-04	11.1200	11.1200	11.1200	11.1200	+9.341%	2	480	-60.432%
2026-06-03	10.1900	10.1900	10.1600	10.1700	-12.100%	38	478	-56.735%
2026-06-02	11.5700	11.5700	11.5700	11.5700	+4.328%	2	448	-61.971%
2026-06-01	10.6900	11.0900	10.6900	11.0900	+4.920%	471	448	-60.325%
2026-05-28	10.5700	10.5700	10.5700	10.5700	-6.377%	1	448	-58.373%
2026-05-27	11.2900	11.2900	11.2900	11.2900	-7.459%	13	449	-61.027%
2026-05-26	12.3500	12.5100	12.2000	12.2000	+2.092%	7	449	-63.934%
2026-05-22	12.2000	12.2000	11.9500	11.9500	-2.049%	400	448	-63.180%
2026-05-21	11.8500	12.2000	11.8500	12.2000	-3.937%	113	548	-63.934%
2026-05-20	12.7000	12.7000	12.7000	12.7000	+4.098%	300	548	-65.354%
2026-05-19	12.0500	12.3500	12.0500	12.2000	-10.623%	8	163	-63.934%
2026-05-18	14.1000	14.1000	13.6500	13.6500	+3.175%	3	163	-67.766%
2026-05-15	14.0000	14.1500	13.2300	13.2300	-27.308%	62	163	-66.742%
2026-05-14	18.5100	18.5200	18.2000	18.2000	-14.554%	67	144	-75.824%
2026-05-13	21.3000	21.3000	21.3000	21.3000	+20.339%	20	145	-79.343%
2026-05-12	18.7600	18.7600	17.5000	17.7000	-6.596%	78	145	-75.141%
2026-05-11	19.1500	19.3200	18.9500	18.9500	+19.182%	28	145	-76.781%
2026-05-07	15.9000	15.9000	15.9000	15.9000	+21.839%	1	162	-72.327%
2026-05-06	12.8400	13.0500	12.8400	13.0500	+18.100%	9	161	-66.284%
2026-05-05	11.0500	11.0500	11.0500	11.0500	-1.339%	1	158	-60.181%
2026-05-04	11.2000	11.2000	11.2000	11.2000	-7.054%	1	158	-60.714%
2026-05-01	12.0500	12.0500	12.0500	12.0500	+9.545%	1	158	-63.485%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+8.374%	4	158	-60.000%
2026-04-29	10.3500	10.3500	10.1500	10.1500	-6.452%	2	154	-56.650%
2026-04-28	10.9500	10.9500	10.8500	10.8500	-13.200%	21	153	-59.447%
2026-04-27	12.1600	12.5000	12.1600	12.5000	-5.660%	4	132	-64.800%
2026-04-24	13.2500	13.2500	13.2500	13.2500	+3.597%	2	129	-66.792%
2026-04-23	13.1400	13.1500	12.7900	12.7900	-10.309%	20	129	-65.598%
2026-04-22	14.2600	14.2600	14.2600	14.2600	+3.333%	1	127	-69.144%
2026-04-21	14.4500	14.6500	13.5000	13.8000	-2.473%	44	126	-68.116%
2026-04-10	14.1600	14.3100	14.1000	14.1500	+1.288%	26	87	-68.905%
2026-04-09	13.9700	13.9700	13.9700	13.9700	+5.038%	3	67	-68.504%
2026-04-07	13.3000	13.3000	13.3000	13.3000	-0.375%	1	64	-66.917%
2026-04-02	13.5500	13.5500	13.3500	13.3500	-7.931%	23	40	-67.041%
2026-04-01	14.5000	14.5000	14.5000	14.5000	0.000%	40	0	-69.655%