Dark

SLV20270331C80
SLV Mar 31 2027 80.00 Call (SLV270331C00080000)
option OPRA

EOD

Sep 17, 2026

2.77+18.884%(+0.44)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9500	3.0300	2.7700	2.7700	+18.884%	73	1,650	0.000%
2026-09-16	2.7800	2.7800	2.3300	2.3300	-11.069%	8	1,606	+18.884%
2026-09-15	2.6000	2.6800	2.5600	2.6200	+2.745%	63	1,605	+5.725%
2026-09-14	2.4200	2.6900	2.4200	2.5500	-10.211%	22	1,547	+8.627%
2026-09-11	3.0500	3.0500	2.8000	2.8400	+1.429%	13	1,546	-2.465%
2026-09-10	3.0000	3.1500	2.8000	2.8000	-25.333%	69	1,546	-1.071%
2026-09-09	3.8900	4.0800	3.6500	3.7500	+8.696%	126	1,552	-26.133%
2026-09-08	3.4000	3.4500	3.4000	3.4500	-4.432%	4	1,506	-19.710%
2026-09-04	3.4400	3.6100	3.4200	3.6100	-9.750%	7	1,506	-23.269%
2026-09-03	3.9300	4.0000	3.9300	4.0000	+23.077%	12	1,506	-30.750%
2026-09-02	3.3000	3.3300	3.2500	3.2500	+6.557%	7	1,498	-14.769%
2026-09-01	3.2800	3.2800	3.0500	3.0500	-16.438%	339	1,499	-9.180%
2026-08-31	3.6100	3.6500	3.5000	3.6500	-3.183%	106	1,260	-24.110%
2026-08-28	4.3900	4.9000	3.7700	3.7700	-12.731%	29	1,156	-26.525%
2026-08-27	4.3500	4.3500	4.3200	4.3200	-1.818%	85	1,150	-35.880%
2026-08-26	4.4600	4.4800	4.2500	4.4000	0.000%	22	1,065	-37.045%
2026-08-25	4.3000	4.4000	4.3000	4.4000	-4.762%	18	1,063	-37.045%
2026-08-24	4.7500	4.7500	4.6200	4.6200	-2.737%	49	1,057	-40.043%
2026-08-21	4.7000	5.0000	4.7000	4.7500	+9.195%	138	1,081	-41.684%
2026-08-20	4.0000	4.6500	4.0000	4.3500	+20.833%	82	983	-36.322%
2026-08-19	3.5700	3.6000	3.5700	3.6000	+7.784%	2	925	-23.056%
2026-08-18	3.3400	3.3400	3.3400	3.3400	-7.989%	1	927	-17.066%
2026-08-17	3.6800	3.7500	3.6300	3.6300	+7.080%	13	927	-23.691%
2026-08-14	3.5000	3.5000	3.3900	3.3900	-1.739%	112	921	-18.289%
2026-08-13	3.4500	3.4500	3.4500	3.4500	-13.098%	5	811	-19.710%
2026-08-12	4.0300	4.0300	3.9700	3.9700	+5.867%	2	811	-30.227%
2026-08-11	3.8000	3.8000	3.7100	3.7500	-3.846%	9	814	-26.133%
2026-08-10	3.3900	3.9000	3.2500	3.9000	+20.000%	325	810	-28.974%
2026-08-07	3.3000	3.3000	3.2500	3.2500	+22.180%	33	901	-14.769%
2026-08-06	2.7900	2.8100	2.6600	2.6600	-9.831%	8	878	+4.135%
2026-08-05	2.8600	2.9600	2.8600	2.9500	+27.706%	64	885	-6.102%
2026-08-04	2.4200	2.4200	2.3100	2.3100	+11.058%	2	828	+19.913%
2026-08-03	2.0700	2.1200	2.0700	2.0800	-5.023%	3	828	+33.173%
2026-07-31	2.1000	2.2500	2.0300	2.1900	-9.877%	9	827	+26.484%
2026-07-30	2.2200	2.4300	2.2200	2.4300	+15.714%	9	828	+13.992%
2026-07-29	2.0800	2.4300	2.0800	2.1000	-0.474%	25	827	+31.905%
2026-07-28	2.0800	2.1100	2.0800	2.1100	-10.593%	11	816	+31.280%
2026-07-27	2.4600	2.4900	2.3600	2.3600	-2.881%	8	805	+17.373%
2026-07-23	2.4300	2.4300	2.4100	2.4300	-14.437%	3	799	+13.992%
2026-07-22	3.0000	3.0000	2.8400	2.8400	+9.653%	11	796	-2.465%
2026-07-21	2.4900	2.5900	2.4900	2.5900	+19.907%	12	789	+6.950%
2026-07-20	2.1600	2.1600	2.1600	2.1600	-0.461%	1	779	+28.241%
2026-07-17	2.0600	2.2000	2.0600	2.1700	-0.913%	401	779	+27.650%
2026-07-16	2.2000	2.2000	2.1900	2.1900	-10.612%	12	460	+26.484%
2026-07-15	2.4600	2.4600	2.4000	2.4500	-7.547%	22	455	+13.061%
2026-07-14	2.7200	2.7200	2.6500	2.6500	-10.169%	6	434	+4.528%
2026-07-09	3.0000	3.0000	2.9400	2.9500	+7.273%	4	429	-6.102%
2026-07-08	2.7500	2.7500	2.5500	2.7500	-9.836%	88	441	+0.727%
2026-07-07	3.1600	3.1600	3.0500	3.0500	-11.594%	41	403	-9.180%
2026-07-06	3.4500	3.4500	3.4000	3.4500	+4.545%	120	365	-19.710%
2026-07-02	3.5200	3.5200	3.2100	3.3000	+3.125%	25	225	-16.061%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+4.918%	1	225	-13.438%
2026-06-30	3.0000	3.0500	3.0000	3.0500	+2.007%	9	225	-9.180%
2026-06-26	3.0500	3.0700	2.9900	2.9900	+3.103%	15	216	-7.358%
2026-06-25	2.8500	2.9000	2.8500	2.9000	+12.403%	5	201	-4.483%
2026-06-24	2.8200	2.8200	2.4500	2.5800	-19.122%	23	196	+7.364%
2026-06-23	3.3800	3.3800	3.1900	3.1900	-27.500%	12	200	-13.166%
2026-06-22	4.6800	4.6800	4.4000	4.4000	-3.297%	3	200	-37.045%
2026-06-18	4.6500	4.6500	4.5500	4.5500	-13.989%	6	163	-39.121%
2026-06-17	5.5600	5.5600	5.2900	5.2900	-9.573%	11	163	-47.637%
2026-06-15	6.2000	6.2000	5.8300	5.8500	+9.346%	37	163	-52.650%
2026-06-12	5.0500	5.3500	5.0500	5.3500	+1.905%	4	163	-48.224%
2026-06-11	4.4100	5.2500	4.3500	5.2500	+15.385%	78	163	-47.238%
2026-06-10	4.6500	4.6500	4.5500	4.5500	-1.087%	4	158	-39.121%
2026-06-09	5.1500	5.1500	4.5700	4.6000	-14.972%	16	158	-39.783%
2026-06-08	5.3300	5.5500	5.3300	5.4100	-3.393%	5	159	-48.799%
2026-06-05	6.0500	6.0500	5.6000	5.6000	-26.797%	11	162	-50.536%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-8.273%	1	159	-63.791%
2026-06-02	8.3400	8.3400	8.3400	8.3400	+1.091%	1	160	-66.787%
2026-06-01	8.3500	8.3500	8.2500	8.2500	-4.403%	9	160	-66.424%
2026-05-29	8.6300	8.6300	8.6300	8.6300	-6.703%	2	160	-67.903%
2026-05-26	9.2500	9.2500	9.2500	9.2500	-0.431%	2	159	-70.054%
2026-05-21	9.2900	9.2900	9.2900	9.2900	-3.930%	1	161	-70.183%
2026-05-20	9.7000	9.7000	9.6500	9.6700	-8.515%	13	161	-71.355%
2026-05-18	10.9500	10.9500	10.4600	10.5700	-1.674%	26	153	-73.794%
2026-05-15	10.6700	10.9100	10.6700	10.7500	-23.488%	4	153	-74.233%
2026-05-14	14.8000	14.9000	14.0000	14.0500	-16.369%	21	148	-80.285%
2026-05-13	15.9000	17.8000	15.9000	16.8000	+4.478%	29	133	-83.512%
2026-05-12	15.3500	16.0800	15.3500	16.0800	+3.475%	6	133	-82.774%
2026-05-11	14.3600	15.5400	14.1600	15.5400	+31.695%	10	133	-82.175%
2026-05-08	11.8000	11.8000	11.8000	11.8000	+5.830%	1	110	-76.525%
2026-05-07	11.1500	11.1500	11.1500	11.1500	+12.626%	8	110	-75.157%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+7.027%	7	110	-72.020%
2026-05-01	9.2500	9.2500	9.2500	9.2500	+15.625%	5	110	-70.054%
2026-04-30	8.0000	8.0000	8.0000	8.0000	+8.844%	2	110	-65.375%
2026-04-29	7.3500	7.3500	7.3500	7.3500	-22.222%	1	108	-62.313%
2026-04-27	9.4500	9.5100	9.4500	9.4500	-13.934%	113	107	-70.688%
2026-04-22	10.9800	10.9800	10.9800	10.9800	-10.732%	1	17	-74.772%
2026-04-20	12.3000	12.3000	12.3000	12.3000	-11.511%	1	17	-77.480%
2026-04-17	13.9000	13.9000	13.9000	13.9000	+26.941%	1	17	-80.072%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-2.232%	1	17	-74.703%
2026-04-08	12.0000	12.0000	11.2000	11.2000	+16.667%	9	18	-75.268%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-9.434%	4	11	-71.146%
2026-04-02	9.9500	10.6000	9.9500	10.6000	-10.169%	2	5	-73.868%
2026-04-01	11.8000	11.8000	11.8000	11.8000	0.000%	5	0	-76.525%