Dark

SLV20270617C100
SLV Jun 17 2027 100.00 Call (SLV270617C00100000)
option OPRA

EOD

Sep 17, 2026

2.24+17.277%(+0.33)3,133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3300	2.4100	2.2400	2.2400	+17.277%	3,133	58,875	0.000%
2026-09-16	2.2300	2.2900	1.9100	1.9100	-9.048%	242	60,946	+17.277%
2026-09-15	2.1500	2.2000	2.0800	2.1000	+3.448%	251	61,075	+6.667%
2026-09-14	2.0900	2.1500	2.0300	2.0300	-9.778%	67	61,018	+10.345%
2026-09-11	2.4600	2.4600	2.2500	2.2500	0.000%	43	60,993	-0.444%
2026-09-10	2.4600	2.5100	2.2400	2.2500	-23.469%	40,140	60,610	-0.444%
2026-09-09	3.0800	3.2200	2.9000	2.9400	+8.889%	1,844	21,118	-23.810%
2026-09-08	2.7500	2.8000	2.7000	2.7000	-4.594%	60	22,519	-17.037%
2026-09-04	2.7200	2.8400	2.7000	2.8300	-9.873%	149	22,358	-20.848%
2026-09-03	2.9000	3.1500	2.8900	3.1400	+17.603%	416	22,358	-28.662%
2026-09-02	2.5500	2.7100	2.5500	2.6700	+7.661%	377	21,977	-16.105%
2026-09-01	2.6100	2.6600	2.4400	2.4800	-14.187%	777	22,257	-9.677%
2026-08-31	2.9400	2.9400	2.8200	2.8900	-3.020%	634	21,684	-22.491%
2026-08-28	4.0500	4.1000	2.8700	2.9800	-19.241%	323	21,216	-24.832%
2026-08-27	3.4000	3.7500	3.4000	3.6900	+7.267%	36	21,183	-39.295%
2026-08-26	3.4700	3.5500	3.2500	3.4400	-5.753%	54	21,160	-34.884%
2026-08-25	3.3000	3.6500	3.2000	3.6500	+1.389%	986	21,123	-38.630%
2026-08-24	3.7500	3.7900	3.5500	3.6000	-2.703%	186	20,289	-37.778%
2026-08-21	3.6500	3.9000	3.6400	3.7000	+8.824%	1,985	20,293	-39.459%
2026-08-20	3.1000	3.6000	3.1000	3.4000	+15.254%	4,166	20,194	-34.118%
2026-08-19	2.6900	3.0000	2.6900	2.9500	+26.068%	297	18,641	-24.068%
2026-08-18	2.7000	2.7000	2.3300	2.3400	-18.182%	3,586	18,422	-4.274%
2026-08-17	2.8000	3.0000	2.8000	2.8600	+4.380%	374	18,817	-21.678%
2026-08-14	2.7900	2.8500	2.6900	2.7400	+3.396%	276	18,528	-18.248%
2026-08-13	3.0000	3.0000	2.6200	2.6500	-17.188%	301	18,253	-15.472%
2026-08-12	3.2300	3.3500	3.0700	3.2000	+6.312%	172	18,208	-30.000%
2026-08-11	3.0500	3.1000	2.9200	3.0100	-6.811%	160	18,362	-25.581%
2026-08-10	2.6800	3.2700	2.6500	3.2300	+24.231%	3,434	18,294	-30.650%
2026-08-07	2.6200	2.7100	2.5200	2.6000	+20.370%	3,244	15,015	-13.846%
2026-08-06	2.2000	2.2400	2.0600	2.1600	-7.296%	1,030	12,260	+3.704%
2026-08-05	2.3200	2.5000	2.2900	2.3300	+21.354%	3,813	11,233	-3.863%
2026-08-04	2.0000	2.0200	1.9100	1.9200	+8.475%	3,618	9,328	+16.667%
2026-08-03	1.6900	1.7900	1.6900	1.7700	-4.324%	32	6,999	+26.554%
2026-07-31	1.7500	1.8500	1.7400	1.8500	-7.960%	26	6,977	+21.081%
2026-07-30	1.8400	2.0100	1.8400	2.0100	+1.005%	66	6,997	+11.443%
2026-07-29	1.7900	2.0300	1.7900	1.9900	+10.556%	253	7,000	+12.563%
2026-07-28	1.8100	1.8800	1.7500	1.8000	-9.548%	70	7,035	+24.444%
2026-07-27	2.0000	2.0500	1.9900	1.9900	-7.870%	170	7,033	+12.563%
2026-07-24	2.1200	2.1600	2.0700	2.1600	+13.684%	7	7,140	+3.704%
2026-07-23	1.9700	2.0000	1.9000	1.9000	-19.149%	46	7,135	+17.895%
2026-07-22	2.3000	2.4200	2.3000	2.3500	+14.078%	25	7,117	-4.681%
2026-07-21	2.0500	2.1000	2.0500	2.0600	+12.568%	24	7,107	+8.738%
2026-07-20	1.9000	1.9000	1.8300	1.8300	-5.670%	281	7,115	+22.404%
2026-07-17	1.7800	1.9400	1.7800	1.9400	+8.380%	19	6,910	+15.464%
2026-07-16	1.8600	1.9200	1.7900	1.7900	-13.107%	111	6,900	+25.140%
2026-07-15	2.1600	2.1600	1.9000	2.0600	-6.364%	57	6,933	+8.738%
2026-07-14	2.1800	2.3500	2.1200	2.2000	+10.000%	108	7,029	+1.818%
2026-07-13	2.2000	2.2000	2.0000	2.0000	-15.966%	21	7,052	+12.000%
2026-07-10	2.3500	2.3800	2.3000	2.3800	+0.422%	148	7,040	-5.882%
2026-07-09	2.5300	2.5400	2.3700	2.3700	+4.867%	59	6,958	-5.485%
2026-07-08	2.2900	2.3000	2.1400	2.2600	-11.024%	578	6,937	-0.885%
2026-07-07	2.7500	2.7500	2.4600	2.5400	-10.247%	159	6,633	-11.811%
2026-07-06	2.7500	2.8300	2.7500	2.8300	+6.792%	47	6,477	-20.848%
2026-07-02	2.8500	2.9000	2.6200	2.6500	+2.713%	87	6,416	-15.472%
2026-07-01	2.4600	2.7500	2.4300	2.5800	+4.878%	82	6,416	-13.178%
2026-06-30	2.3400	2.5800	2.3400	2.4600	+9.333%	152	6,392	-8.943%
2026-06-29	2.3000	2.3000	2.1900	2.2500	-7.407%	138	6,422	-0.444%
2026-06-26	2.5600	2.5700	2.3900	2.4300	+2.966%	251	6,325	-7.819%
2026-06-25	2.4000	2.4200	2.2700	2.3600	-1.255%	635	6,238	-5.085%
2026-06-24	2.0800	2.3900	2.0000	2.3900	-4.400%	185	6,172	-6.276%
2026-06-23	2.7400	2.7500	2.5000	2.5000	-19.355%	270	6,143	-10.400%
2026-06-22	3.5400	3.6000	3.1000	3.1000	-9.357%	340	5,991	-27.742%
2026-06-18	3.8000	3.8000	3.2900	3.4200	-11.628%	81	5,748	-34.503%
2026-06-17	4.2000	4.7500	3.7500	3.8700	-8.941%	137	5,748	-42.119%
2026-06-16	4.5000	4.5000	4.1000	4.2500	-4.709%	163	5,748	-47.294%
2026-06-15	4.7000	4.7000	4.3500	4.4600	+11.500%	904	4,298	-49.776%
2026-06-12	3.8500	4.2000	3.7000	4.0000	+1.010%	1,049	4,298	-44.000%
2026-06-11	3.3500	4.0500	3.2600	3.9600	+20.732%	155	4,298	-43.434%
2026-06-10	3.3600	3.6000	3.2800	3.2800	-3.812%	119	4,223	-31.707%
2026-06-09	3.9800	4.0000	3.3500	3.4100	-15.802%	192	4,109	-34.311%
2026-06-08	4.2000	4.2000	4.0000	4.0500	0.000%	120	3,990	-44.691%
2026-06-05	4.9900	5.0000	4.0500	4.0500	-27.936%	176	3,923	-44.691%
2026-06-04	6.0800	6.0800	5.6200	5.6200	-1.404%	64	3,891	-60.142%
2026-06-03	6.1500	6.1500	5.7000	5.7000	-10.236%	97	3,863	-60.702%
2026-06-02	6.6700	6.6700	6.3500	6.3500	-0.781%	43	3,828	-64.724%
2026-06-01	6.4500	6.4500	6.1500	6.4000	-3.759%	25	3,803	-65.000%
2026-05-29	6.5900	7.0000	6.3900	6.6500	-1.189%	111	3,793	-66.316%
2026-05-28	6.1500	6.8000	6.0500	6.7300	+5.156%	91	3,748	-66.716%
2026-05-27	6.4500	6.6000	6.4000	6.4000	-9.220%	484	3,710	-65.000%
2026-05-26	7.1900	7.2400	7.0500	7.0500	0.000%	20	3,654	-68.227%
2026-05-22	7.0000	7.2300	6.9400	7.0500	-2.083%	6	3,635	-68.227%
2026-05-21	6.9700	7.2000	6.9700	7.2000	-4.128%	15	3,630	-68.889%
2026-05-20	7.3000	7.6500	7.0000	7.5100	+7.286%	28	3,630	-70.173%
2026-05-19	7.3000	7.4500	7.0000	7.0000	-16.865%	53	3,624	-68.000%
2026-05-18	8.6800	8.7500	8.0800	8.4200	+1.446%	200	3,624	-73.397%
2026-05-15	8.6000	8.7500	8.3000	8.3000	-25.893%	459	3,624	-73.012%
2026-05-14	11.7800	11.9000	11.2000	11.2000	-15.472%	172	3,639	-80.000%
2026-05-13	12.4400	14.1100	12.1000	13.2500	+5.578%	167	3,722	-83.094%
2026-05-12	11.3800	12.5500	10.7400	12.5500	+2.033%	99	3,722	-82.151%
2026-05-11	11.3700	12.3000	11.0900	12.3000	+35.165%	587	3,722	-81.789%
2026-05-08	9.2200	9.3600	8.8500	9.1000	+8.982%	208	3,062	-75.385%
2026-05-07	8.7000	9.5100	8.3500	8.3500	+12.838%	178	2,891	-73.174%
2026-05-06	7.0000	7.5500	7.0000	7.4000	+25.424%	210	2,740	-69.730%
2026-05-05	6.2000	6.2000	5.9000	5.9000	-0.673%	116	2,644	-62.034%
2026-05-04	6.4000	6.4000	5.8900	5.9400	-12.130%	49	2,551	-62.290%
2026-05-01	6.4600	7.3000	6.4600	6.7600	+8.160%	186	2,379	-66.864%
2026-04-30	6.1000	6.3200	6.1000	6.2500	+8.696%	23	2,379	-64.160%
2026-04-29	6.0500	6.0500	5.7500	5.7500	-10.853%	248	2,374	-61.043%
2026-04-28	6.6000	6.6000	6.3500	6.4500	-11.885%	13	2,167	-65.271%
2026-04-27	7.2500	7.3200	7.2500	7.3200	-4.314%	4	2,163	-69.399%
2026-04-24	7.6500	7.9500	7.6500	7.6500	-1.923%	16	2,161	-70.719%
2026-04-23	7.9000	8.0000	7.8000	7.8000	-7.692%	243	2,149	-71.282%
2026-04-22	8.4500	8.5000	8.4500	8.4500	+6.023%	29	1,964	-73.491%
2026-04-21	8.6500	9.0000	7.9700	7.9700	-16.105%	45	1,947	-71.895%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-5.941%	1	1,947	-76.421%
2026-04-17	10.6000	11.4000	10.1000	10.1000	+8.602%	10	1,947	-77.822%
2026-04-16	9.6100	9.6100	9.1400	9.3000	-3.627%	142	1,944	-75.914%
2026-04-15	10.0000	10.0000	9.5000	9.6500	+1.579%	25	1,907	-76.788%
2026-04-14	9.0500	9.5000	9.0500	9.5000	+19.497%	9	1,927	-76.421%
2026-04-13	8.0000	8.2300	7.5200	7.9500	-7.018%	17	1,926	-71.824%
2026-04-09	9.0000	9.0000	8.5500	8.5500	-3.061%	5	1,926	-73.801%
2026-04-08	9.1000	9.1000	8.6800	8.8200	-1.453%	3	1,925	-74.603%
2026-04-06	8.6400	9.0900	8.2600	8.9500	+6.548%	33	1,926	-74.972%
2026-04-02	8.9700	8.9700	7.7500	8.4000	-11.579%	32	1,938	-73.333%
2026-04-01	9.5000	9.5500	9.4500	9.5000	+2.151%	108	1,938	-76.421%
2026-03-31	8.8000	10.1500	8.8000	9.3000	+13.692%	326	1,917	-75.914%
2026-03-30	8.6300	8.6500	8.1800	8.1800	-1.564%	10	1,595	-72.616%
2026-03-27	7.5000	8.6500	7.3300	8.3100	+10.800%	10	1,592	-73.045%
2026-03-26	7.6200	8.0700	7.0000	7.5000	-11.765%	11	1,584	-70.133%
2026-03-25	9.0000	9.0000	8.5000	8.5000	+14.094%	16	1,587	-73.647%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,580	-69.933%
2026-03-23	7.4500	8.2000	7.2000	7.8000	+11.429%	73	1,581	-71.282%
2026-03-20	7.3000	7.8000	7.0000	7.0000	-17.647%	552	1,552	-68.000%
2026-03-19	9.2500	9.2500	7.2800	8.5000	-12.821%	40	1,359	-73.647%
2026-03-18	10.3900	11.0000	9.7500	9.7500	-10.959%	13	1,343	-77.026%
2026-03-17	11.9400	11.9400	10.9500	10.9500	-14.118%	3	1,341	-79.543%
2026-03-16	12.0000	12.7500	10.8500	12.7500	-1.923%	4	1,342	-82.431%
2026-03-13	14.5000	14.7500	12.5000	13.0000	-16.933%	12	1,342	-82.769%
2026-03-12	15.6200	15.6500	15.6200	15.6500	+3.164%	6	1,334	-85.687%
2026-03-11	15.7500	15.7500	15.0000	15.1700	-10.765%	22	1,328	-85.234%
2026-03-10	16.3500	17.6000	16.3500	17.0000	+5.590%	15	1,314	-86.824%
2026-03-09	15.3000	16.1000	14.0000	16.1000	+8.784%	85	1,318	-86.087%
2026-03-06	14.8000	14.8000	14.8000	14.8000	+9.630%	6	1,247	-84.865%
2026-03-05	13.9700	14.4500	13.5000	13.5000	-7.850%	7	1,243	-83.407%
2026-03-04	15.0000	15.6800	14.1000	14.6500	-2.007%	28	1,243	-84.710%
2026-03-03	14.4700	16.0000	12.5000	14.9500	-21.932%	348	1,239	-85.017%
2026-03-02	18.0000	19.1500	17.0500	19.1500	-11.751%	61	1,317	-88.303%
2026-02-27	19.4500	21.7000	19.4500	21.7000	+24.427%	29	1,324	-89.677%
2026-02-26	17.0500	17.4400	16.0000	17.4400	-5.217%	40	1,317	-87.156%
2026-02-25	21.0000	21.0000	18.4000	18.4000	+0.822%	17	1,279	-87.826%
2026-02-24	18.3400	20.0000	18.0000	18.2500	-10.319%	92	1,279	-87.726%
2026-02-23	16.8100	20.5000	16.8100	20.3500	+31.290%	101	1,270	-88.993%
2026-02-20	12.2500	15.5000	10.4000	15.5000	+43.519%	43	1,253	-85.548%
2026-02-19	10.0000	10.8000	10.0000	10.8000	+10.769%	353	1,231	-79.259%
2026-02-18	9.5500	10.4500	9.2500	9.7500	+21.875%	21	1,024	-77.026%
2026-02-17	9.0000	9.0000	7.8200	8.0000	-17.441%	89	1,036	-72.000%
2026-02-13	10.5500	10.5500	9.3000	9.6900	+3.085%	11	1,026	-76.883%
2026-02-12	11.9000	11.9000	9.2300	9.4000	-34.081%	36	1,026	-76.170%
2026-02-11	14.0500	14.5000	13.7300	14.2600	+14.080%	186	1,016	-84.292%
2026-02-10	14.2500	14.2500	12.5000	12.5000	-14.559%	21	1,031	-82.080%
2026-02-09	13.5500	14.6300	13.5500	14.6300	+20.909%	11	1,043	-84.689%
2026-02-06	10.9800	12.1000	10.2500	12.1000	+19.802%	24	1,043	-81.488%
2026-02-05	8.3000	12.9000	8.3000	10.1000	-33.421%	116	1,040	-77.822%
2026-02-04	17.5500	17.8000	14.8000	15.1700	+5.714%	23	1,057	-85.234%
2026-02-03	14.9700	16.6000	14.2000	14.3500	+19.583%	169	1,047	-84.390%
2026-02-02	13.0000	15.9500	10.6000	12.0000	-9.774%	113	1,156	-81.333%
2026-01-30	23.7000	24.0300	11.9000	13.3000	-57.235%	686	1,094	-83.158%
2026-01-29	35.0500	35.0500	25.0500	31.1000	-3.356%	166	949	-92.797%
2026-01-28	31.5000	33.0000	28.6500	32.1800	+6.380%	153	908	-93.039%
2026-01-27	27.5600	30.2500	25.0000	30.2500	+14.151%	86	895	-92.595%
2026-01-26	27.1800	33.5200	25.2600	26.5000	+20.236%	418	850	-91.547%
2026-01-23	20.2000	22.0700	19.8700	22.0400	+19.783%	96	735	-89.837%
2026-01-22	17.7200	18.7500	17.5500	18.4000	+9.851%	30	713	-87.826%
2026-01-21	18.3900	18.3900	16.3400	16.7500	-11.842%	26	714	-86.627%
2026-01-20	18.7500	19.0000	17.4500	19.0000	+18.750%	41	709	-88.211%
2026-01-16	16.0000	16.0000	14.4000	16.0000	+6.596%	32	683	-86.000%
2026-01-15	15.5600	17.0000	15.0100	15.0100	-16.611%	32	683	-85.077%
2026-01-14	16.0000	18.0000	15.9300	18.0000	+28.114%	109	682	-87.556%
2026-01-13	14.5000	14.9800	13.2500	14.0500	+7.088%	236	655	-84.057%
2026-01-12	12.5000	13.1200	12.2500	13.1200	+27.379%	85	500	-82.927%
2026-01-09	10.1100	10.6000	10.0000	10.3000	+13.187%	12	495	-78.252%
2026-01-08	9.0000	9.1000	7.9000	9.1000	-6.667%	25	486	-75.385%
2026-01-07	9.1500	11.0000	9.1500	9.7500	-12.556%	13	483	-77.026%
2026-01-06	10.0500	11.2000	10.0500	11.1500	+25.281%	91	477	-79.910%
2026-01-05	9.0500	9.5000	8.9000	8.9000	+12.801%	57	457	-74.831%
2026-01-02	8.2800	8.2800	7.8900	7.8900	+11.915%	25	457	-71.610%
2025-12-31	7.7300	8.7000	7.0500	7.0500	-32.212%	47	407	-68.227%
2025-12-30	8.7200	10.4000	8.7200	10.4000	+21.637%	4	407	-78.462%
2025-12-29	7.7600	9.0000	7.5100	8.5500	-18.957%	83	407	-73.801%
2025-12-26	9.1500	10.5500	8.5500	10.5500	+57.463%	107	367	-78.768%
2025-12-24	6.5000	6.7000	6.5000	6.7000	+3.876%	41	320	-66.567%
2025-12-23	5.9400	6.5000	5.9400	6.4500	+21.698%	72	320	-65.271%
2025-12-22	5.6500	5.8000	5.3000	5.3000	+6.000%	34	248	-57.736%
2025-12-19	5.0000	5.0000	5.0000	5.0000	0.000%	8	214	-55.200%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+28.205%	1	206	-55.200%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-33.898%	200	205	-42.564%
2025-12-15	4.1500	5.9000	4.1500	5.9000	+68.571%	3	5	-62.034%
2025-12-12	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	-36.000%