Dark

SLV20270617C105
SLV Jun 17 2027 105.00 Call (SLV270617C00105000)
option OPRA

EOD

Sep 17, 2026

2.09+4.500%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0900	2.0900	2.0900	2.0900	+4.500%	1	1,029	0.000%
2026-09-16	2.0100	2.0100	1.9700	2.0000	-2.913%	8	1,034	+4.500%
2026-09-11	2.0600	2.0600	2.0600	2.0600	-16.260%	1	1,027	+1.456%
2026-09-08	2.4200	2.4600	2.4200	2.4600	+2.075%	43	1,027	-15.041%
2026-09-02	2.4100	2.4100	2.4100	2.4100	+3.879%	1	1,026	-13.278%
2026-09-01	2.3200	2.3200	2.3200	2.3200	-14.706%	2	1,026	-9.914%
2026-08-28	3.6000	3.6500	2.7200	2.7200	-18.806%	66	1,027	-23.162%
2026-08-27	2.9600	3.3500	2.9600	3.3500	+0.601%	58	976	-37.612%
2026-08-21	3.4500	3.4500	3.3300	3.3300	+9.539%	3	991	-37.237%
2026-08-20	2.7500	3.0400	2.7500	3.0400	+18.750%	90	993	-31.250%
2026-08-19	2.5600	2.5600	2.5600	2.5600	+0.787%	5	953	-18.359%
2026-08-14	2.5400	2.5400	2.5400	2.5400	-1.931%	1	949	-17.717%
2026-08-13	2.6200	2.6200	2.5900	2.5900	-8.481%	4	950	-19.305%
2026-08-12	2.9800	2.9900	2.8300	2.8300	+13.655%	13	949	-26.148%
2026-08-10	2.4000	2.4900	2.4000	2.4900	+1.633%	41	944	-16.064%
2026-08-07	2.4500	2.4500	2.4500	2.4500	+23.116%	5	904	-14.694%
2026-08-06	1.9800	1.9900	1.9800	1.9900	+15.029%	4	899	+5.025%
2026-08-04	1.7300	1.7300	1.7300	1.7300	+10.191%	1	896	+20.809%
2026-08-03	1.5900	1.5900	1.5700	1.5700	-6.548%	5	896	+33.121%
2026-07-30	1.6800	1.6800	1.6800	1.6800	+0.599%	1	899	+24.405%
2026-07-29	1.6700	1.6700	1.6700	1.6700	-8.743%	20	898	+25.150%
2026-07-23	1.8300	1.8300	1.8300	1.8300	-1.613%	2	898	+14.208%
2026-07-21	1.9100	1.9100	1.8600	1.8600	+9.412%	101	898	+12.366%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+5.590%	2	948	+22.941%
2026-07-17	1.6700	1.6700	1.6100	1.6100	-3.593%	6	948	+29.814%
2026-07-16	1.6000	1.6700	1.6000	1.6700	-12.105%	11	950	+25.150%
2026-07-15	1.8000	1.9000	1.8000	1.9000	-5.000%	11	950	+10.000%
2026-07-14	2.0500	2.0500	1.9900	2.0000	+8.696%	4	960	+4.500%
2026-07-13	1.8100	1.8400	1.8100	1.8400	-21.702%	10	960	+13.587%
2026-07-07	2.4000	2.4000	2.3500	2.3500	-8.560%	9	950	-11.064%
2026-07-06	2.5700	2.5700	2.5700	2.5700	+1.984%	3	941	-18.677%
2026-07-02	2.5200	2.5200	2.5200	2.5200	+1.613%	2	941	-17.063%
2026-07-01	2.4800	2.4800	2.4800	2.4800	+5.983%	10	941	-15.726%
2026-06-26	2.3400	2.3400	2.3400	2.3400	+12.500%	10	936	-10.684%
2026-06-25	2.1700	2.2000	2.0800	2.0800	+11.230%	32	936	+0.481%
2026-06-24	1.8900	1.9500	1.8700	1.8700	-22.083%	24	940	+11.765%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-20.000%	1	939	-12.917%
2026-06-22	3.1500	3.1500	3.0000	3.0000	-4.762%	2	939	-30.333%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-15.094%	14	935	-33.651%
2026-06-17	3.9600	3.9600	3.7100	3.7100	-2.368%	2	935	-43.666%
2026-06-16	3.8100	3.8100	3.8000	3.8000	+4.110%	22	935	-45.000%
2026-06-12	3.6500	3.6500	3.6500	3.6500	+21.262%	1	912	-42.740%
2026-06-11	2.9200	3.0100	2.9200	3.0100	-1.311%	4	912	-30.565%
2026-06-09	3.1000	3.1400	3.0500	3.0500	-19.525%	76	908	-31.475%
2026-06-08	3.7900	3.7900	3.7900	3.7900	-6.188%	7	848	-44.855%
2026-06-05	4.2500	4.2500	4.0400	4.0400	-27.207%	10	848	-48.267%
2026-06-01	5.5500	5.5500	5.5500	5.5500	-9.016%	1	847	-62.342%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-0.489%	1	846	-65.738%
2026-05-28	5.7500	6.1300	5.7500	6.1300	+4.075%	62	846	-65.905%
2026-05-27	5.9400	5.9400	5.8900	5.8900	-11.027%	4	838	-64.516%
2026-05-26	6.4500	6.6200	6.4500	6.6200	+0.303%	5	838	-68.429%
2026-05-20	6.6800	6.6800	6.6000	6.6000	+0.763%	4	838	-68.333%
2026-05-19	6.5500	6.5500	6.5500	6.5500	-12.667%	10	840	-68.092%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-5.063%	1	840	-72.133%
2026-05-15	7.8200	7.9600	7.8200	7.9000	-28.247%	16	840	-73.544%
2026-05-14	11.0100	11.0100	11.0100	11.0100	-15.308%	2	826	-81.017%
2026-05-13	11.8500	13.0000	11.8500	13.0000	+23.223%	11	824	-83.923%
2026-05-12	10.5500	10.5500	10.5500	10.5500	-5.804%	1	824	-80.190%
2026-05-11	10.7000	11.2000	10.6500	11.2000	+29.480%	8	824	-81.339%
2026-05-08	8.6500	8.6500	8.6500	8.6500	0.000%	14	811	-75.838%
2026-05-07	8.6500	8.6500	8.6500	8.6500	+28.720%	1	811	-75.838%
2026-05-06	6.6000	6.8500	6.6000	6.7200	+24.444%	57	812	-68.899%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-6.736%	4	793	-61.296%
2026-04-28	5.7500	5.7900	5.7500	5.7900	-12.273%	12	793	-63.903%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-7.042%	1	789	-68.333%
2026-04-24	7.1000	7.1000	7.1000	7.1000	-5.333%	1	790	-70.563%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-27.676%	3	790	-72.133%
2026-04-17	10.0000	10.3700	9.5000	10.3700	+22.000%	17	790	-79.846%
2026-04-16	8.5000	8.5000	8.5000	8.5000	-5.028%	2	791	-75.412%
2026-04-15	8.8700	9.2000	8.8700	8.9500	-1.972%	19	790	-76.648%
2026-04-14	9.1300	9.1300	9.1300	9.1300	+21.733%	2	775	-77.108%
2026-04-13	7.4000	7.5000	7.4000	7.5000	-6.250%	5	773	-72.133%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+7.383%	3	773	-73.875%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-4.242%	5	770	-71.946%
2026-04-06	7.8300	7.8300	7.7800	7.7800	-2.628%	2	765	-73.136%
2026-04-02	7.8000	8.4200	7.8000	7.9900	-8.477%	17	761	-73.842%
2026-04-01	8.8800	8.8800	8.7300	8.7300	+3.805%	2	761	-76.060%
2026-03-31	8.4100	8.4100	8.4100	8.4100	+5.125%	2	761	-75.149%
2026-03-30	8.0000	8.0000	8.0000	8.0000	+4.987%	6	759	-73.875%
2026-03-27	7.5300	7.6200	7.5300	7.6200	-18.936%	2	759	-72.572%
2026-03-26	9.4000	9.4000	9.4000	9.4000	+30.556%	1	759	-77.766%
2026-03-23	7.0000	7.2000	7.0000	7.2000	+13.386%	8	760	-70.972%
2026-03-20	6.5500	6.6000	6.3500	6.3500	-14.879%	16	761	-67.087%
2026-03-19	7.4600	7.4600	7.4600	7.4600	-21.474%	18	750	-71.984%
2026-03-18	9.5800	9.8000	9.2000	9.5000	-18.455%	10	750	-78.000%
2026-03-16	11.7500	11.7500	11.6500	11.6500	+5.909%	2	743	-82.060%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-21.429%	3	744	-81.000%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-1.823%	2	744	-85.071%
2026-03-11	14.2900	14.3500	14.2600	14.2600	-8.000%	3	744	-85.344%
2026-03-10	15.8000	15.8000	15.5000	15.5000	+12.319%	5	743	-86.516%
2026-03-09	12.0000	13.8000	12.0000	13.8000	+0.437%	12	738	-84.855%
2026-03-06	13.7400	13.7400	13.7400	13.7400	-3.443%	1	728	-84.789%
2026-03-04	14.0000	14.2300	14.0000	14.2300	-0.490%	13	727	-85.313%
2026-03-03	13.9000	15.2000	13.7300	14.3000	-17.101%	54	733	-85.385%
2026-03-02	17.4200	17.4200	16.2000	17.2500	-9.067%	14	730	-87.884%
2026-02-27	18.9700	18.9700	18.9700	18.9700	+14.970%	9	726	-88.983%
2026-02-26	16.0000	16.5000	16.0000	16.5000	-8.078%	12	726	-87.333%
2026-02-25	18.4000	18.9500	17.9500	17.9500	+5.588%	122	659	-88.357%
2026-02-24	18.2500	18.2500	17.0000	17.0000	-19.048%	3	659	-87.706%
2026-02-23	17.0000	21.0000	17.0000	21.0000	+113.198%	11	657	-90.048%
2026-02-19	9.8500	9.8500	9.8500	9.8500	+29.605%	1	653	-78.782%
2026-02-17	8.4000	8.4000	6.6000	7.6000	-18.280%	89	654	-72.500%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+13.001%	11	678	-77.527%
2026-02-12	10.7500	10.7500	8.1300	8.2300	-38.674%	17	678	-74.605%
2026-02-11	13.2300	13.4700	13.2300	13.4200	-10.234%	333	686	-84.426%
2026-02-10	14.9500	14.9500	14.9500	14.9500	+8.333%	10	396	-86.020%
2026-02-09	13.8000	13.8000	13.8000	13.8000	+39.394%	1	396	-84.855%
2026-02-06	10.2300	10.2300	9.9000	9.9000	-1.000%	7	396	-78.889%
2026-02-05	10.0000	10.9200	9.7400	10.0000	-27.167%	14	392	-79.100%
2026-02-04	15.4800	15.4800	13.7300	13.7300	+38.129%	8	386	-84.778%
2026-02-02	11.1000	12.2600	9.9400	9.9400	-20.096%	59	387	-78.974%
2026-01-30	21.9000	22.8000	11.0000	12.4400	-60.319%	146	354	-83.199%
2026-01-29	33.0000	33.8400	27.4000	31.3500	+1.456%	64	350	-93.333%
2026-01-28	29.3500	30.9000	28.0000	30.9000	+10.357%	210	359	-93.236%
2026-01-27	25.5000	28.0500	23.8000	28.0000	+7.900%	39	236	-92.536%
2026-01-26	25.6000	32.8000	24.5500	25.9500	+23.513%	56	200	-91.946%
2026-01-23	18.8900	21.0100	18.8900	21.0100	+17.374%	38	154	-90.052%
2026-01-22	17.0000	17.9000	17.0000	17.9000	+9.816%	13	128	-88.324%
2026-01-21	17.4500	17.4500	16.3000	16.3000	-4.118%	2	115	-87.178%
2026-01-20	18.0000	18.0000	16.5700	17.0000	+17.241%	79	114	-87.706%
2026-01-16	14.0800	14.5000	13.8000	14.5000	-8.977%	7	56	-85.586%
2026-01-14	15.3700	15.9300	15.3700	15.9300	+37.922%	2	56	-86.880%
2026-01-13	11.5600	11.5600	11.5500	11.5500	-3.750%	10	56	-81.905%
2026-01-12	11.5000	12.5000	11.5000	12.0000	+28.342%	13	46	-82.583%
2026-01-09	7.3000	9.3500	7.3000	9.3500	-2.604%	19	41	-77.647%
2026-01-06	9.6000	9.6000	9.6000	9.6000	+1.053%	10	49	-78.229%
2026-01-05	8.6500	9.5000	8.6500	9.5000	+29.959%	11	47	-78.000%
2025-12-29	7.3500	7.3500	7.3000	7.3100	-26.900%	22	47	-71.409%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+63.666%	1	37	-79.100%
2025-12-23	5.8500	6.1100	5.8500	6.1100	+22.200%	6	36	-65.794%
2025-12-17	5.0000	5.0000	5.0000	5.0000	0.000%	30	30	-58.200%