Dark

SLV20270617C110
SLV Jun 17 2027 110.00 Call (SLV270617C00110000)
option OPRA

EOD

Sep 17, 2026

1.82+16.667%(+0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8000	1.9000	1.8000	1.8200	+16.667%	7	4,203	0.000%
2026-09-16	1.6000	1.6000	1.5600	1.5600	-5.455%	15	4,199	+16.667%
2026-09-15	1.6600	1.7200	1.6100	1.6500	0.000%	126	4,199	+10.303%
2026-09-14	1.6100	1.6500	1.6000	1.6500	-8.333%	19	4,197	+10.303%
2026-09-11	1.8300	1.8300	1.8000	1.8000	-7.692%	9	4,195	+1.111%
2026-09-10	1.9500	1.9500	1.9500	1.9500	-18.067%	1	4,188	-6.667%
2026-09-09	2.5600	2.5600	2.3400	2.3800	+6.726%	9	4,188	-23.529%
2026-09-08	2.2300	2.2300	2.2300	2.2300	-12.549%	1	4,185	-18.386%
2026-09-03	2.5000	2.5500	2.5000	2.5500	+21.429%	5	4,185	-28.627%
2026-09-02	2.0800	2.1000	2.0800	2.1000	+7.692%	30	4,182	-13.333%
2026-09-01	2.0900	2.0900	1.9500	1.9500	-16.309%	29	4,152	-6.667%
2026-08-31	2.2500	2.3300	2.2500	2.3300	-1.688%	19	4,147	-21.888%
2026-08-28	3.2500	3.2500	2.3700	2.3700	-12.222%	356	4,142	-23.207%
2026-08-27	2.6700	2.7000	2.6700	2.7000	-1.460%	6	4,137	-32.593%
2026-08-26	2.8200	2.8200	2.7400	2.7400	-4.530%	12	4,134	-33.577%
2026-08-25	2.7200	2.8900	2.6800	2.8700	-3.041%	113	4,126	-36.585%
2026-08-24	2.9800	2.9800	2.9400	2.9600	-3.268%	18	4,133	-38.514%
2026-08-21	2.9900	3.0600	2.9500	3.0600	+5.882%	23	4,140	-40.523%
2026-08-20	2.5000	2.9000	2.5000	2.8900	+19.917%	12	4,141	-37.024%
2026-08-19	2.1700	2.4100	2.1700	2.4100	+24.870%	12	4,140	-24.481%
2026-08-18	2.1300	2.1600	1.9300	1.9300	-17.872%	19	4,135	-5.699%
2026-08-17	2.2400	2.4100	2.2100	2.3500	+5.856%	37	4,128	-22.553%
2026-08-14	2.2900	2.3200	2.2000	2.2200	+2.304%	28	4,102	-18.018%
2026-08-13	2.3800	2.4800	2.1500	2.1700	-16.858%	200	4,076	-16.129%
2026-08-12	2.6500	2.7700	2.5400	2.6100	+5.242%	335	3,951	-30.268%
2026-08-11	2.4800	2.4800	2.4800	2.4800	-2.362%	5	3,732	-26.613%
2026-08-10	2.5400	2.5400	2.5400	2.5400	+22.705%	5	3,732	-28.346%
2026-08-07	2.0600	2.0700	2.0600	2.0700	+15.642%	11	3,727	-12.077%
2026-08-06	1.7900	1.7900	1.7900	1.7900	-9.596%	1	3,717	+1.676%
2026-08-05	1.9800	2.0400	1.9800	1.9800	+37.500%	21	3,717	-8.081%
2026-08-03	1.4400	1.4400	1.4400	1.4400	-7.097%	11	3,717	+26.389%
2026-07-29	1.4200	1.5500	1.4200	1.5500	+6.897%	101	3,711	+17.419%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-14.201%	1	3,711	+25.517%
2026-07-27	1.6900	1.6900	1.6900	1.6900	+1.198%	1	3,712	+7.692%
2026-07-24	1.6500	1.6700	1.6500	1.6700	+7.742%	140	3,711	+8.982%
2026-07-16	1.5200	1.5600	1.5200	1.5500	-12.429%	76	3,712	+17.419%
2026-07-15	1.6600	1.7700	1.6200	1.7700	-4.324%	8	3,742	+2.825%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+10.119%	31	3,749	-1.622%
2026-07-13	1.7000	1.7000	1.6600	1.6800	-15.578%	22	3,718	+8.333%
2026-07-10	1.9700	1.9900	1.9700	1.9900	-5.238%	131	3,696	-8.543%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+17.978%	1	3,565	-13.333%
2026-07-08	1.8900	1.8900	1.7800	1.7800	-22.944%	5	3,566	+2.247%
2026-07-06	2.3100	2.3100	2.3100	2.3100	+1.316%	38	3,565	-21.212%
2026-07-01	2.0500	2.2800	2.0400	2.2800	+13.433%	3	3,527	-20.175%
2026-06-30	1.9500	2.1400	1.9500	2.0100	+8.649%	82	3,527	-9.453%
2026-06-29	1.9000	1.9000	1.8100	1.8500	-7.960%	206	3,525	-1.622%
2026-06-26	2.1600	2.1600	2.0100	2.0100	+6.349%	5	3,331	-9.453%
2026-06-25	1.8900	1.8900	1.8900	1.8900	0.000%	1	3,332	-3.704%
2026-06-24	1.8100	1.8900	1.6700	1.8900	-8.252%	92	3,332	-3.704%
2026-06-23	2.1600	2.1600	2.0600	2.0600	-16.935%	225	3,372	-11.650%
2026-06-22	2.9700	2.9700	2.4800	2.4800	-9.818%	4	3,367	-26.613%
2026-06-18	2.9400	2.9400	2.7500	2.7500	-14.063%	20	3,360	-33.818%
2026-06-17	3.5000	3.5000	3.2000	3.2000	-14.667%	31	3,360	-43.125%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-1.316%	8	3,360	-51.467%
2026-06-15	3.8500	3.8500	3.8000	3.8000	+10.145%	18	3,342	-52.105%
2026-06-12	3.0700	3.4500	3.0500	3.4500	+25.912%	10	3,342	-47.246%
2026-06-11	2.7400	2.7400	2.7400	2.7400	-5.517%	10	3,342	-33.577%
2026-06-10	2.8200	2.9500	2.8200	2.9000	+4.317%	23	3,342	-37.241%
2026-06-09	2.9900	2.9900	2.7500	2.7800	-17.262%	3	3,320	-34.532%
2026-06-08	3.4000	3.4100	3.3600	3.3600	-1.176%	203	3,318	-45.833%
2026-06-05	3.6300	3.6300	3.4000	3.4000	-27.660%	21	3,116	-46.471%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-14.545%	1	3,101	-61.277%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+4.762%	1	3,100	-66.909%
2026-06-01	5.2500	5.2500	5.2500	5.2500	-6.915%	2	3,100	-65.333%
2026-05-29	5.7200	5.7200	5.6400	5.6400	+2.174%	7	3,100	-67.730%
2026-05-28	5.0500	5.6500	5.0300	5.5200	+2.412%	116	3,094	-67.029%
2026-05-27	5.4000	5.4000	5.3900	5.3900	-12.500%	3	3,039	-66.234%
2026-05-26	5.9500	6.1600	5.9500	6.1600	+2.667%	4	3,041	-70.455%
2026-05-22	6.2500	6.2500	5.9100	6.0000	-1.800%	10	3,039	-69.667%
2026-05-21	6.1100	6.1100	6.1100	6.1100	-2.862%	1	3,041	-70.213%
2026-05-20	6.2900	6.2900	6.2000	6.2900	-10.780%	40	3,041	-71.065%
2026-05-18	7.4000	7.4000	7.0500	7.0500	+0.714%	32	3,002	-74.184%
2026-05-15	7.2500	7.3500	7.0000	7.0000	-27.461%	26	3,002	-74.000%
2026-05-14	10.2000	10.2000	9.6500	9.6500	-19.917%	18	3,002	-81.140%
2026-05-13	11.6900	12.0500	11.6500	12.0500	+21.227%	18	2,999	-84.896%
2026-05-12	9.9400	9.9400	9.9400	9.9400	-3.401%	8	2,999	-81.690%
2026-05-11	10.1500	10.4000	9.9500	10.2900	+37.200%	35	2,999	-82.313%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-3.226%	10	2,972	-75.733%
2026-05-07	7.9000	8.2000	7.7500	7.7500	+28.311%	15	2,967	-76.516%
2026-05-06	6.0400	6.0400	6.0400	6.0400	+18.431%	2	2,962	-69.868%
2026-05-04	5.2500	5.2500	5.1000	5.1000	-7.942%	19	2,961	-64.314%
2026-05-01	5.4500	5.5400	5.4500	5.5400	+7.573%	4	2,964	-67.148%
2026-04-30	5.1000	5.1600	5.1000	5.1500	+6.186%	13	2,964	-64.660%
2026-04-29	4.9200	4.9200	4.8000	4.8500	-19.702%	28	2,963	-62.474%
2026-04-27	6.1000	6.1000	6.0400	6.0400	-9.581%	2	2,961	-69.868%
2026-04-24	6.6500	6.6800	6.6500	6.6800	+2.769%	105	2,961	-72.754%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-9.972%	2	2,972	-72.000%
2026-04-22	7.2300	7.2300	7.2200	7.2200	+4.335%	2	2,970	-74.792%
2026-04-21	7.6200	7.6200	6.9100	6.9200	-16.425%	10	2,976	-73.699%
2026-04-20	8.4000	8.4000	8.2700	8.2800	+0.608%	12	2,976	-78.019%
2026-04-16	8.8400	8.8400	8.1900	8.2300	-3.967%	5	2,974	-77.886%
2026-04-15	8.6500	8.6500	8.5700	8.5700	+1.781%	4	2,972	-78.763%
2026-04-14	6.5000	8.4200	6.5000	8.4200	+12.267%	10	2,970	-78.385%
2026-04-13	7.5000	7.5000	7.5000	7.5000	-6.250%	2	2,969	-75.733%
2026-04-10	7.5000	8.0000	7.5000	8.0000	+1.266%	3	2,967	-77.250%
2026-04-08	8.0000	8.0000	7.9000	7.9000	+12.857%	7	2,966	-76.962%
2026-04-06	7.0500	7.0500	7.0000	7.0000	0.000%	2	2,968	-74.000%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-15.152%	2	2,969	-74.000%
2026-04-01	8.2300	8.2700	8.2300	8.2500	+24.060%	7	2,969	-77.939%
2026-03-30	6.6500	6.6500	6.6500	6.6500	+1.372%	8	2,964	-72.632%
2026-03-27	6.5000	6.5600	6.5000	6.5600	+0.613%	2	2,972	-72.256%
2026-03-23	6.5000	6.5200	6.3500	6.5200	+8.667%	14	2,978	-72.086%
2026-03-20	6.4900	6.9700	6.0000	6.0000	-14.894%	3	2,986	-69.667%
2026-03-19	7.2500	7.2500	7.0500	7.0500	-34.112%	6	2,985	-74.184%
2026-03-16	10.7000	10.7000	10.7000	10.7000	-18.070%	1	2,987	-82.991%
2026-03-12	13.9000	13.9000	13.0600	13.0600	-16.282%	15	2,987	-86.064%
2026-03-10	15.1000	15.6000	15.1000	15.6000	+15.556%	9	2,990	-88.333%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-21.053%	10	2,986	-86.519%
2026-03-02	16.1500	17.1000	14.6500	17.1000	-10.000%	20	2,996	-89.357%
2026-02-27	17.6100	19.0000	17.6100	19.0000	+25.828%	7	2,986	-90.421%
2026-02-26	14.7600	15.1000	14.7600	15.1000	-10.226%	8	2,982	-87.947%
2026-02-24	17.1700	17.4900	16.7000	16.8200	+2.249%	11	2,978	-89.180%
2026-02-23	14.8500	17.3500	14.8500	16.4500	+48.869%	16	2,972	-88.936%
2026-02-20	10.5000	11.0500	10.5000	11.0500	+22.506%	16	2,961	-83.529%
2026-02-19	8.6500	9.5000	8.6500	9.0200	+12.750%	17	2,950	-79.823%
2026-02-13	8.0000	8.0000	8.0000	8.0000	0.000%	1	2,967	-77.250%
2026-02-12	11.8700	11.8700	7.9300	8.0000	-36.153%	14	2,967	-77.250%
2026-02-11	12.4000	12.6400	12.0000	12.5300	+13.909%	209	2,958	-85.475%
2026-02-10	12.5000	12.5000	11.0000	11.0000	-15.385%	34	2,963	-83.455%
2026-02-09	12.6700	13.0000	11.7000	13.0000	+25.000%	10	2,962	-86.000%
2026-02-06	10.5000	10.5000	10.2600	10.4000	+15.556%	18	2,962	-82.500%
2026-02-05	10.7000	10.7000	9.0000	9.0000	-42.529%	25	2,975	-79.778%
2026-02-04	15.6600	15.6600	15.6600	15.6600	+21.868%	1	2,955	-88.378%
2026-02-03	13.7500	14.8200	12.8500	12.8500	+24.757%	26	2,955	-85.837%
2026-02-02	10.5000	10.5000	9.7500	10.3000	-23.420%	5	2,961	-82.330%
2026-01-30	20.8100	21.6400	10.5000	13.4500	-52.152%	309	2,962	-86.468%
2026-01-29	31.7500	31.7500	24.9800	28.1100	-3.733%	87	2,769	-93.525%
2026-01-28	28.3000	29.2000	25.2500	29.2000	+13.840%	123	2,745	-93.767%
2026-01-27	26.0500	26.0500	23.5000	25.6500	+4.268%	13	2,729	-92.904%
2026-01-26	24.0000	30.0000	23.0000	24.6000	+27.792%	79	2,729	-92.602%
2026-01-23	17.7700	19.2500	17.7700	19.2500	+15.964%	320	2,705	-90.545%
2026-01-22	15.7500	16.6000	15.7500	16.6000	+14.879%	13	2,540	-89.036%
2026-01-21	15.6300	15.6500	14.4500	14.4500	-9.688%	313	2,540	-87.405%
2026-01-20	15.7100	16.0000	15.5000	16.0000	+15.607%	2,505	2,555	-88.625%
2026-01-16	14.3000	14.3000	13.8400	13.8400	-6.423%	3	72	-86.850%
2026-01-15	14.5000	16.4000	14.5000	14.7900	+2.000%	53	72	-87.694%
2026-01-14	14.0000	14.5000	14.0000	14.5000	+32.662%	6	50	-87.448%
2026-01-12	10.8000	11.3000	10.8000	10.9300	+21.444%	30	44	-83.349%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+18.421%	6	43	-79.778%
2026-01-05	6.8500	7.6000	6.8500	7.6000	+20.635%	11	34	-76.053%
2025-12-31	7.0000	7.0000	6.3000	6.3000	-9.091%	5	34	-71.111%
2025-12-29	6.7500	7.2800	6.4000	6.9300	-24.674%	6	34	-73.737%
2025-12-26	7.8500	9.2000	7.8500	9.2000	+57.265%	6	34	-80.217%
2025-12-24	5.6500	5.9000	5.6500	5.8500	+7.143%	50	70	-68.889%
2025-12-23	5.3000	5.4600	5.3000	5.4600	+25.517%	69	70	-66.667%
2025-12-22	4.4200	4.4200	4.3500	4.3500	+29.851%	11	15	-58.161%
2025-12-18	3.8700	3.8700	3.3500	3.3500	-14.103%	16	4	-45.672%
2025-12-17	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-53.333%