Dark

SLV20270617C115
SLV Jun 17 2027 115.00 Call (SLV270617C00115000)
option OPRA

EOD

Sep 17, 2026

1.58+6.757%(+0.10)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6900	1.7000	1.5800	1.5800	+6.757%	113	1,752	0.000%
2026-09-14	1.4800	1.4800	1.4800	1.4800	-8.642%	3	1,770	+6.757%
2026-09-10	1.7000	1.7000	1.6200	1.6200	-16.923%	5	1,770	-2.469%
2026-09-08	1.9500	1.9500	1.9500	1.9500	0.000%	40	1,767	-18.974%
2026-09-04	2.0100	2.0100	1.9500	1.9500	+3.175%	55	1,672	-18.974%
2026-09-02	1.8900	1.8900	1.8900	1.8900	+7.386%	1	1,672	-16.402%
2026-09-01	1.7600	1.7600	1.7600	1.7600	-32.824%	10	1,672	-10.227%
2026-08-28	2.6200	2.6200	2.6200	2.6200	-2.602%	10	1,672	-39.695%
2026-08-27	2.6900	2.6900	2.6900	2.6900	+7.600%	5	1,687	-41.264%
2026-08-26	2.4000	2.5000	2.4000	2.5000	+0.402%	2	1,687	-36.800%
2026-08-25	2.4900	2.4900	2.4900	2.4900	-4.598%	15	1,687	-36.546%
2026-08-24	2.6100	2.6100	2.6100	2.6100	-4.396%	2	1,687	-39.464%
2026-08-21	2.7700	2.7700	2.7300	2.7300	+9.200%	3	1,687	-42.125%
2026-08-20	2.2400	2.5200	2.2400	2.5000	+27.551%	16	1,686	-36.800%
2026-08-19	1.9600	1.9600	1.9600	1.9600	-11.712%	2	1,686	-19.388%
2026-08-13	2.2200	2.2200	2.2200	2.2200	-10.484%	20	1,686	-28.829%
2026-08-12	2.4900	2.4900	2.4800	2.4800	+3.333%	4	1,686	-36.290%
2026-08-10	2.1100	2.4000	2.1000	2.4000	+26.984%	31	1,706	-34.167%
2026-08-07	2.0000	2.0000	1.8900	1.8900	+31.250%	8	1,706	-16.402%
2026-08-04	1.4500	1.4500	1.4400	1.4400	+9.091%	2	1,706	+9.722%
2026-07-31	1.3200	1.3200	1.3200	1.3200	-12.583%	1	1,705	+19.697%
2026-07-30	1.5000	1.5100	1.5000	1.5100	-0.658%	4	1,705	+4.636%
2026-07-27	1.5000	1.5200	1.5000	1.5200	-17.838%	2	1,705	+3.947%
2026-07-22	1.6500	1.8500	1.6500	1.8500	+16.352%	7	1,704	-14.595%
2026-07-21	1.6000	1.6000	1.5900	1.5900	+13.571%	10	1,705	-0.629%
2026-07-20	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,705	+12.857%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-11.950%	10	1,707	+12.857%
2026-07-15	1.5300	1.5900	1.5300	1.5900	-5.357%	6	1,707	-0.629%
2026-07-14	1.7400	1.7400	1.6800	1.6800	+9.091%	3	1,706	-5.952%
2026-07-13	1.6500	1.6500	1.5300	1.5400	-13.966%	20	1,705	+2.597%
2026-07-10	1.7900	1.7900	1.7900	1.7900	-8.673%	2	1,705	-11.732%
2026-07-09	1.9600	1.9600	1.9600	1.9600	+20.245%	25	1,705	-19.388%
2026-07-08	1.7500	1.7500	1.6300	1.6300	-25.909%	3	1,705	-3.067%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-1.786%	14	1,707	-28.182%
2026-07-02	2.1700	2.2400	2.1700	2.2400	+17.895%	11	1,721	-29.464%
2026-06-30	1.8400	1.9000	1.8400	1.9000	+8.571%	7	1,721	-16.842%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-10.256%	5	1,721	-9.714%
2026-06-26	1.9600	1.9600	1.9100	1.9500	+11.429%	28	1,716	-18.974%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-25.214%	39	1,716	-9.714%
2026-06-22	2.7000	2.7000	2.3400	2.3400	-10.000%	2	1,682	-32.479%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-19.255%	7	1,682	-39.231%
2026-06-17	3.2200	3.2200	3.2200	3.2200	+3.205%	2	1,682	-50.932%
2026-06-16	3.1200	3.1200	3.1200	3.1200	+11.429%	1	1,682	-49.359%
2026-06-12	2.8000	2.8000	2.8000	2.8000	+9.375%	10	1,682	-43.571%
2026-06-10	2.5600	2.5600	2.5600	2.5600	-1.916%	2	1,682	-38.281%
2026-06-09	3.0000	3.0000	2.6100	2.6100	-14.426%	8	1,682	-39.464%
2026-06-08	3.0500	3.0500	3.0300	3.0500	-8.133%	31	1,683	-48.197%
2026-06-05	3.4000	3.4000	3.3200	3.3200	-25.056%	2	1,683	-52.410%
2026-06-04	4.4300	4.4300	4.4300	4.4300	-1.556%	1	1,683	-64.334%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-3.846%	1	1,683	-64.889%
2026-06-01	4.6800	4.6800	4.6800	4.6800	-8.235%	1	1,683	-66.239%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-0.391%	1	1,683	-69.020%
2026-05-28	4.8500	5.1400	4.8500	5.1200	-7.246%	158	1,683	-69.141%
2026-05-26	5.4100	5.5600	5.4100	5.5200	-14.419%	34	1,533	-71.377%
2026-05-15	6.7500	6.7500	6.4500	6.4500	-41.892%	2	1,533	-75.504%
2026-05-13	10.3000	11.2900	10.3000	11.1000	+20.652%	14	1,533	-85.766%
2026-05-12	9.2000	9.2000	9.2000	9.2000	-4.663%	1	1,533	-82.826%
2026-05-11	9.3400	9.6500	9.3400	9.6500	+36.299%	3	1,533	-83.627%
2026-05-08	7.1900	7.1900	7.0700	7.0800	+50.638%	101	1,531	-77.684%
2026-05-05	4.7700	4.7700	4.7000	4.7000	+1.952%	10	1,564	-66.383%
2026-05-04	4.6100	4.6100	4.6100	4.6100	-5.918%	8	1,561	-65.727%
2026-04-30	4.7000	4.9000	4.7000	4.9000	+9.131%	8	1,563	-67.755%
2026-04-29	4.5400	4.5400	4.4900	4.4900	-8.367%	5	1,563	-64.811%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-22.222%	2	1,558	-67.755%
2026-04-24	6.3000	6.3000	6.3000	6.3000	+5.000%	2	1,559	-74.921%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-13.669%	1	1,559	-73.667%
2026-04-22	6.9500	6.9500	6.9500	6.9500	+6.923%	2	1,559	-77.266%
2026-04-21	6.4900	6.5000	6.4900	6.5000	-12.517%	31	1,590	-75.692%
2026-04-20	7.6500	7.6500	7.4300	7.4300	-11.967%	5	1,590	-78.735%
2026-04-17	8.4400	8.4400	8.4400	8.4400	+8.205%	2	1,590	-81.280%
2026-04-16	7.8000	7.8000	7.8000	7.8000	0.000%	6	1,590	-79.744%
2026-04-15	7.9900	8.1500	7.8000	7.8000	+4.000%	7	1,585	-79.744%
2026-04-14	7.5500	7.6500	7.5000	7.5000	+7.143%	5	1,584	-78.933%
2026-04-09	6.8000	7.0000	6.8000	7.0000	-5.405%	4	1,583	-77.429%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+10.613%	3	1,585	-78.649%
2026-04-07	6.6900	6.6900	6.6900	6.6900	-1.618%	1	1,585	-76.383%
2026-04-06	7.5000	7.5000	6.8000	6.8000	-5.556%	3	1,586	-76.765%
2026-04-02	6.7000	7.2000	6.7000	7.2000	-5.882%	4	1,586	-78.056%
2026-04-01	7.6200	7.7400	7.0000	7.6500	+39.091%	5	1,586	-79.346%
2026-03-27	5.5000	5.5000	5.5000	5.5000	+6.796%	3	1,588	-71.273%
2026-03-26	5.1500	5.1500	5.1500	5.1500	-19.531%	12	1,588	-69.320%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-2.290%	2	1,592	-75.313%
2026-03-23	6.3500	6.5500	6.3000	6.5500	+4.800%	3	1,591	-75.878%
2026-03-19	7.0000	7.0000	6.2500	6.2500	-34.211%	21	1,591	-74.720%
2026-03-13	12.0000	12.0000	9.5000	9.5000	-34.483%	28	1,586	-83.368%
2026-03-10	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,581	-89.103%
2026-03-06	14.5000	14.5000	14.5000	14.5000	+24.464%	1	1,581	-89.103%
2026-03-05	11.6500	11.6500	11.6500	11.6500	-6.875%	2	1,581	-86.438%
2026-03-04	12.6500	12.6500	12.5100	12.5100	-2.494%	2	1,579	-87.370%
2026-03-03	12.6000	13.0000	12.6000	12.8300	-30.649%	30	1,579	-87.685%
2026-02-27	16.8100	18.5000	16.8100	18.5000	+24.412%	29	1,554	-91.459%
2026-02-26	15.2700	15.2700	14.7900	14.8700	-7.063%	5	1,553	-89.375%
2026-02-24	16.0000	16.0000	16.0000	16.0000	-4.705%	1	1,552	-90.125%
2026-02-23	15.9000	16.7900	15.7500	16.7900	+101.078%	6	1,552	-90.590%
2026-02-19	8.3500	8.3500	8.3500	8.3500	+5.031%	1	1,554	-81.078%
2026-02-18	8.3100	8.3100	7.9500	7.9500	+13.571%	5	1,553	-80.126%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-7.285%	1	1,551	-77.429%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-22.165%	1	1,552	-79.073%
2026-02-12	9.0000	9.7000	7.8000	9.7000	-8.231%	5	1,552	-83.711%
2026-02-10	10.9000	10.9000	10.3400	10.5700	-12.282%	23	1,550	-85.052%
2026-02-09	12.0500	12.0500	12.0500	12.0500	+50.625%	1	1,550	-86.888%
2026-02-05	8.9000	9.4500	8.0000	8.0000	-42.238%	14	1,550	-80.250%
2026-02-04	13.8500	13.8500	13.8500	13.8500	+0.948%	25	1,558	-88.592%
2026-02-03	13.2000	13.7200	13.2000	13.7200	+44.573%	2	1,557	-88.484%
2026-02-02	11.0000	11.0000	9.0000	9.4900	-15.268%	20	1,557	-83.351%
2026-01-30	18.2000	20.4500	10.6900	11.2000	-62.416%	77	1,554	-85.893%
2026-01-29	30.0000	30.1900	24.5000	29.8000	+9.720%	44	1,592	-94.698%
2026-01-28	27.5000	27.5000	27.1600	27.1600	+19.912%	2	1,630	-94.183%
2026-01-27	21.7500	24.5000	20.7500	22.6500	-4.430%	82	1,630	-93.024%
2026-01-26	22.1500	29.2600	22.1500	23.7000	+31.448%	156	1,639	-93.333%
2026-01-23	16.8200	18.0300	16.5400	18.0300	+20.602%	59	1,577	-91.237%
2026-01-22	14.7200	14.9500	14.0100	14.9500	-0.993%	16	1,544	-89.431%
2026-01-21	14.5500	15.1000	14.2000	15.1000	+0.667%	15	1,543	-89.536%
2026-01-20	15.2000	15.2000	14.8800	15.0000	+13.723%	26	1,539	-89.467%
2026-01-16	12.5000	13.2500	12.5000	13.1900	-1.199%	7	1,535	-88.021%
2026-01-15	12.4000	13.3500	12.2500	13.3500	-7.292%	9	1,535	-88.165%
2026-01-14	13.0500	14.4000	13.0000	14.4000	+21.314%	16	1,541	-89.028%
2026-01-13	11.0000	11.8700	10.3500	11.8700	+14.575%	55	1,541	-86.689%
2026-01-12	11.0000	11.0000	10.3600	10.3600	+27.901%	17	1,541	-84.749%
2026-01-09	8.2000	8.2000	8.1000	8.1000	+23.664%	43	1,543	-80.494%
2026-01-08	7.3000	7.3000	6.5000	6.5500	-15.484%	15	1,561	-75.878%
2026-01-07	8.5000	9.7000	7.7000	7.7500	-11.429%	42	1,574	-79.613%
2026-01-06	8.1700	10.5500	8.0000	8.7500	+22.378%	37	1,553	-81.943%
2026-01-05	7.3600	7.3600	7.1500	7.1500	+5.147%	17	1,584	-77.902%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+29.032%	1	1,584	-76.765%
2025-12-31	5.9800	6.8000	5.2700	5.2700	-24.714%	55	1,591	-70.019%
2025-12-30	7.2000	8.2500	7.0000	7.0000	+16.667%	57	1,591	-77.429%
2025-12-29	6.7500	7.5500	5.9000	6.0000	-25.926%	217	1,574	-73.667%
2025-12-26	6.5000	8.4000	6.0000	8.1000	+51.402%	870	1,488	-80.494%
2025-12-24	5.0000	5.5000	4.8300	5.3500	+4.902%	15	749	-70.467%
2025-12-23	5.9000	5.9000	4.3700	5.1000	+27.500%	784	749	-69.020%
2025-12-22	4.2500	4.4000	4.0000	4.0000	+6.667%	67	208	-60.500%
2025-12-19	3.6000	3.9000	3.6000	3.7500	+13.636%	60	163	-57.867%
2025-12-18	3.5000	3.5500	3.2500	3.3000	-13.158%	32	118	-52.121%
2025-12-17	3.2000	4.0000	3.2000	3.8000	+22.977%	33	120	-58.421%
2025-12-16	3.2500	3.6000	2.9900	3.0900	-11.714%	73	91	-48.867%
2025-12-15	3.5000	3.5600	2.8000	3.5000	+16.667%	18	18	-54.857%
2025-12-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-47.333%