Dark

SLV20270617C120
SLV Jun 17 2027 120.00 Call (SLV270617C00120000)
option OPRA

EOD

Sep 16, 2026

1.27-5.224%(-0.07)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.4500	1.4500	1.2100	1.2700	-5.224%	27	8,174	0.000%
2026-09-15	1.3900	1.3900	1.3400	1.3400	+2.290%	106	8,165	-5.224%
2026-09-14	1.3400	1.3400	1.3100	1.3100	-11.486%	56	8,210	-3.053%
2026-09-11	1.4700	1.4800	1.4700	1.4800	+0.680%	12	8,178	-14.189%
2026-09-10	1.5600	1.5600	1.4700	1.4700	-28.293%	148	8,216	-13.605%
2026-09-09	2.0000	2.1000	1.9500	2.0500	+17.143%	21	8,078	-38.049%
2026-09-08	1.7500	1.7500	1.7500	1.7500	-16.268%	5	8,069	-27.429%
2026-09-03	1.8600	2.0900	1.8600	2.0900	+20.115%	11	8,066	-39.234%
2026-09-02	1.7400	1.7400	1.7400	1.7400	+11.538%	1	8,058	-27.011%
2026-09-01	1.6300	1.6800	1.5600	1.5600	-17.895%	106	8,057	-18.590%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-9.091%	35	8,008	-33.158%
2026-08-28	2.6700	2.6700	1.9800	2.0900	-11.441%	134	7,973	-39.234%
2026-08-27	2.2300	2.3600	2.2300	2.3600	+4.889%	102	7,897	-46.186%
2026-08-26	2.2400	2.2500	2.2400	2.2500	+0.446%	31	7,892	-43.556%
2026-08-25	2.2000	2.2400	2.2000	2.2400	-8.197%	109	7,871	-43.304%
2026-08-24	2.4400	2.4400	2.4400	2.4400	-2.400%	8	7,978	-47.951%
2026-08-21	2.4800	2.5000	2.4800	2.5000	+10.619%	6	7,978	-49.200%
2026-08-20	2.2900	2.3000	2.2100	2.2600	+15.897%	28	7,988	-43.805%
2026-08-19	1.8600	1.9500	1.8600	1.9500	+21.875%	9	7,976	-34.872%
2026-08-18	1.6400	1.6500	1.6000	1.6000	-18.782%	156	7,968	-20.625%
2026-08-17	2.0000	2.0000	1.9700	1.9700	+4.787%	4	7,967	-35.533%
2026-08-14	1.9100	1.9100	1.8800	1.8800	-8.293%	3	7,965	-32.447%
2026-08-13	2.0200	2.0500	2.0200	2.0500	-10.088%	4	7,963	-38.049%
2026-08-12	2.2800	2.2800	2.2800	2.2800	+12.315%	5	7,963	-44.298%
2026-08-11	2.0700	2.0700	2.0300	2.0300	+14.689%	2	7,966	-37.438%
2026-08-10	1.7800	1.7800	1.7700	1.7700	+14.194%	15	7,966	-28.249%
2026-08-05	1.5500	1.5500	1.5500	1.5500	+13.139%	1	7,966	-18.065%
2026-08-04	1.3700	1.3700	1.3700	1.3700	+16.102%	2	7,965	-7.299%
2026-08-03	1.1800	1.1800	1.1800	1.1800	-13.869%	8	7,967	+7.627%
2026-07-30	1.3700	1.3700	1.3700	1.3700	+13.223%	1	7,959	-7.299%
2026-07-29	1.2100	1.2500	1.2100	1.2100	-1.626%	51	7,959	+4.959%
2026-07-28	1.2300	1.2300	1.2300	1.2300	-8.209%	33	7,937	+3.252%
2026-07-27	1.5300	1.5300	1.3400	1.3400	-4.286%	10	7,910	-5.224%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-17.647%	4	7,916	-9.286%
2026-07-22	1.5000	1.7000	1.4900	1.7000	+18.881%	109	7,912	-25.294%
2026-07-21	1.7700	1.7700	1.4300	1.4300	+10.000%	288	7,962	-11.189%
2026-07-20	1.3100	1.3200	1.2700	1.3000	+4.000%	3,601	8,114	-2.308%
2026-07-17	1.3500	1.3500	1.2500	1.2500	-4.580%	10	8,784	+1.600%
2026-07-16	1.3300	1.3500	1.2700	1.3100	-12.667%	5,703	9,667	-3.053%
2026-07-15	1.3500	1.5000	1.3500	1.5000	+7.914%	11	9,415	-15.333%
2026-07-13	1.4900	1.4900	1.3900	1.3900	-15.758%	24	9,415	-8.633%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-4.070%	1	9,413	-23.030%
2026-07-09	1.7200	1.8300	1.7100	1.7200	+14.667%	115	9,418	-26.163%
2026-07-08	1.5300	1.5300	1.5000	1.5000	-15.254%	13	9,321	-15.333%
2026-07-07	1.9000	1.9000	1.7700	1.7700	-13.235%	40	9,316	-28.249%
2026-07-06	1.9800	2.0400	1.9800	2.0400	+8.511%	5	9,278	-37.745%
2026-07-02	2.0800	2.0800	1.8800	1.8800	+1.622%	12	9,285	-32.447%
2026-07-01	2.0400	2.0400	1.8500	1.8500	+6.936%	15	9,285	-31.351%
2026-06-30	1.7500	1.7500	1.7300	1.7300	+2.367%	6	9,281	-26.590%
2026-06-29	1.6400	1.6900	1.5600	1.6900	-1.170%	43	9,278	-24.852%
2026-06-26	1.7500	1.7900	1.7000	1.7100	+1.786%	27	9,272	-25.731%
2026-06-25	1.6500	1.7100	1.5800	1.6800	+0.599%	65	9,287	-24.405%
2026-06-24	1.4600	1.6700	1.3800	1.6700	-1.765%	123	9,265	-23.952%
2026-06-23	1.8300	1.8700	1.7000	1.7000	-22.018%	1,538	9,159	-25.294%
2026-06-22	2.4500	2.4500	2.1400	2.1800	-4.803%	1,191	7,626	-41.743%
2026-06-18	2.5500	2.5500	2.2900	2.2900	-16.727%	30	3,114	-44.541%
2026-06-17	3.0000	3.3500	2.7500	2.7500	-5.822%	3,511	3,114	-53.818%
2026-06-16	2.8200	2.9200	2.8200	2.9200	-3.947%	1,005	3,114	-56.507%
2026-06-15	3.2100	3.2100	3.0400	3.0400	+13.011%	1,006	2,142	-58.224%
2026-06-12	2.6000	2.6900	2.6000	2.6900	-3.929%	4	2,142	-52.788%
2026-06-11	2.3000	2.8000	2.3000	2.8000	+27.273%	11	2,142	-54.643%
2026-06-10	2.3500	2.4300	2.2000	2.2000	-5.172%	198	2,131	-42.273%
2026-06-09	2.7100	2.7100	2.3100	2.3200	-19.444%	13	2,313	-45.259%
2026-06-08	2.8800	2.8800	2.7900	2.8800	+0.699%	69	2,311	-55.903%
2026-06-05	3.3800	3.4500	2.8600	2.8600	-28.500%	80	2,314	-55.594%
2026-06-04	4.2700	4.2700	3.9500	4.0000	0.000%	41	2,262	-68.250%
2026-06-03	4.2600	4.2600	4.0000	4.0000	-14.894%	12	2,245	-68.250%
2026-06-02	4.6900	4.7000	4.6800	4.7000	+3.297%	15	2,234	-72.979%
2026-06-01	4.3400	4.5500	4.3200	4.5500	-2.151%	8	2,228	-72.088%
2026-05-29	4.8500	4.8500	4.6500	4.6500	+10.714%	30	2,222	-72.688%
2026-05-28	4.4000	4.4000	4.2000	4.2000	-8.696%	19	2,192	-69.762%
2026-05-27	4.6500	4.6500	4.6000	4.6000	-8.000%	11	2,178	-72.391%
2026-05-26	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,169	-74.600%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-10.714%	1	2,167	-74.600%
2026-05-20	5.6000	5.6000	5.6000	5.6000	+9.804%	1	2,167	-77.321%
2026-05-19	5.3000	5.3000	5.1000	5.1000	-14.286%	21	2,167	-75.098%
2026-05-18	5.9500	5.9500	5.9500	5.9500	-0.833%	1	2,167	-78.655%
2026-05-15	6.2800	6.4900	6.0000	6.0000	-28.571%	35	2,167	-78.833%
2026-05-14	8.7000	8.7000	8.4000	8.4000	-16.832%	3	2,151	-84.881%
2026-05-13	9.7000	10.6000	9.7000	10.1000	+7.447%	3	2,150	-87.426%
2026-05-12	8.7000	9.4000	8.5500	9.4000	+1.622%	30	2,150	-86.489%
2026-05-11	8.5500	9.2500	8.5500	9.2500	+38.060%	356	2,150	-86.270%
2026-05-08	6.6000	6.7000	6.6000	6.7000	+3.077%	2	1,883	-81.045%
2026-05-07	6.5500	7.1300	6.5000	6.5000	+50.812%	503	1,883	-80.462%
2026-05-05	4.2800	4.3100	4.2800	4.3100	+0.701%	4	1,426	-70.534%
2026-05-04	4.5500	4.5500	4.2800	4.2800	-11.753%	3	1,426	-70.327%
2026-05-01	5.1500	5.1500	4.8500	4.8500	+11.494%	3	1,426	-73.814%
2026-04-30	4.3500	4.3500	4.3500	4.3500	+4.819%	1	1,426	-70.805%
2026-04-29	4.1600	4.1600	4.1000	4.1500	-7.778%	17	1,426	-69.398%
2026-04-28	4.6000	4.6000	4.5000	4.5000	-14.286%	44	1,415	-71.778%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-4.545%	10	1,375	-75.810%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-11.717%	10	1,375	-76.909%
2026-04-21	6.5000	6.5000	6.2300	6.2300	-13.950%	11	1,365	-79.615%
2026-04-20	7.2400	7.2400	7.2400	7.2400	-14.014%	2	1,355	-82.459%
2026-04-17	8.1200	8.4200	7.7600	8.4200	+31.563%	6	1,355	-84.917%
2026-04-16	7.3000	7.3000	6.4000	6.4000	-14.780%	163	1,352	-80.156%
2026-04-15	7.5000	7.5100	7.5000	7.5100	+0.133%	2	1,350	-83.089%
2026-04-14	8.0000	8.0000	7.5000	7.5000	+15.385%	4	1,349	-83.067%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,345	-80.462%
2026-04-06	6.4000	6.4000	6.4000	6.4000	0.000%	18	1,345	-80.156%
2026-04-02	6.0000	6.6100	6.0000	6.4000	-15.232%	4	1,343	-80.156%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-1.307%	5	1,343	-83.179%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+24.796%	68	1,338	-83.399%
2026-03-30	6.7500	6.7500	6.1300	6.1300	-2.853%	390	1,270	-79.282%
2026-03-27	6.2500	6.3100	6.2500	6.3100	+10.896%	3	908	-79.873%
2026-03-26	6.0000	6.0000	5.6500	5.6900	-12.462%	3	907	-77.680%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+5.691%	1	905	-80.462%
2026-03-24	6.1500	6.1500	6.1000	6.1500	+1.653%	107	904	-79.350%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+7.651%	2	798	-79.008%
2026-03-20	6.2000	6.2000	5.6200	5.6200	-11.496%	5	798	-77.402%
2026-03-19	6.9500	6.9500	5.7300	6.3500	-18.065%	9	798	-80.000%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-7.186%	1	794	-83.613%
2026-03-17	8.3500	8.3500	8.3500	8.3500	-13.111%	1	794	-84.790%
2026-03-16	9.6600	9.9300	9.5000	9.6100	-4.378%	38	795	-86.785%
2026-03-13	10.0000	10.0500	10.0000	10.0500	-19.600%	4	775	-87.363%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+4.167%	2	775	-89.840%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-11.243%	1	773	-89.417%
2026-03-10	13.5200	13.5200	13.5200	13.5200	+23.923%	1	772	-90.607%
2026-03-05	10.9100	10.9100	10.9100	10.9100	-2.152%	10	772	-88.359%
2026-03-04	12.6800	12.9300	11.1500	11.1500	-9.202%	9	777	-88.610%
2026-03-03	13.9000	13.9000	10.5000	12.2800	-18.783%	10	774	-89.658%
2026-03-02	12.4500	15.6900	12.4500	15.1200	-7.861%	53	778	-91.601%
2026-02-27	16.2000	17.1000	16.2000	16.4100	+23.383%	10	783	-92.261%
2026-02-26	12.9000	14.1000	12.9000	13.3000	-15.769%	10	780	-90.451%
2026-02-25	15.8000	15.8000	15.7900	15.7900	-1.436%	3	776	-91.957%
2026-02-24	16.0200	16.0200	16.0200	16.0200	-0.805%	1	776	-92.072%
2026-02-23	14.6300	16.3500	14.0500	16.1500	+22.441%	1,133	776	-92.136%
2026-02-20	11.9900	13.1900	10.5200	13.1900	+62.840%	12	241	-90.371%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+27.559%	1	239	-84.321%
2026-02-17	5.5000	6.3500	5.5000	6.3500	-15.333%	2	239	-80.000%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-6.832%	20	218	-83.067%
2026-02-12	7.5400	8.0800	7.0000	8.0500	-26.818%	8	218	-84.224%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-2.048%	1	217	-88.455%
2026-02-09	11.3900	11.3900	11.2300	11.2300	+18.710%	11	216	-88.691%
2026-02-06	9.4600	9.4600	9.4600	9.4600	+19.444%	1	205	-86.575%
2026-02-05	9.4200	9.7300	7.9200	7.9200	-29.475%	9	205	-83.965%
2026-02-03	13.0000	13.0800	11.2300	11.2300	+22.065%	30	205	-88.691%
2026-02-02	11.0000	11.2000	8.5000	9.2000	-20.000%	37	185	-86.196%
2026-01-30	18.8300	19.4500	10.2500	11.5000	-60.884%	105	187	-88.957%
2026-01-29	29.4000	29.4000	29.4000	29.4000	+13.077%	2	151	-95.680%
2026-01-28	25.1200	26.0000	22.9300	26.0000	+7.794%	11	149	-95.115%
2026-01-27	21.9100	24.1200	21.9100	24.1200	+15.962%	4	142	-94.735%
2026-01-26	21.0000	27.0500	20.8000	20.8000	+18.857%	75	139	-93.894%
2026-01-23	16.0000	17.5000	16.0000	17.5000	+14.007%	19	107	-92.743%
2026-01-22	15.3500	15.3500	14.3000	15.3500	+1.320%	20	101	-91.726%
2026-01-21	14.6500	15.1500	13.3700	15.1500	+7.599%	23	81	-91.617%
2026-01-20	14.6500	14.6500	14.0800	14.0800	+16.846%	36	97	-90.980%
2026-01-16	12.0000	12.0500	12.0000	12.0500	-10.741%	2	71	-89.461%
2026-01-15	12.8800	13.5000	12.8800	13.5000	0.000%	12	71	-90.593%
2026-01-14	12.8200	13.5500	12.0500	13.5000	+26.999%	81	71	-90.593%
2026-01-13	10.6300	10.6300	10.6300	10.6300	+6.088%	11	46	-88.053%
2026-01-12	9.8900	10.0200	9.8900	10.0200	+25.250%	10	35	-87.325%
2026-01-09	7.7000	8.0000	7.7000	8.0000	+23.077%	18	25	-84.125%
2026-01-08	7.0000	7.0000	6.5000	6.5000	-16.129%	8	10	-80.462%
2026-01-07	7.7500	7.7500	7.7500	7.7500	-7.738%	1	2	-83.613%
2026-01-06	8.4000	8.4000	8.4000	8.4000	+29.231%	1	1	-84.881%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+7.973%	1	1	-80.462%
2026-01-02	6.0200	6.0200	6.0200	6.0200	0.000%	1	1	-78.904%