Dark

SLV20270617C140
SLV Jun 17 2027 140.00 Call (SLV270617C00140000)
option OPRA

EOD

Sep 15, 2026

0.9700+1.042%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.9700	0.9700	0.9700	0.9700	+1.042%	2	2,478	0.000%
2026-09-14	0.9600	0.9600	0.9600	0.9600	-13.514%	10	2,477	+1.042%
2026-09-10	1.1600	1.1800	1.0800	1.1100	-23.448%	712	2,467	-12.613%
2026-09-09	1.4000	1.4500	1.4000	1.4500	+11.538%	2	1,942	-33.103%
2026-08-31	1.3100	1.3200	1.3000	1.3000	-17.197%	47	1,942	-25.385%
2026-08-28	1.6700	1.7100	1.5500	1.5700	-10.795%	18	1,897	-38.217%
2026-08-25	1.6100	1.7600	1.6100	1.7600	-4.348%	3	1,897	-44.886%
2026-08-24	1.8400	1.8400	1.8400	1.8400	-1.075%	15	1,896	-47.283%
2026-08-21	1.8600	1.8600	1.8600	1.8600	+58.974%	50	1,896	-47.849%
2026-08-18	1.1900	1.1900	1.1700	1.1700	-25.478%	130	1,896	-17.094%
2026-08-11	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,766	-38.217%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+13.636%	65	1,765	-35.333%
2026-08-07	1.3200	1.3200	1.3200	1.3200	+20.000%	1	1,700	-26.515%
2026-07-24	1.1200	1.1200	1.1000	1.1000	-15.385%	100	1,700	-11.818%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,700	-25.385%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+17.021%	4	1,701	-11.818%
2026-07-17	0.9400	0.9400	0.9400	0.9400	+2.174%	20	1,697	+3.191%
2026-07-16	0.9200	0.9200	0.9200	0.9200	-34.286%	6	1,683	+5.435%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+5.263%	2	1,683	-30.714%
2026-07-07	1.3200	1.3300	1.3200	1.3300	-7.639%	5	1,683	-27.068%
2026-07-02	1.4400	1.4400	1.4400	1.4400	+6.667%	3	1,686	-32.639%
2026-07-01	1.3200	1.3500	1.3200	1.3500	+12.500%	160	1,686	-28.148%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-9.091%	5	1,696	-19.167%
2026-06-25	1.2200	1.3300	1.2200	1.3200	+20.000%	106	1,733	-26.515%
2026-06-24	1.3200	1.3200	1.0600	1.1000	-14.729%	76	1,733	-11.818%
2026-06-23	1.2900	1.2900	1.2900	1.2900	-27.933%	5	1,687	-24.806%
2026-06-18	1.7900	1.7900	1.7900	1.7900	-10.050%	3	1,698	-45.810%
2026-06-17	1.9900	1.9900	1.9900	1.9900	-11.556%	1	1,698	-51.256%
2026-06-15	2.3600	2.3600	2.2500	2.2500	+13.636%	6	1,698	-56.889%
2026-06-12	1.9800	1.9800	1.9800	1.9800	+10.000%	3	1,698	-51.010%
2026-06-10	1.8100	1.8100	1.8000	1.8000	+5.882%	2	1,698	-46.111%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-20.188%	2	1,698	-42.941%
2026-06-08	2.1300	2.1300	2.1300	2.1300	+3.902%	12	1,696	-54.460%
2026-06-05	2.3000	2.3000	2.0500	2.0500	-34.921%	28	1,684	-52.683%
2026-06-03	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,688	-69.206%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-9.326%	11	1,688	-72.286%
2026-05-21	3.8600	3.8600	3.8600	3.8600	-15.904%	1	1,688	-74.870%
2026-05-18	4.5900	4.5900	4.5900	4.5900	-6.327%	5	1,688	-78.867%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-39.803%	1	1,688	-80.204%
2026-05-13	8.1400	8.1400	8.1400	8.1400	+8.969%	1	1,683	-88.084%
2026-05-11	6.8500	7.4700	6.8500	7.4700	+44.767%	29	1,683	-87.015%
2026-05-08	5.0000	5.1600	5.0000	5.1600	+50.000%	11	1,702	-81.202%
2026-05-05	3.4400	3.4400	3.4400	3.4400	+7.500%	10	1,698	-71.802%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-3.614%	1	1,688	-69.688%
2026-04-30	3.3300	3.3300	3.3200	3.3200	+7.097%	2	1,687	-70.783%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-37.876%	15	1,687	-68.710%
2026-04-22	4.9900	4.9900	4.9900	4.9900	-4.406%	1	1,687	-80.561%
2026-04-21	5.2200	5.2200	5.2200	5.2200	-8.421%	1	1,685	-81.418%
2026-04-20	5.9000	5.9000	5.7000	5.7000	-9.524%	4	1,685	-82.982%
2026-04-17	5.8000	6.5000	5.8000	6.3000	+14.545%	7	1,685	-84.603%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,684	-82.364%
2026-04-15	5.7400	6.0000	5.7400	5.7500	+13.189%	4	1,684	-83.130%
2026-04-14	5.0800	5.0800	5.0800	5.0800	+13.140%	1	1,685	-80.906%
2026-04-13	4.6000	4.6000	4.4300	4.4900	-6.458%	806	1,684	-78.396%
2026-04-10	5.1200	5.1200	4.8000	4.8000	-2.637%	11	1,230	-79.792%
2026-04-02	4.5400	4.9300	4.5400	4.9300	-11.171%	12	1,221	-80.325%
2026-03-30	5.5700	5.5700	5.5500	5.5500	+13.730%	2	1,221	-82.523%
2026-03-27	4.8300	4.8800	4.8300	4.8800	-2.789%	2	1,220	-80.123%
2026-03-26	4.8600	5.0900	4.8600	5.0200	-3.647%	4	1,221	-80.677%
2026-03-25	5.2100	5.2100	5.2100	5.2100	+4.200%	1	1,220	-81.382%
2026-03-24	4.7500	5.0000	4.7000	5.0000	+5.263%	8	1,219	-80.600%
2026-03-23	4.5400	4.8700	4.2400	4.7500	+5.556%	9	1,213	-79.579%
2026-03-20	4.9500	4.9500	4.5000	4.5000	-5.263%	4	1,211	-78.444%
2026-03-19	4.9000	4.9000	4.7500	4.7500	-20.833%	2	1,209	-79.579%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-15.493%	1	1,207	-83.833%
2026-03-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	1,206	-86.338%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-29.204%	1	1,205	-87.875%
2026-03-10	11.3600	11.3600	11.3000	11.3000	+17.708%	2	1,204	-91.416%
2026-03-09	9.0000	10.0000	9.0000	9.6000	+3.448%	13	1,204	-89.896%
2026-03-05	9.2600	9.2800	9.2600	9.2800	-7.200%	3	1,338	-89.547%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-0.794%	1	1,338	-90.300%
2026-03-03	9.6700	10.0800	9.6700	10.0800	-12.576%	3	1,337	-90.377%
2026-03-02	12.7200	13.1700	11.5000	11.5300	-23.133%	69	1,336	-91.587%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+8.303%	501	1,355	-93.533%
2026-02-25	13.3400	13.8500	13.3400	13.8500	+10.800%	16	1,083	-92.996%
2026-02-24	13.0000	13.7500	12.5000	12.5000	-2.344%	9	1,083	-92.240%
2026-02-23	12.2500	12.9700	12.2500	12.8000	+28.000%	607	1,082	-92.422%
2026-02-20	10.0000	10.0000	9.4000	10.0000	+108.333%	5	680	-90.300%
2026-02-17	4.7500	4.8000	4.7500	4.8000	+4.348%	2	675	-79.792%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-29.231%	25	699	-78.913%
2026-02-12	5.6500	6.5000	5.6500	6.5000	-23.529%	6	699	-85.077%
2026-02-10	8.5000	8.5000	8.5000	8.5000	-10.526%	2	696	-88.588%
2026-02-09	9.6300	9.6300	9.5000	9.5000	+18.750%	4	694	-89.789%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+20.301%	35	690	-87.875%
2026-02-05	7.3900	7.5800	6.6500	6.6500	-35.122%	5	655	-85.414%
2026-02-03	10.4000	11.0000	10.2500	10.2500	+32.258%	52	650	-90.537%
2026-02-02	8.5000	8.5000	7.2500	7.7500	-20.513%	5	598	-87.484%
2026-01-30	16.5000	16.5000	7.1000	9.7500	-55.090%	109	593	-90.051%
2026-01-29	24.3500	24.3500	21.6500	21.7100	+4.125%	45	624	-95.532%
2026-01-28	21.8000	21.8000	19.3000	20.8500	+14.876%	70	630	-95.348%
2026-01-26	18.0000	22.6000	17.9300	18.1500	+28.723%	60	630	-94.656%
2026-01-23	13.0000	14.4000	13.0000	14.1000	+23.684%	30	624	-93.121%
2026-01-21	12.0000	12.0000	11.4000	11.4000	-2.564%	33	595	-91.491%
2026-01-20	12.7100	12.7100	11.4000	11.7000	+17.000%	183	600	-91.709%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-4.943%	1	434	-90.300%
2026-01-14	10.5000	11.2000	10.2400	10.5200	+23.041%	431	434	-90.779%
2026-01-13	8.5700	8.5700	8.5500	8.5500	+6.875%	13	26	-88.655%
2026-01-12	7.7100	8.1400	7.7100	8.0000	+32.450%	11	13	-87.875%
2026-01-09	6.0400	6.0400	6.0400	6.0400	+6.151%	1	2	-83.940%
2026-01-07	5.6900	5.6900	5.6900	5.6900	0.000%	1	1	-82.953%