Dark

SLV20270617C150
SLV Jun 17 2027 150.00 Call (SLV270617C00150000)
option OPRA

EOD

Sep 17, 2026

0.8500+10.390%(+0.0800)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9100	0.9300	0.8500	0.8500	+10.390%	36	4,139	0.000%
2026-09-16	0.8800	0.9000	0.7700	0.7700	-7.229%	85	4,111	+10.390%
2026-09-15	0.8800	0.8800	0.8200	0.8300	-4.598%	13	4,054	+2.410%
2026-09-14	0.8000	0.8700	0.8000	0.8700	-1.136%	56	4,059	-2.299%
2026-09-11	0.9700	0.9900	0.8800	0.8800	-6.383%	46	4,017	-3.409%
2026-09-10	0.9900	0.9900	0.9200	0.9400	-28.244%	41	4,010	-9.574%
2026-09-09	1.2500	1.3100	1.1700	1.3100	+13.913%	18	4,030	-35.115%
2026-09-08	1.1500	1.1500	1.1500	1.1500	-9.449%	1	4,027	-26.087%
2026-09-03	1.1700	1.3000	1.1700	1.2700	+29.592%	75	4,026	-33.071%
2026-09-01	1.0500	1.0500	0.9800	0.9800	-10.909%	103	3,984	-13.265%
2026-08-31	1.1500	1.1500	1.1000	1.1000	-5.983%	64	3,982	-22.727%
2026-08-28	1.6400	1.7000	1.1700	1.1700	-20.408%	64	3,980	-27.350%
2026-08-27	1.4500	1.4700	1.4500	1.4700	+2.083%	16	3,938	-42.177%
2026-08-26	1.4600	1.4600	1.4300	1.4400	-5.263%	22	3,930	-40.972%
2026-08-25	1.4000	1.5200	1.4000	1.5200	-1.935%	5	3,918	-44.079%
2026-08-24	1.5700	1.6100	1.5200	1.5500	-3.727%	74	3,916	-45.161%
2026-08-21	1.5800	1.6600	1.5800	1.6100	+12.587%	89	3,883	-47.205%
2026-08-20	1.5900	1.5900	1.4300	1.4300	+17.213%	20	3,812	-40.559%
2026-08-19	1.2400	1.2400	1.2200	1.2200	+31.183%	18	3,802	-30.328%
2026-08-18	1.0000	1.0300	0.9300	0.9300	-32.609%	110	3,784	-8.602%
2026-08-13	1.3800	1.3800	1.3800	1.3800	-6.757%	1	3,774	-38.406%
2026-08-12	1.5200	1.5200	1.4800	1.4800	+12.977%	22	3,773	-42.568%
2026-08-11	1.3400	1.3700	1.2800	1.3100	-12.081%	40	3,773	-35.115%
2026-08-10	1.2200	1.5000	1.1400	1.4900	+20.161%	87	3,733	-42.953%
2026-08-07	1.2000	1.2400	1.2000	1.2400	+34.783%	5	3,689	-31.452%
2026-08-06	1.0000	1.0000	0.9200	0.9200	-11.538%	28	3,689	-7.609%
2026-08-05	1.0500	1.1300	1.0400	1.0400	+16.854%	17	3,676	-18.269%
2026-08-04	0.9000	0.9400	0.8800	0.8900	+11.250%	137	3,674	-4.494%
2026-08-03	0.8500	0.8500	0.8000	0.8000	-13.978%	9	3,574	+6.250%
2026-07-30	0.8500	0.9300	0.8500	0.9300	+2.198%	16	3,574	-8.602%
2026-07-29	0.8800	0.9100	0.8800	0.9100	+5.814%	16	3,573	-6.593%
2026-07-28	0.8400	0.8700	0.8400	0.8600	-8.511%	6	3,574	-1.163%
2026-07-27	0.9800	0.9800	0.9400	0.9400	-6.931%	9	3,573	-9.574%
2026-07-24	0.9800	1.0300	0.9800	1.0100	+9.783%	130	3,580	-15.842%
2026-07-23	0.9700	0.9800	0.9200	0.9200	-14.815%	13	3,629	-7.609%
2026-07-22	1.1200	1.1200	1.0800	1.0800	+10.204%	62	3,628	-21.296%
2026-07-21	0.9800	0.9800	0.9800	0.9800	+11.364%	10	3,566	-13.265%
2026-07-20	0.8700	0.8900	0.8700	0.8800	+2.326%	300	3,566	-3.409%
2026-07-16	0.9000	0.9200	0.8500	0.8600	-10.417%	75	3,687	-1.163%
2026-07-15	0.9800	0.9800	0.9600	0.9600	-6.796%	5	3,714	-11.458%
2026-07-14	1.0300	1.0300	1.0300	1.0300	+7.292%	1	3,710	-17.476%
2026-07-13	0.9600	0.9600	0.9600	0.9600	-12.727%	5	3,710	-11.458%
2026-07-10	1.1000	1.1100	1.1000	1.1000	-5.983%	5	3,705	-22.727%
2026-07-09	1.2300	1.2400	1.1700	1.1700	+12.500%	31	3,724	-27.350%
2026-07-08	1.0700	1.0700	1.0100	1.0400	-15.447%	18	3,729	-18.269%
2026-07-07	1.2300	1.2300	1.1700	1.2300	-7.519%	3	3,738	-30.894%
2026-07-06	1.3300	1.3300	1.3300	1.3300	-2.920%	5	3,738	-36.090%
2026-07-02	1.4000	1.4000	1.3700	1.3700	0.000%	12	3,752	-37.956%
2026-07-01	1.2500	1.3700	1.2500	1.3700	+10.484%	7	3,752	-37.956%
2026-06-30	1.2700	1.2700	1.2400	1.2400	+5.983%	7	3,754	-31.452%
2026-06-25	1.1600	1.1700	1.1200	1.1700	+0.862%	11	3,751	-27.350%
2026-06-24	0.9900	1.1600	0.9400	1.1600	+4.505%	55	3,745	-26.724%
2026-06-23	1.1500	1.1900	1.1000	1.1100	-22.917%	53	3,700	-23.423%
2026-06-22	1.4900	1.4900	1.3400	1.4400	-5.882%	14	3,663	-40.972%
2026-06-18	1.6300	1.6300	1.5300	1.5300	-19.895%	19	3,615	-44.444%
2026-06-17	1.8800	2.2000	1.8800	1.9100	+1.058%	50	3,615	-55.497%
2026-06-16	2.0500	2.0500	1.8400	1.8900	-7.353%	57	3,615	-55.026%
2026-06-15	2.1100	2.1100	1.9900	2.0400	+12.088%	8	3,590	-58.333%
2026-06-12	1.7000	1.8900	1.6800	1.8200	+15.190%	31	3,590	-53.297%
2026-06-11	1.5000	1.5800	1.4500	1.5800	+6.757%	4	3,590	-46.203%
2026-06-10	1.5700	1.5700	1.4800	1.4800	-1.333%	8	3,587	-42.568%
2026-06-09	1.5800	1.5900	1.4800	1.5000	-18.033%	236	3,586	-43.333%
2026-06-08	1.9000	1.9000	1.7700	1.8300	0.000%	11	3,550	-53.552%
2026-06-05	2.1000	2.1000	1.8300	1.8300	-29.070%	663	3,543	-53.552%
2026-06-04	2.6000	2.6000	2.5800	2.5800	-4.797%	6	3,170	-67.054%
2026-06-03	2.7300	2.7300	2.7100	2.7100	-9.667%	13	3,171	-68.635%
2026-06-02	3.2000	3.2000	3.0000	3.0000	0.000%	2	3,171	-71.667%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-4.459%	1	3,169	-71.667%
2026-05-29	3.0000	3.2100	3.0000	3.1400	-3.385%	59	3,168	-72.930%
2026-05-28	2.8000	3.2500	2.8000	3.2500	+7.261%	360	3,187	-73.846%
2026-05-27	3.1500	3.1500	3.0000	3.0300	-13.920%	233	2,827	-71.947%
2026-05-26	3.4500	3.5200	3.3700	3.5200	+4.451%	19	2,960	-75.852%
2026-05-22	3.6000	3.6000	3.3700	3.3700	-10.133%	5	2,955	-74.777%
2026-05-21	3.3900	3.7500	3.3200	3.7500	+1.351%	5	2,952	-77.333%
2026-05-20	3.5800	3.7000	3.4100	3.7000	+8.824%	37	2,952	-77.027%
2026-05-19	3.7300	3.7500	3.4000	3.4000	-19.048%	37	2,959	-75.000%
2026-05-18	4.1000	4.5800	4.1000	4.2000	-1.176%	14	2,959	-79.762%
2026-05-15	4.4300	4.5000	4.1300	4.2500	-26.087%	106	2,959	-80.000%
2026-05-14	6.3400	6.4500	5.7500	5.7500	-20.580%	65	2,885	-85.217%
2026-05-13	6.9500	7.6700	6.8600	7.2400	+17.342%	40	2,846	-88.260%
2026-05-12	6.1700	6.1700	6.1700	6.1700	-6.798%	4	2,846	-86.224%
2026-05-11	5.9500	6.6200	5.9500	6.6200	+43.913%	30	2,846	-87.160%
2026-05-08	4.5500	4.6000	4.5500	4.6000	+4.784%	11	2,795	-81.522%
2026-05-07	4.5000	4.8700	4.3900	4.3900	+21.944%	7	2,805	-80.638%
2026-05-06	3.5000	3.6500	3.5000	3.6000	+24.138%	28	2,803	-76.389%
2026-05-04	3.1000	3.1000	2.9000	2.9000	-12.121%	4	2,779	-70.690%
2026-05-01	3.1000	3.3500	3.1000	3.3000	+11.864%	8	2,771	-74.242%
2026-04-30	2.8800	2.9500	2.8700	2.9500	0.000%	10	2,771	-71.186%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-5.449%	1	2,769	-71.186%
2026-04-28	3.3000	3.3000	2.9700	3.1200	-14.050%	18	2,768	-72.756%
2026-04-27	3.6500	3.6500	3.6300	3.6300	-9.250%	6	2,773	-76.584%
2026-04-24	3.8900	4.1000	3.8500	4.0000	+2.041%	33	2,767	-78.750%
2026-04-23	4.0900	4.1500	3.9200	3.9200	-11.910%	32	2,734	-78.316%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+3.488%	3	2,703	-80.899%
2026-04-21	4.6200	4.6500	4.3000	4.3000	-16.179%	27	2,698	-80.233%
2026-04-20	5.3500	5.3500	5.1200	5.1300	-8.065%	13	2,698	-83.431%
2026-04-17	5.6500	5.6800	5.5800	5.5800	+7.514%	7	2,688	-84.767%
2026-04-16	5.6400	5.6400	5.1900	5.1900	+1.765%	226	2,686	-83.622%
2026-04-15	5.4000	6.0000	5.1000	5.1000	-2.672%	14	2,461	-83.333%
2026-04-14	4.9000	5.2500	4.8000	5.2400	+31.000%	24	2,463	-83.779%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,440	-78.750%
2026-04-09	4.9500	4.9500	4.6000	4.6000	-5.155%	2	2,440	-81.522%
2026-04-08	4.9500	5.0000	4.8500	4.8500	+18.582%	12	2,441	-82.474%
2026-04-07	4.3000	4.3000	4.0600	4.0900	-12.979%	21	2,543	-79.218%
2026-04-06	4.5000	4.7000	4.5000	4.7000	+1.075%	1,410	2,532	-81.915%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-7.921%	2	2,533	-81.720%
2026-03-31	5.1500	5.2500	5.0000	5.0500	+7.447%	18	2,534	-83.168%
2026-03-30	4.8000	4.8000	4.6500	4.7000	+3.524%	23	2,535	-81.915%
2026-03-27	4.2000	4.8500	4.2000	4.5400	+12.099%	638	2,517	-81.278%
2026-03-26	4.2200	4.2200	4.0000	4.0500	-19.000%	1,366	2,158	-79.012%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,179	-83.000%
2026-03-23	4.2000	4.3500	4.2000	4.3500	+16.000%	5	1,179	-80.460%
2026-03-20	4.0000	4.5000	3.7500	3.7500	-17.582%	23	1,175	-77.333%
2026-03-19	5.0000	5.0000	4.0000	4.5500	-15.741%	382	1,160	-81.319%
2026-03-18	5.8000	6.0000	5.4000	5.4000	-19.403%	10	947	-84.259%
2026-03-17	6.7000	6.7000	6.7000	6.7000	-4.286%	1	944	-87.313%
2026-03-16	6.8000	7.0600	6.8000	7.0000	-2.643%	13	943	-87.857%
2026-03-13	8.7500	8.7500	7.1900	7.1900	-23.019%	32	943	-88.178%
2026-03-12	9.5500	9.5500	9.3400	9.3400	-2.199%	2	915	-90.899%
2026-03-11	9.3000	9.5500	9.3000	9.5500	-7.101%	2	998	-91.099%
2026-03-10	10.6500	11.3000	10.0000	10.2800	+17.486%	18	997	-91.732%
2026-03-09	8.8500	8.8500	8.7500	8.7500	-7.895%	3	993	-90.286%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+18.750%	1	1,076	-91.053%
2026-03-05	8.5200	8.5200	8.0000	8.0000	-15.789%	3	1,075	-89.375%
2026-03-04	9.5000	9.5000	9.5000	9.5000	+5.556%	1	1,076	-91.053%
2026-03-03	8.6500	10.0000	6.7000	9.0000	-22.347%	64	1,076	-90.556%
2026-03-02	11.8400	12.0000	10.8500	11.5900	-14.465%	18	1,038	-92.666%
2026-02-27	13.1400	14.0000	13.0000	13.5500	+16.810%	160	1,038	-93.727%
2026-02-26	10.6000	11.6000	10.2500	11.6000	+2.655%	26	956	-92.672%
2026-02-25	12.8000	12.8000	11.2600	11.3000	-15.038%	45	935	-92.478%
2026-02-24	12.2100	13.3000	11.7500	13.3000	-5.000%	49	935	-93.609%
2026-02-23	11.5100	14.0000	11.5000	14.0000	+33.333%	173	903	-93.929%
2026-02-20	8.0000	10.5000	8.0000	10.5000	+62.287%	28	813	-91.905%
2026-02-19	6.4700	6.4700	6.4700	6.4700	+10.221%	1	835	-86.862%
2026-02-18	5.5000	5.8700	5.4500	5.8700	+46.750%	38	835	-85.520%
2026-02-17	4.5500	4.7900	4.0000	4.0000	-25.234%	29	814	-78.750%
2026-02-13	5.9300	5.9300	5.3500	5.3500	+0.943%	7	803	-84.112%
2026-02-12	7.1500	7.1500	5.3000	5.3000	-37.352%	33	803	-83.962%
2026-02-11	8.4600	8.4600	8.4600	8.4600	+2.545%	1	802	-89.953%
2026-02-10	7.9000	8.4000	7.9000	8.2500	-8.840%	20	801	-89.697%
2026-02-09	8.4400	9.0500	8.0000	9.0500	+25.694%	97	792	-90.608%
2026-02-06	7.5500	7.5500	6.6000	7.2000	+20.000%	14	749	-88.194%
2026-02-05	7.2800	7.2800	6.0000	6.0000	-38.144%	58	735	-85.833%
2026-02-04	10.3600	11.0000	9.0000	9.7000	+7.778%	185	725	-91.237%
2026-02-03	8.5000	10.0000	8.5000	9.0000	+21.294%	23	813	-90.556%
2026-02-02	8.8900	9.8000	6.3300	7.4200	-5.838%	253	813	-88.544%
2026-01-30	14.6900	15.8000	7.7500	7.8800	-63.770%	207	874	-89.213%
2026-01-29	22.7000	23.0000	17.8500	21.7500	-1.361%	248	773	-96.092%
2026-01-28	19.7000	22.0500	18.0000	22.0500	+20.822%	60	550	-96.145%
2026-01-27	17.7900	18.2500	15.9500	18.2500	+4.286%	271	501	-95.342%
2026-01-26	16.6200	22.3500	16.6200	17.5000	+36.719%	156	305	-95.143%
2026-01-23	12.0400	13.5000	12.0400	12.8000	+20.414%	61	170	-93.359%
2026-01-22	10.0400	10.6400	10.0400	10.6300	+6.727%	16	109	-92.004%
2026-01-20	9.9600	9.9600	9.9600	9.9600	+10.055%	1	93	-91.466%
2026-01-16	9.2000	9.2000	9.0500	9.0500	-17.727%	3	91	-90.608%
2026-01-15	10.0000	11.0000	9.7700	11.0000	+20.087%	81	91	-92.273%
2026-01-14	9.0400	9.1700	9.0400	9.1600	0.000%	10	10	-90.721%