Dark

SLV20270617C185
SLV Jun 17 2027 185.00 Call (SLV270617C00185000)
option OPRA

EOD

Sep 16, 2026

0.5200-11.864%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5200	0.5200	0.5200	0.5200	-11.864%	2	1,954	0.000%
2026-09-11	0.6800	0.6800	0.5900	0.5900	-20.270%	23	1,954	-11.864%
2026-09-09	0.8000	0.8000	0.7400	0.7400	+2.778%	11	1,954	-29.730%
2026-09-08	0.7200	0.7200	0.7200	0.7200	-8.861%	1	1,965	-27.778%
2026-09-04	0.7900	0.7900	0.7900	0.7900	+16.176%	2	1,966	-34.177%
2026-09-01	0.6800	0.6800	0.6800	0.6800	-5.556%	501	1,966	-23.529%
2026-08-31	0.7700	0.7700	0.7200	0.7200	-10.000%	9	1,465	-27.778%
2026-08-28	0.9400	0.9400	0.8000	0.8000	-14.894%	3	1,457	-35.000%
2026-08-26	0.9400	0.9400	0.9400	0.9400	-3.093%	2	1,455	-44.681%
2026-08-25	0.9400	0.9700	0.9400	0.9700	-7.619%	3	1,455	-46.392%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-6.250%	400	1,452	-50.476%
2026-08-21	1.0500	1.1200	1.0500	1.1200	+33.333%	9	1,799	-53.571%
2026-08-19	0.7600	0.8400	0.7600	0.8400	+20.000%	401	1,800	-38.095%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-17.647%	11	1,400	-25.714%
2026-08-17	0.8100	0.8500	0.8100	0.8500	+4.938%	2	1,389	-38.824%
2026-08-14	0.8100	0.8100	0.8100	0.8100	-5.814%	2	1,389	-35.802%
2026-08-13	0.8700	0.8700	0.8600	0.8600	-19.626%	4	1,387	-39.535%
2026-08-12	1.0100	1.0700	1.0100	1.0700	+8.081%	10	1,383	-51.402%
2026-08-11	0.9500	0.9900	0.9500	0.9900	-1.000%	8	1,383	-47.475%
2026-08-10	0.7900	1.0000	0.7900	1.0000	+26.582%	7	1,383	-48.000%
2026-08-07	0.7900	0.7900	0.7900	0.7900	+36.207%	1	1,381	-34.177%
2026-07-29	0.5700	0.5800	0.5700	0.5800	-4.918%	2	1,381	-10.345%
2026-07-27	0.6100	0.6100	0.6100	0.6100	-6.154%	5	1,383	-14.754%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+8.333%	4	1,378	-20.000%
2026-07-17	0.5900	0.6000	0.5900	0.6000	-23.077%	2	1,382	-13.333%
2026-07-08	0.7800	0.7800	0.7800	0.7800	-4.878%	1	1,382	-33.333%
2026-07-07	0.8200	0.8200	0.8200	0.8200	-10.870%	1	1,383	-36.585%
2026-07-06	0.9200	0.9200	0.9200	0.9200	+3.371%	2	1,382	-43.478%
2026-07-01	0.8900	0.8900	0.8900	0.8900	+1.136%	3	1,380	-41.573%
2026-06-26	0.9000	0.9000	0.8800	0.8800	-3.297%	9	1,383	-40.909%
2026-06-24	0.7000	0.9100	0.6900	0.9100	+21.333%	54	1,374	-42.857%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-33.628%	2	1,321	-30.667%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-14.394%	10	1,323	-53.982%
2026-06-16	1.2900	1.3200	1.2900	1.3200	0.000%	10	1,323	-60.606%
2026-06-15	1.4400	1.4400	1.3200	1.3200	+5.600%	32	1,282	-60.606%
2026-06-12	1.1300	1.2500	1.1300	1.2500	+16.822%	21	1,282	-58.400%
2026-06-11	1.0700	1.0700	1.0700	1.0700	+9.184%	11	1,282	-51.402%
2026-06-10	1.0000	1.0000	0.9800	0.9800	-6.667%	11	1,271	-46.939%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-21.642%	3	1,261	-50.476%
2026-06-05	1.3400	1.3400	1.3400	1.3400	-27.957%	5	1,261	-61.194%
2026-06-03	1.8600	1.8600	1.8600	1.8600	-6.061%	4	1,256	-72.043%
2026-06-02	1.9800	1.9800	1.9800	1.9800	-2.941%	20	1,252	-73.737%
2026-06-01	2.0400	2.0400	2.0400	2.0400	-3.318%	2	1,272	-74.510%
2026-05-29	2.1100	2.1100	2.1100	2.1100	+1.932%	1	1,270	-75.355%
2026-05-27	2.1900	2.1900	2.0700	2.0700	-11.159%	15	1,269	-74.879%
2026-05-26	2.3300	2.3300	2.3300	2.3300	-9.339%	4	1,254	-77.682%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+7.083%	12	1,256	-79.767%
2026-05-19	2.6400	2.7100	2.4000	2.4000	-20.000%	11	1,261	-78.333%
2026-05-18	2.9300	3.0000	2.9300	3.0000	-34.783%	2	1,261	-82.667%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-7.071%	50	1,261	-88.696%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+52.308%	1	1,261	-89.495%
2026-05-07	3.5000	3.5000	3.2500	3.2500	+31.048%	16	1,240	-84.000%
2026-05-06	2.4800	2.4800	2.4800	2.4800	+22.167%	1	1,225	-79.032%
2026-05-05	2.0300	2.0300	2.0300	2.0300	+9.140%	1	1,225	-74.384%
2026-04-29	1.8600	1.8600	1.8600	1.8600	-11.429%	1	1,224	-72.043%
2026-04-28	2.1700	2.1700	2.1000	2.1000	-18.605%	3	1,225	-75.238%
2026-04-27	2.5800	2.5800	2.5800	2.5800	-37.073%	1	1,225	-79.845%
2026-04-17	4.0500	4.1000	4.0500	4.1000	+10.811%	110	1,224	-87.317%
2026-04-15	3.7400	3.7400	3.7000	3.7000	+28.472%	3	1,169	-85.946%
2026-04-13	3.0400	3.0400	2.8800	2.8800	-10.000%	7	1,171	-81.944%
2026-04-10	3.3000	3.3000	3.1000	3.2000	-3.030%	14	1,170	-83.750%
2026-04-09	3.4000	3.4000	3.2500	3.3000	-5.714%	19	1,176	-84.242%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,160	-85.143%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,160	-86.133%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,160	-87.000%
2026-03-31	4.1000	4.3000	4.1000	4.1000	+19.883%	7	1,159	-87.317%
2026-03-30	3.6300	3.6300	3.4100	3.4200	-3.662%	286	1,152	-84.795%
2026-03-27	3.4000	3.7800	3.4000	3.5500	+12.698%	3	1,152	-85.352%
2026-03-26	3.2500	3.2500	3.1500	3.1500	-12.500%	18	1,152	-83.492%
2026-03-25	3.9500	3.9500	3.6000	3.6000	+5.882%	3	1,134	-85.556%
2026-03-23	3.0000	3.4000	3.0000	3.4000	+6.583%	11	1,131	-84.706%
2026-03-20	3.1700	3.1900	3.1700	3.1900	-8.857%	2	1,120	-83.699%
2026-03-19	3.6700	3.9500	3.5000	3.5000	-13.151%	8	1,121	-85.143%
2026-03-18	4.5100	4.6000	4.0300	4.0300	-32.833%	12	1,114	-87.097%
2026-03-13	5.8000	6.0000	5.8000	6.0000	-11.111%	4	1,109	-91.333%
2026-03-06	6.9700	6.9700	6.7500	6.7500	-25.824%	3	1,119	-92.296%
2026-03-02	8.7700	9.1000	8.7700	9.1000	-21.888%	39	1,118	-94.286%
2026-02-27	11.1500	11.6500	11.1500	11.6500	+23.936%	3	1,111	-95.536%
2026-02-26	8.2500	9.4000	8.2500	9.4000	-8.023%	9	1,109	-94.468%
2026-02-25	9.9000	10.2200	9.8500	10.2200	+8.263%	11	1,098	-94.912%
2026-02-24	10.2000	10.5000	9.4400	9.4400	-14.182%	36	1,098	-94.492%
2026-02-23	11.0000	11.0000	10.7000	11.0000	+37.500%	351	1,104	-95.273%
2026-02-20	5.6500	8.0000	5.6500	8.0000	+90.476%	94	941	-93.500%
2026-02-18	4.0500	4.2000	4.0500	4.2000	+29.231%	41	941	-87.619%
2026-02-17	3.9000	3.9000	3.0000	3.2500	-20.343%	51	941	-84.000%
2026-02-13	5.1000	5.1000	3.9000	4.0800	-4.000%	71	908	-87.255%
2026-02-12	6.0000	6.0500	4.2500	4.2500	-34.615%	102	908	-87.765%
2026-02-11	6.4000	7.0000	6.4000	6.5000	+13.043%	165	809	-92.000%
2026-02-10	6.8000	6.8000	5.7500	5.7500	-17.857%	20	680	-90.957%
2026-02-09	7.0500	7.0500	7.0000	7.0000	+34.615%	5	679	-92.571%
2026-02-06	5.4500	6.0500	5.2000	5.2000	-5.455%	17	674	-90.000%
2026-02-05	5.5300	5.5300	4.7700	5.5000	-28.105%	19	659	-90.545%
2026-02-03	7.4200	7.6500	7.4100	7.6500	+39.091%	241	655	-93.203%
2026-02-02	7.0000	7.0200	4.9000	5.5000	-18.033%	124	645	-90.545%
2026-01-30	13.6000	14.7500	5.5500	6.7100	-60.296%	51	589	-92.250%
2026-01-29	18.0000	18.0000	14.4500	16.9000	+3.049%	40	550	-96.923%
2026-01-28	15.7800	16.4000	13.0000	16.4000	+11.186%	38	534	-96.829%
2026-01-27	13.7700	15.0000	12.4500	14.7500	+11.321%	47	522	-96.475%
2026-01-26	12.1600	18.4000	11.0800	13.2500	0.000%	572	499	-96.075%