Dark

SLV20270617C20
SLV Jun 17 2027 20.00 Call (SLV270617C00020000)
option OPRA

EOD

Sep 15, 2026

37.80+1.449%(+0.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	37.8000	37.8000	37.8000	37.8000	+1.449%	6	218	0.000%
2026-09-14	37.4000	37.4000	37.2600	37.2600	-2.969%	10	212	+1.449%
2026-09-11	38.4000	38.4000	38.4000	38.4000	+0.026%	1	204	-1.563%
2026-09-10	38.5000	38.6000	38.3900	38.3900	-3.591%	12	204	-1.537%
2026-09-08	40.3000	40.3000	39.8200	39.8200	+4.023%	6	193	-5.073%
2026-09-01	38.6000	38.6000	38.1000	38.2800	-4.776%	8	188	-1.254%
2026-08-31	40.1000	40.2000	40.1000	40.2000	-6.512%	2	182	-5.970%
2026-08-27	41.6000	43.0000	41.6000	43.0000	+3.614%	5	181	-12.093%
2026-08-20	41.5000	41.5000	41.5000	41.5000	+4.245%	10	181	-8.916%
2026-08-19	39.8100	39.8100	39.8100	39.8100	-2.902%	1	181	-5.049%
2026-08-17	41.0000	41.0000	41.0000	41.0000	+5.128%	10	182	-7.805%
2026-08-11	39.3500	39.3500	39.0000	39.0000	+3.448%	14	192	-3.077%
2026-08-07	37.7000	37.7000	37.7000	37.7000	+12.874%	3	182	+0.265%
2026-07-30	33.3000	33.5000	33.3000	33.4000	-3.608%	7	179	+13.174%
2026-07-22	34.8000	34.8000	34.6500	34.6500	+6.288%	15	174	+9.091%
2026-07-15	32.6000	32.6000	32.6000	32.6000	-7.123%	2	161	+15.951%
2026-07-09	35.0900	35.1000	35.0900	35.1000	+5.564%	2	159	+7.692%
2026-06-24	33.2500	33.2500	33.2500	33.2500	-25.632%	1	159	+13.684%
2026-06-15	44.5500	44.9000	44.5000	44.7100	+13.766%	30	163	-15.455%
2026-06-09	39.3500	39.3500	39.3000	39.3000	-19.550%	2	163	-3.817%
2026-05-21	48.8500	48.8500	48.8500	48.8500	-4.683%	1	163	-22.620%
2026-05-18	51.2000	51.2500	51.2000	51.2500	-15.790%	2	163	-26.244%
2026-05-13	60.8600	60.8600	60.8600	60.8600	+7.054%	1	163	-37.890%
2026-05-12	56.4100	56.8500	56.4100	56.8500	+21.009%	2	164	-33.509%
2026-04-30	47.1200	47.1200	46.9800	46.9800	+3.480%	2	164	-19.540%
2026-04-29	45.4000	45.4000	45.4000	45.4000	-8.004%	1	164	-16.740%
2026-04-24	49.3500	49.3500	49.3500	49.3500	-4.638%	20	164	-23.404%
2026-04-21	51.7500	51.7500	51.7500	51.7500	+5.612%	1	164	-26.957%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+0.616%	1	164	-22.857%
2026-03-31	48.7000	48.7000	48.7000	48.7000	+8.343%	1	165	-22.382%
2026-03-19	45.0500	45.0500	44.9500	44.9500	-22.991%	16	164	-15.907%
2026-03-11	58.3700	58.3700	58.3700	58.3700	-6.383%	3	204	-35.241%
2026-02-25	62.7000	62.7000	62.3500	62.3500	+12.973%	30	174	-39.374%
2026-02-20	54.2000	55.1900	54.2000	55.1900	+7.583%	5	174	-31.509%
2026-02-19	51.3000	51.3000	51.3000	51.3000	+1.383%	1	174	-26.316%
2026-02-12	50.6000	50.6000	50.6000	50.6000	-6.900%	3	174	-25.296%
2026-02-10	54.3500	54.3500	54.3500	54.3500	-3.119%	1	171	-30.451%
2026-02-09	55.5700	56.1000	55.5700	56.1000	+14.490%	6	171	-32.620%
2026-02-06	49.8200	49.8200	49.0000	49.0000	+1.554%	2	171	-22.857%
2026-02-05	48.4500	48.5800	48.1300	48.2500	-16.710%	4	171	-21.658%
2026-02-04	58.4500	58.4500	57.9300	57.9300	+0.573%	2	171	-34.749%
2026-02-03	57.6000	57.6000	57.6000	57.6000	+8.475%	5	171	-34.375%
2026-02-02	52.1000	53.1000	50.0200	53.1000	-1.264%	3	176	-28.814%
2026-01-30	71.1500	71.8500	53.7800	53.7800	-39.742%	20	177	-29.714%
2026-01-29	89.2500	89.2500	89.2500	89.2500	+8.511%	2	186	-57.647%
2026-01-28	84.4000	84.4000	82.2500	82.2500	+5.924%	4	188	-54.043%
2026-01-27	77.3000	78.4500	77.3000	77.6500	-8.915%	35	188	-51.320%
2026-01-26	79.4000	85.2500	79.4000	85.2500	+18.898%	4	223	-55.660%
2026-01-23	72.3500	72.3500	71.7000	71.7000	+15.181%	3	222	-47.280%
2026-01-21	62.2500	62.2500	62.2500	62.2500	+4.010%	1	220	-39.277%
2026-01-13	59.9300	59.9300	59.8500	59.8500	+3.726%	4	220	-36.842%
2026-01-12	56.8700	57.7000	56.8700	57.7000	+9.884%	4	223	-34.489%
2026-01-09	52.3000	52.5100	52.0000	52.5100	+7.054%	12	223	-28.014%
2026-01-08	48.2500	49.0500	48.2500	49.0500	-8.318%	4	234	-22.936%
2026-01-06	53.0300	53.5000	53.0300	53.5000	+9.184%	4	231	-29.346%
2026-01-05	49.1700	49.1700	49.0000	49.0000	+11.036%	40	233	-22.857%
2025-12-31	44.1300	44.1300	44.1300	44.1300	-3.856%	10	258	-14.344%
2025-12-29	46.0000	46.0600	45.9000	45.9000	+4.842%	10	258	-17.647%
2025-12-23	43.7800	43.8000	43.7800	43.7800	+3.966%	8	266	-13.659%
2025-12-22	42.1100	42.1100	42.1100	42.1100	+3.211%	1	266	-10.235%
2025-12-19	41.0000	41.0000	40.8000	40.8000	+13.491%	6	266	-7.353%
2025-12-12	35.9500	35.9500	35.9500	35.9500	+7.796%	1	274	+5.146%
2025-12-05	33.3500	33.3500	33.3500	33.3500	-0.448%	5	274	+13.343%
2025-12-01	32.6500	33.5000	32.6500	33.5000	+9.085%	30	276	+12.836%
2025-11-28	30.9000	30.9500	30.7100	30.7100	+6.817%	8	255	+23.087%
2025-11-26	28.5000	28.7500	28.5000	28.7500	+5.505%	16	242	+31.478%
2025-11-25	27.2500	27.2500	27.2500	27.2500	+0.739%	2	242	+38.716%
2025-11-20	27.0500	27.0500	27.0500	27.0500	-1.277%	16	242	+39.741%
2025-11-19	27.4000	27.4000	27.4000	27.4000	+4.700%	1	242	+37.956%
2025-11-17	26.1700	26.1700	26.1700	26.1700	-2.894%	1	244	+44.440%
2025-11-14	26.9500	26.9500	26.9500	26.9500	-6.098%	2	241	+40.260%
2025-11-12	27.8900	28.7000	27.8900	28.7000	+10.385%	11	240	+31.707%
2025-11-10	26.0000	26.0000	26.0000	26.0000	+9.705%	4	235	+45.385%
2025-11-06	23.8900	23.8900	23.7000	23.7000	-5.351%	2	235	+59.494%
2025-10-30	25.4500	25.4500	25.0400	25.0400	+5.122%	3	236	+50.958%
2025-10-28	22.6000	23.8200	22.6000	23.8200	+8.125%	3	236	+58.690%
2025-10-27	22.0300	22.0300	22.0300	22.0300	-8.208%	1	235	+71.584%
2025-10-22	24.0000	24.0000	24.0000	24.0000	-3.421%	1	235	+57.500%
2025-10-21	24.3000	24.8500	24.3000	24.8500	-9.141%	2	234	+52.113%
2025-10-20	27.3500	27.3500	27.3500	27.3500	+1.786%	1	233	+38.208%
2025-10-17	26.8600	26.8700	26.8600	26.8700	-1.934%	2	233	+40.677%
2025-10-15	27.7000	27.7000	27.4000	27.4000	+0.921%	3	233	+37.956%
2025-10-14	27.1500	27.1500	27.1500	27.1500	+8.600%	20	236	+39.227%
2025-10-09	26.3000	26.3000	25.0000	25.0000	+2.459%	11	223	+51.200%
2025-10-08	24.1000	24.4000	24.1000	24.4000	+4.721%	9	214	+54.918%
2025-10-03	23.3000	23.3000	23.3000	23.3000	+5.192%	1	224	+62.232%
2025-10-02	22.1500	22.1500	22.1500	22.1500	+0.682%	2	225	+70.655%
2025-09-26	21.6300	22.0000	21.6300	22.0000	+5.263%	3	227	+71.818%
2025-09-25	18.5500	21.2000	18.5500	20.9000	+2.401%	12	227	+80.861%
2025-09-23	20.3700	20.4100	20.3700	20.4100	+1.694%	8	232	+85.203%
2025-09-22	20.0700	20.1100	20.0700	20.0700	-2.336%	4	233	+88.341%
2025-09-19	20.5500	20.5500	20.5500	20.5500	+11.021%	2	232	+83.942%
2025-09-18	18.5100	18.5100	18.5100	18.5100	-2.063%	8	232	+104.214%
2025-09-17	18.9000	18.9000	18.9000	18.9000	-0.106%	5	224	+100.000%
2025-09-16	18.9500	18.9700	18.9200	18.9200	+0.638%	10	219	+99.789%
2025-09-15	18.8000	18.8000	18.8000	18.8000	-1.053%	2	209	+101.064%
2025-09-12	18.8000	19.0000	18.8000	19.0000	+10.787%	2	209	+98.947%
2025-09-09	17.1500	17.1500	17.1500	17.1500	-7.297%	1	208	+120.408%
2025-09-08	17.8000	18.5000	17.8000	18.5000	+4.994%	2	209	+104.324%
2025-09-05	18.0000	18.0800	17.4000	17.6200	-2.382%	33	207	+114.529%
2025-09-03	18.0500	18.1500	18.0500	18.0500	+1.977%	11	176	+109.418%
2025-09-02	17.9100	18.1000	17.7000	17.7000	+2.907%	11	170	+113.559%
2025-08-29	17.1600	17.2000	17.1600	17.2000	+4.750%	15	148	+119.767%
2025-08-28	16.7000	16.7000	16.4200	16.4200	+0.428%	6	148	+130.207%
2025-08-27	16.0000	16.3500	16.0000	16.3500	-2.388%	8	145	+131.193%
2025-08-22	16.7700	16.7700	16.7500	16.7500	+6.688%	11	140	+125.672%
2025-08-21	15.9500	15.9500	15.7000	15.7000	-4.443%	2	141	+140.764%
2025-08-15	16.3000	16.4300	16.3000	16.4300	+0.798%	11	140	+130.067%
2025-08-12	16.3000	16.3000	16.3000	16.3000	+6.885%	1	149	+131.902%
2025-08-11	16.5300	16.5500	15.2500	15.2500	-6.728%	22	148	+147.869%
2025-08-08	16.3500	16.3500	16.3500	16.3500	+2.830%	2	136	+131.193%
2025-08-06	15.9000	15.9000	15.9000	15.9000	-3.049%	1	134	+137.736%
2025-08-05	16.4000	16.4000	16.4000	16.4000	+7.190%	2	133	+130.488%
2025-08-04	14.8000	15.3000	14.8000	15.3000	+4.082%	14	131	+147.059%
2025-07-31	14.7000	14.7000	14.7000	14.7000	-1.672%	1	124	+157.143%
2025-07-30	15.5000	15.5000	14.6400	14.9500	-5.380%	6	123	+152.843%
2025-07-28	15.8000	15.8000	15.8000	15.8000	-0.629%	1	118	+139.241%
2025-07-25	16.3000	16.3000	15.9000	15.9000	-3.869%	13	117	+137.736%
2025-07-24	16.5400	16.5400	16.5400	16.5400	-1.840%	1	104	+128.537%
2025-07-23	17.0500	17.0500	16.6500	16.8500	-0.355%	75	103	+124.332%
2025-07-22	17.0000	17.0000	16.9100	16.9100	+1.867%	2	28	+123.536%
2025-07-21	16.4000	16.6000	16.2000	16.6000	+6.615%	3	26	+127.711%
2025-07-18	15.5700	15.5700	15.5700	15.5700	0.000%	23	0	+142.775%