Dark

SLV20270617C200
SLV Jun 17 2027 200.00 Call (SLV270617C00200000)
option OPRA

EOD

Sep 16, 2026

0.4500-10.000%(-0.0500)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4700	0.4800	0.4500	0.4500	-10.000%	66	3,641	0.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,628	-10.000%
2026-09-14	0.4700	0.5300	0.4700	0.5000	-7.407%	88	3,628	-10.000%
2026-09-11	0.5400	0.5400	0.5400	0.5400	+3.846%	50	3,640	-16.667%
2026-09-10	0.5800	0.5800	0.5200	0.5200	-28.767%	152	3,597	-13.462%
2026-09-09	0.7200	0.7300	0.7200	0.7300	-3.947%	18	3,542	-38.356%
2026-09-03	0.7600	0.7700	0.7400	0.7600	+24.590%	63	3,539	-40.789%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+3.390%	1	3,548	-26.230%
2026-09-01	0.6000	0.6000	0.5900	0.5900	-10.606%	13	3,547	-23.729%
2026-08-31	0.6800	0.6800	0.6600	0.6600	-7.042%	14	3,534	-31.818%
2026-08-28	0.9600	0.9600	0.7000	0.7100	-17.442%	116	3,520	-36.620%
2026-08-27	0.8400	0.8600	0.8300	0.8600	-3.371%	3	3,405	-47.674%
2026-08-25	0.8100	0.9000	0.8100	0.8900	-5.319%	56	3,404	-49.438%
2026-08-24	0.9600	0.9600	0.9000	0.9400	+4.444%	43	3,369	-52.128%
2026-08-21	0.9500	0.9500	0.9000	0.9000	+60.714%	16	3,329	-50.000%
2026-08-18	0.6000	0.6000	0.5600	0.5600	-25.333%	218	3,343	-19.643%
2026-08-17	0.7600	0.7900	0.7500	0.7500	+5.634%	11	3,483	-40.000%
2026-08-14	0.7100	0.7100	0.7000	0.7100	-21.111%	22	3,474	-36.620%
2026-08-12	0.9100	0.9100	0.9000	0.9000	+4.651%	25	3,466	-50.000%
2026-08-11	0.8500	0.8700	0.8500	0.8600	-6.522%	52	3,469	-47.674%
2026-08-10	0.7400	0.9200	0.7400	0.9200	+50.820%	21	3,426	-51.087%
2026-08-06	0.6100	0.6100	0.6100	0.6100	-7.576%	1	3,419	-26.230%
2026-08-05	0.6600	0.6600	0.6600	0.6600	+13.793%	58	3,419	-31.818%
2026-08-04	0.5400	0.5800	0.5400	0.5800	+5.455%	211	3,441	-22.414%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-1.786%	4	3,247	-18.182%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-5.085%	1	3,250	-19.643%
2026-07-28	0.5500	0.5900	0.5400	0.5900	-9.231%	199	3,249	-23.729%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	3,059	-30.769%
2026-07-23	0.6000	0.6400	0.5700	0.6400	+14.286%	62	3,058	-29.688%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-1.754%	5	3,080	-19.643%
2026-07-17	0.5800	0.5800	0.5700	0.5700	+5.556%	37	3,080	-21.053%
2026-07-16	0.5400	0.5400	0.5200	0.5400	-12.903%	53	3,045	-16.667%
2026-07-15	0.6200	0.6200	0.6200	0.6200	+3.333%	2	3,042	-27.419%
2026-07-13	0.6300	0.6300	0.6000	0.6000	-10.448%	13	3,040	-25.000%
2026-07-10	0.6800	0.6800	0.6400	0.6700	-4.286%	315	3,037	-32.836%
2026-07-09	0.7400	0.7600	0.6900	0.7000	+2.941%	492	3,137	-35.714%
2026-07-08	0.6700	0.6800	0.6700	0.6800	-19.048%	7	2,985	-33.824%
2026-07-02	0.8400	0.8400	0.8400	0.8400	+2.439%	70	2,913	-46.429%
2026-07-01	0.8200	0.8200	0.8200	0.8200	+2.500%	30	2,913	-45.122%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+8.108%	4	2,943	-43.750%
2026-06-25	0.7500	0.7500	0.7300	0.7400	-1.333%	14	2,939	-39.189%
2026-06-24	0.6000	0.7500	0.5800	0.7500	+7.143%	155	2,926	-40.000%
2026-06-23	0.7000	0.7100	0.7000	0.7000	-15.663%	44	2,790	-35.714%
2026-06-22	0.9500	0.9500	0.8300	0.8300	-22.430%	53	2,796	-45.783%
2026-06-17	1.1800	1.1800	1.0700	1.0700	-10.084%	10	2,965	-57.944%
2026-06-15	1.1900	1.1900	1.1900	1.1900	+13.333%	200	2,965	-62.185%
2026-06-12	1.0300	1.0500	1.0300	1.0500	+19.318%	5	2,965	-57.143%
2026-06-11	0.8800	0.8800	0.8800	0.8800	+4.762%	1	2,965	-48.864%
2026-06-10	0.8900	0.8900	0.8400	0.8400	-1.176%	3	2,964	-46.429%
2026-06-09	0.9900	0.9900	0.8500	0.8500	-17.476%	204	2,964	-47.059%
2026-06-08	1.0800	1.0800	1.0100	1.0300	-0.962%	7	2,761	-56.311%
2026-06-05	1.5700	1.5700	1.0400	1.0400	-31.579%	71	2,756	-56.731%
2026-06-04	1.5200	1.5200	1.5200	1.5200	-3.797%	4	2,693	-70.395%
2026-06-03	1.6700	1.6700	1.5800	1.5800	-15.054%	2	2,689	-71.519%
2026-06-02	1.8600	1.8600	1.8600	1.8600	-3.125%	1	2,688	-75.806%
2026-05-29	1.8900	1.9200	1.8500	1.9200	+10.983%	5	2,688	-76.563%
2026-05-28	1.6800	1.7300	1.6300	1.7300	-2.260%	44	2,685	-73.988%
2026-05-27	1.8600	1.8600	1.7700	1.7700	-14.904%	342	2,651	-74.576%
2026-05-26	2.2000	2.2000	2.0500	2.0800	-1.422%	3	2,909	-78.365%
2026-05-22	2.1100	2.1300	2.1000	2.1100	-1.860%	85	2,906	-78.673%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-5.286%	15	2,821	-79.070%
2026-05-20	2.0600	2.3300	2.0600	2.2700	+7.075%	161	2,821	-80.176%
2026-05-19	2.1200	2.1200	2.1200	2.1200	-16.863%	1	2,779	-78.774%
2026-05-18	2.8200	3.0800	2.5500	2.5500	-7.273%	103	2,779	-82.353%
2026-05-15	2.8000	2.8800	2.7000	2.7500	-25.676%	1,819	2,779	-83.636%
2026-05-14	4.0400	4.0400	3.7000	3.7000	-22.105%	47	1,015	-87.838%
2026-05-13	4.9500	4.9500	4.7500	4.7500	+26.667%	102	999	-90.526%
2026-05-12	3.9600	3.9600	3.7500	3.7500	-11.765%	3	999	-88.000%
2026-05-11	4.1000	4.3500	4.1000	4.2500	+46.048%	13	999	-89.412%
2026-05-08	2.9100	2.9100	2.9100	2.9100	-3.000%	5	941	-84.536%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+36.364%	4	946	-85.000%
2026-05-06	2.1800	2.2000	2.1800	2.2000	+27.907%	37	950	-79.545%
2026-05-04	1.7600	1.7600	1.7200	1.7200	-14.851%	3	927	-73.837%
2026-05-01	1.9600	2.0300	1.9600	2.0200	+15.429%	6	921	-77.723%
2026-04-30	1.7400	1.7500	1.7400	1.7500	+5.422%	2	921	-74.286%
2026-04-29	1.6600	1.6600	1.6600	1.6600	-12.632%	40	919	-72.892%
2026-04-28	1.9000	1.9000	1.9000	1.9000	-12.844%	4	879	-76.316%
2026-04-27	2.2900	2.2900	2.1800	2.1800	-12.800%	56	883	-79.358%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-12.281%	2	828	-82.000%
2026-04-22	2.8000	2.8500	2.8000	2.8500	+0.707%	8	826	-84.211%
2026-04-21	3.0500	3.1000	2.7300	2.8300	-22.466%	13	826	-84.099%
2026-04-17	3.6000	3.6500	3.6000	3.6500	+4.286%	2	823	-87.671%
2026-04-16	3.2000	3.5000	2.7800	3.5000	+7.034%	460	823	-87.143%
2026-04-15	3.5000	3.5000	3.2700	3.2700	-6.571%	2	506	-86.239%
2026-04-14	3.2500	3.5000	3.2500	3.5000	+29.630%	61	506	-87.143%
2026-04-13	2.7000	2.8200	2.5900	2.7000	-5.263%	99	445	-83.333%
2026-04-10	3.0700	3.0700	2.8500	2.8500	-3.390%	19	426	-84.211%
2026-04-09	3.0300	3.0500	2.9500	2.9500	-15.714%	5	427	-84.746%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+14.754%	6	427	-87.143%
2026-04-06	3.0500	3.0500	3.0000	3.0500	-1.294%	133	421	-85.246%
2026-04-02	2.5400	3.0900	2.5400	3.0900	-24.634%	12	346	-85.437%
2026-03-30	4.1000	4.1000	4.1000	4.1000	+32.258%	1	346	-89.024%
2026-03-27	3.1800	3.2400	3.1000	3.1000	-11.175%	109	345	-85.484%
2026-03-25	3.5800	3.5800	3.4700	3.4900	+20.345%	500	693	-87.106%
2026-03-24	3.4000	3.4000	2.9000	2.9000	-1.695%	4	581	-84.483%
2026-03-23	2.7800	2.9500	2.7800	2.9500	+18.000%	12	581	-84.746%
2026-03-20	2.7300	2.7600	2.5000	2.5000	-13.793%	5	589	-82.000%
2026-03-19	3.0000	3.9000	2.7000	2.9000	-21.622%	18	593	-84.483%
2026-03-18	3.8900	3.8900	3.6500	3.7000	-28.709%	4	602	-87.838%
2026-03-13	6.0000	6.0000	5.1900	5.1900	-25.324%	27	601	-91.329%
2026-03-12	6.9500	6.9500	6.9500	6.9500	+7.752%	20	576	-93.525%
2026-03-11	6.5000	6.5500	6.3200	6.4500	+10.256%	6	607	-93.023%
2026-03-05	5.8500	5.8500	5.8500	5.8500	-20.191%	2	608	-92.308%
2026-03-03	6.0000	7.3500	6.0000	7.3300	-14.767%	44	610	-93.861%
2026-03-02	10.5000	10.5000	8.1600	8.6000	-14.257%	218	589	-94.767%
2026-02-27	9.3200	10.5000	9.3200	10.0300	+18.000%	120	490	-95.513%
2026-02-26	7.0400	8.5000	7.0400	8.5000	-3.409%	57	473	-94.706%
2026-02-25	9.5000	9.6200	8.7600	8.8000	+0.571%	32	410	-94.886%
2026-02-24	9.4000	10.6000	8.7500	8.7500	-16.667%	33	410	-94.857%
2026-02-23	8.2500	10.5000	8.2500	10.5000	+36.541%	11	409	-95.714%
2026-02-20	7.5000	7.6900	6.5000	7.6900	+78.422%	35	407	-94.148%
2026-02-18	3.2500	4.3700	3.2500	4.3100	+39.935%	37	390	-89.559%
2026-02-17	2.9000	3.0800	2.0900	3.0800	-26.667%	29	358	-85.390%
2026-02-12	4.4500	5.3000	4.1500	4.2000	-31.260%	13	333	-89.286%
2026-02-11	6.1900	6.2400	6.1000	6.1100	+15.283%	28	333	-92.635%
2026-02-10	6.0900	6.0900	5.2500	5.3000	-11.667%	16	328	-91.509%
2026-02-09	5.5000	6.3300	5.5000	6.0000	+28.755%	19	313	-92.500%
2026-02-06	4.5000	6.6000	4.5000	4.6600	+2.418%	17	306	-90.343%
2026-02-05	5.0700	5.0700	4.2400	4.5500	-28.571%	38	290	-90.110%
2026-02-04	6.4000	6.6500	6.3700	6.3700	-4.925%	6	299	-92.936%
2026-02-03	6.5000	6.8500	6.5000	6.7000	+45.652%	12	298	-93.284%
2026-02-02	6.4200	6.4200	4.4500	4.6000	-23.333%	170	298	-90.217%
2026-01-30	11.1000	11.1000	5.3500	6.0000	-59.044%	159	163	-92.500%
2026-01-29	16.9000	16.9000	13.7500	14.6500	+12.261%	46	168	-96.928%
2026-01-28	14.6500	15.0000	12.9800	13.0500	-2.027%	71	140	-96.552%
2026-01-27	13.5000	13.5000	11.5500	13.3200	0.000%	182	78	-96.622%