Dark

SLV20270617C210
SLV Jun 17 2027 210.00 Call (SLV270617C00210000)
option OPRA

EOD

Sep 17, 2026

0.4400-2.222%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4900	0.4900	0.4400	0.4400	-2.222%	18	17,461	0.000%
2026-09-16	0.4900	0.4900	0.4500	0.4500	+7.143%	23	17,453	-2.222%
2026-09-15	0.4700	0.4700	0.4200	0.4200	-6.667%	10	17,452	+4.762%
2026-09-14	0.4600	0.4600	0.4500	0.4500	-4.255%	26	17,452	-2.222%
2026-09-11	0.5300	0.5300	0.4700	0.4700	-4.082%	67	17,429	-6.383%
2026-09-10	0.5300	0.5600	0.4700	0.4900	-24.615%	844	17,572	-10.204%
2026-09-09	0.6300	0.6500	0.6200	0.6500	+10.169%	50	17,008	-32.308%
2026-09-08	0.6000	0.6100	0.5800	0.5900	-4.839%	37	17,003	-25.424%
2026-09-04	0.8600	0.8600	0.5600	0.6200	-11.429%	54	16,915	-29.032%
2026-09-03	0.6200	0.7000	0.6200	0.7000	+18.644%	33	16,915	-37.143%
2026-09-02	0.5700	0.5900	0.5600	0.5900	+11.321%	215	16,888	-25.424%
2026-09-01	0.5700	0.5700	0.5300	0.5300	-14.516%	545	16,679	-16.981%
2026-08-31	0.6100	0.6400	0.5900	0.6200	-1.587%	1,397	16,642	-29.032%
2026-08-28	0.8600	0.8800	0.6300	0.6300	-21.250%	135	16,496	-30.159%
2026-08-27	0.7500	0.8200	0.7500	0.8000	+6.667%	31	16,457	-45.000%
2026-08-26	0.7800	0.7800	0.7500	0.7500	-6.250%	68	16,456	-41.333%
2026-08-25	0.7300	0.8100	0.7300	0.8000	-2.439%	17	16,401	-45.000%
2026-08-24	0.8100	0.8500	0.8100	0.8200	-4.651%	110	16,387	-46.341%
2026-08-21	0.8700	0.8800	0.8500	0.8600	+14.667%	108	16,388	-48.837%
2026-08-20	0.7000	0.8300	0.7000	0.7500	+7.143%	22	16,283	-41.333%
2026-08-19	0.6900	0.7000	0.6800	0.7000	+29.630%	104	16,274	-37.143%
2026-08-18	0.6400	0.6400	0.5400	0.5400	-23.944%	25	16,191	-18.519%
2026-08-17	0.6700	0.7300	0.6700	0.7100	+10.938%	12	16,166	-38.028%
2026-08-14	0.6400	0.6400	0.6400	0.6400	0.000%	25	16,165	-31.250%
2026-08-13	0.7100	0.7300	0.6400	0.6400	-21.951%	74	16,140	-31.250%
2026-08-12	0.7800	0.8400	0.7800	0.8200	+7.895%	60	16,131	-46.341%
2026-08-11	0.8000	0.8000	0.7500	0.7600	-5.000%	126	16,099	-42.105%
2026-08-10	0.6700	0.8000	0.6700	0.8000	+17.647%	1,144	16,028	-45.000%
2026-08-07	0.6500	0.6800	0.6300	0.6800	+17.241%	44	14,894	-35.294%
2026-08-06	0.5700	0.5800	0.5500	0.5800	-1.695%	29	14,858	-24.138%
2026-08-05	0.5900	0.6600	0.5900	0.5900	+13.462%	24	14,844	-25.424%
2026-08-04	0.5200	0.5500	0.5100	0.5200	+10.638%	22	14,833	-15.385%
2026-08-03	0.4500	0.4700	0.4500	0.4700	-4.082%	4	14,831	-6.383%
2026-07-31	0.5000	0.5000	0.4900	0.4900	-7.547%	11	14,831	-10.204%
2026-07-30	0.5300	0.5300	0.5000	0.5300	+6.000%	24	14,821	-16.981%
2026-07-29	0.4900	0.5200	0.4800	0.5000	0.000%	21	14,813	-12.000%
2026-07-28	0.4700	0.5100	0.4700	0.5000	-10.714%	572	14,810	-12.000%
2026-07-27	0.5100	0.5600	0.5100	0.5600	-8.197%	35	14,261	-21.429%
2026-07-24	0.5800	0.6200	0.5700	0.6100	+10.909%	72	14,239	-27.869%
2026-07-23	0.5400	0.5800	0.5400	0.5500	-14.063%	93	14,172	-20.000%
2026-07-22	0.6300	0.6700	0.6300	0.6400	+6.667%	4	14,134	-31.250%
2026-07-21	0.6200	0.6200	0.5600	0.6000	+20.000%	763	14,130	-26.667%
2026-07-20	0.5300	0.5600	0.5000	0.5000	-1.961%	3,635	14,006	-12.000%
2026-07-17	0.4500	0.5600	0.4500	0.5100	-5.556%	174	14,428	-13.725%
2026-07-16	0.5400	0.5600	0.4900	0.5400	-5.263%	5,864	14,272	-18.519%
2026-07-15	0.5800	0.6000	0.5400	0.5700	-3.390%	253	14,253	-22.807%
2026-07-14	0.6200	0.6200	0.5800	0.5900	+11.321%	426	14,100	-25.424%
2026-07-13	0.5600	0.5600	0.5300	0.5300	-13.115%	96	13,875	-16.981%
2026-07-10	0.6200	0.6400	0.6100	0.6100	-4.688%	601	13,832	-27.869%
2026-07-09	0.6800	0.7300	0.6400	0.6400	0.000%	5,280	13,732	-31.250%
2026-07-08	0.6000	0.6500	0.6000	0.6400	-5.882%	207	11,313	-31.250%
2026-07-07	0.7500	0.7500	0.6300	0.6800	-15.000%	22	11,127	-35.294%
2026-07-06	0.7500	0.8000	0.7400	0.8000	+1.266%	27	11,119	-45.000%
2026-07-02	0.8000	0.8000	0.7200	0.7900	0.000%	59	11,102	-44.304%
2026-07-01	0.7200	0.8100	0.6800	0.7900	+12.857%	45	11,102	-44.304%
2026-06-30	0.6600	0.7000	0.6600	0.7000	+7.692%	5	11,074	-37.143%
2026-06-29	0.6200	0.6900	0.6200	0.6500	-5.797%	9	11,075	-32.308%
2026-06-26	0.6900	0.7400	0.6900	0.6900	+2.985%	31	11,068	-36.232%
2026-06-25	0.7200	0.7200	0.6300	0.6700	+3.077%	29	11,058	-34.328%
2026-06-24	0.6500	0.6500	0.5400	0.6500	0.000%	151	11,032	-32.308%
2026-06-23	0.6400	0.7000	0.6300	0.6500	-16.667%	1,880	10,946	-32.308%
2026-06-22	0.8900	0.8900	0.7500	0.7800	-7.143%	1,175	9,220	-43.590%
2026-06-18	0.9400	0.9400	0.8300	0.8400	-16.000%	98	6,183	-47.619%
2026-06-17	1.0500	1.2000	0.9800	1.0000	-1.961%	3,991	6,183	-56.000%
2026-06-16	1.0200	1.0400	0.9700	1.0200	-6.422%	1,459	6,183	-56.863%
2026-06-15	1.1500	1.1800	1.0700	1.0900	+10.101%	1,473	5,132	-59.633%
2026-06-12	0.9900	1.0400	0.9900	0.9900	-1.000%	110	5,132	-55.556%
2026-06-11	0.8000	1.0000	0.7600	1.0000	+28.205%	27	5,132	-56.000%
2026-06-10	0.7300	0.8700	0.7300	0.7800	-3.704%	33	5,114	-43.590%
2026-06-09	0.9200	0.9400	0.7400	0.8100	-12.903%	57	5,105	-45.679%
2026-06-08	1.0200	1.0200	0.9300	0.9300	+3.333%	520	5,069	-52.688%
2026-06-05	1.2000	1.2000	0.9000	0.9000	-33.824%	415	4,591	-51.111%
2026-06-04	1.4900	1.4900	1.3600	1.3600	-6.207%	14	4,255	-67.647%
2026-06-03	1.5000	1.5000	1.4300	1.4500	-8.805%	37	4,250	-69.655%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-2.454%	2	4,230	-72.327%
2026-06-01	1.6500	1.6500	1.5000	1.6300	-3.550%	31	4,229	-73.006%
2026-05-29	1.7000	1.7500	1.6500	1.6900	-1.744%	19	4,218	-73.964%
2026-05-28	1.5000	1.7200	1.5000	1.7200	+4.878%	24	4,210	-74.419%
2026-05-27	1.6900	1.7500	1.6000	1.6400	-13.684%	42	4,194	-73.171%
2026-05-26	1.9500	1.9500	1.9000	1.9000	-0.524%	106	4,163	-76.842%
2026-05-22	2.0000	2.0000	1.8700	1.9100	-6.373%	818	4,157	-76.963%
2026-05-21	1.9500	2.0400	1.8500	2.0400	-1.923%	20	3,704	-78.431%
2026-05-20	1.9600	2.0800	1.8900	2.0800	+10.053%	115	3,704	-78.846%
2026-05-19	2.0000	2.0800	1.8900	1.8900	-22.857%	242	3,580	-76.720%
2026-05-18	2.6200	2.7000	2.3100	2.4500	-5.405%	535	3,580	-82.041%
2026-05-15	2.5600	2.5900	2.4600	2.5900	-26.000%	484	3,580	-83.012%
2026-05-14	3.6500	3.7000	3.5000	3.5000	-25.532%	21	3,000	-87.429%
2026-05-13	4.1500	4.8500	4.1000	4.7000	+11.905%	150	2,992	-90.638%
2026-05-12	3.5500	4.2500	3.4000	4.2000	+2.439%	100	2,992	-89.524%
2026-05-11	3.7800	4.1000	3.5800	4.1000	+51.852%	259	2,992	-89.268%
2026-05-08	2.6800	2.7300	2.5300	2.7000	+11.570%	37	2,867	-83.704%
2026-05-07	2.6000	2.8600	2.3900	2.4200	+16.908%	232	2,940	-81.818%
2026-05-06	1.7900	2.0700	1.7900	2.0700	+34.416%	146	3,014	-78.744%
2026-05-05	1.6300	1.6500	1.5400	1.5400	-3.145%	28	2,935	-71.429%
2026-05-04	1.6700	1.6800	1.5700	1.5900	-12.637%	9	2,932	-72.327%
2026-05-01	1.8900	1.8900	1.7700	1.8200	+11.656%	33	2,933	-75.824%
2026-04-30	1.6400	1.6400	1.5900	1.6300	+8.667%	72	2,933	-73.006%
2026-04-29	1.5100	1.5500	1.4500	1.5000	-8.537%	491	2,895	-70.667%
2026-04-28	1.7800	1.7800	1.6400	1.6400	-20.000%	24	2,768	-73.171%
2026-04-27	2.0800	2.1100	2.0200	2.0500	-8.889%	83	2,765	-78.537%
2026-04-24	2.2000	2.2700	2.2000	2.2500	-2.174%	10	2,744	-80.444%
2026-04-23	2.3700	2.4000	2.2600	2.3000	-10.506%	29	2,740	-80.870%
2026-04-22	2.5900	2.6000	2.5600	2.5700	+3.629%	15	2,731	-82.879%
2026-04-21	2.8100	2.8100	2.4200	2.4800	-18.689%	45	2,743	-82.258%
2026-04-20	3.1000	3.1000	3.0500	3.0500	-7.576%	7	2,743	-85.574%
2026-04-17	4.0000	4.0000	3.2200	3.3000	+12.628%	450	2,744	-86.667%
2026-04-16	2.7100	3.2500	2.7100	2.9300	-1.347%	170	2,688	-84.983%
2026-04-15	2.8500	3.3400	2.8500	2.9700	-4.194%	570	2,719	-85.185%
2026-04-14	2.8000	3.2000	2.8000	3.1000	+20.623%	15	2,978	-85.806%
2026-04-13	2.3900	2.7500	2.3700	2.5700	-4.815%	108	2,981	-82.879%
2026-04-10	2.5000	2.7000	2.5000	2.7000	+5.882%	46	2,946	-83.704%
2026-04-09	2.7500	2.7700	2.5500	2.5500	-15.000%	6	2,971	-82.745%
2026-04-08	3.0000	3.2000	2.8700	3.0000	+7.914%	7	2,969	-85.333%
2026-04-07	2.7800	2.7800	2.7800	2.7800	-0.358%	1	2,969	-84.173%
2026-04-06	3.0000	3.0000	2.7500	2.7900	-7.000%	6	2,968	-84.229%
2026-04-02	2.8000	3.0000	2.8000	3.0000	-3.226%	4	2,964	-85.333%
2026-04-01	3.4000	3.4100	3.1000	3.1000	-3.125%	3	2,964	-85.806%
2026-03-31	3.4000	3.5300	3.1800	3.2000	+1.587%	819	2,963	-86.250%
2026-03-30	2.8800	3.1500	2.8800	3.1500	-3.077%	4	2,651	-86.032%
2026-03-27	2.8000	3.2500	2.8000	3.2500	+30.000%	54	2,652	-86.462%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-16.667%	10	2,663	-82.400%
2026-03-25	2.9800	3.3700	2.9700	3.0000	+7.143%	8	2,653	-85.333%
2026-03-24	2.7500	2.8000	2.7500	2.8000	0.000%	12	2,653	-84.286%
2026-03-23	2.4000	2.8000	2.4000	2.8000	+1.818%	43	2,641	-84.286%
2026-03-20	2.5000	2.9000	2.3000	2.7500	+5.769%	38	2,629	-84.000%
2026-03-19	3.0000	3.0500	2.4600	2.6000	-25.926%	257	2,617	-83.077%
2026-03-18	3.7000	3.8500	3.2500	3.5100	-14.390%	16	2,416	-87.464%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-2.381%	25	2,414	-89.268%
2026-03-16	4.4500	4.4500	4.2000	4.2000	-11.579%	3	2,414	-89.524%
2026-03-13	5.0000	5.0000	4.7500	4.7500	-18.803%	10	2,414	-90.737%
2026-03-12	5.7300	6.1900	5.7300	5.8500	-7.143%	5	2,406	-92.479%
2026-03-11	6.1500	6.3000	6.1500	6.3000	-13.699%	2	2,406	-93.016%
2026-03-10	7.1800	7.3000	7.1800	7.3000	+17.742%	2	2,405	-93.973%
2026-03-09	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2,405	-92.903%
2026-03-06	5.8000	6.0000	5.5000	6.0000	+12.782%	3	2,406	-92.667%
2026-03-05	5.6000	5.7600	5.3200	5.3200	-14.194%	14	2,405	-91.729%
2026-03-03	6.5000	7.1500	5.7100	6.2000	-24.574%	187	2,395	-92.903%
2026-03-02	8.2000	8.7000	7.5000	8.2200	-12.086%	268	2,455	-94.647%
2026-02-27	9.3000	9.7900	9.2800	9.3500	+21.586%	16	2,217	-95.294%
2026-02-26	7.4500	7.7500	7.2500	7.6900	-8.994%	32	2,215	-94.278%
2026-02-25	9.0000	9.0800	8.4000	8.4500	0.000%	118	2,197	-94.793%
2026-02-24	8.7000	9.2500	8.2500	8.4500	-9.140%	268	2,197	-94.793%
2026-02-23	7.8500	10.0000	7.8500	9.3000	+26.531%	934	2,315	-95.269%
2026-02-20	5.0000	7.4000	4.8000	7.3500	+86.076%	1,791	2,552	-94.014%
2026-02-19	3.7500	4.0500	3.7500	3.9500	+8.219%	5	2,149	-88.861%
2026-02-18	3.7000	5.2500	3.3500	3.6500	+32.727%	773	2,146	-87.945%
2026-02-17	2.7000	2.7500	2.5100	2.7500	-14.063%	14	1,783	-84.000%
2026-02-13	3.5000	3.5000	3.2000	3.2000	-7.246%	113	1,693	-86.250%
2026-02-12	5.2500	5.2500	3.3000	3.4500	-38.393%	688	1,693	-87.246%
2026-02-11	6.1800	6.9000	5.6000	5.6000	+0.719%	506	1,415	-92.143%
2026-02-10	5.5000	6.1500	5.4300	5.5600	-5.763%	29	1,017	-92.086%
2026-02-09	5.8800	5.9000	5.8800	5.9000	+18.000%	11	996	-92.542%
2026-02-06	4.5000	5.1100	4.1500	5.0000	+16.279%	36	986	-91.200%
2026-02-05	4.3000	5.0000	3.0000	4.3000	-28.333%	188	969	-89.767%
2026-02-04	6.5000	7.0400	6.0000	6.0000	-4.000%	5	865	-92.667%
2026-02-03	6.4000	6.9000	4.5000	6.2500	+34.409%	25	868	-92.960%
2026-02-02	6.3600	6.4300	4.0000	4.6500	-19.130%	1,066	871	-90.538%
2026-01-30	10.1900	11.0000	5.0000	5.7500	-63.259%	128	195	-92.348%
2026-01-29	15.4000	16.0000	12.5000	15.6500	+11.786%	75	159	-97.188%
2026-01-28	14.7200	14.7200	12.5000	14.0000	+10.236%	76	89	-96.857%
2026-01-27	12.6100	12.8000	10.8500	12.7000	0.000%	45	42	-96.535%