Dark

SLV20270617C30
SLV Jun 17 2027 30.00 Call (SLV270617C00030000)
option OPRA

EOD

Sep 16, 2026

27.84-1.416%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	27.7200	27.8400	27.7200	27.8400	-1.416%	12	22,079	0.000%
2026-09-15	28.2700	28.2700	28.0500	28.2400	-4.109%	21	22,079	-1.416%
2026-09-11	29.4500	29.4500	29.4500	29.4500	+3.152%	35	22,059	-5.467%
2026-09-10	29.1000	29.1500	28.3500	28.5500	-11.115%	4,473	22,059	-2.487%
2026-09-09	31.6000	32.1600	31.6000	32.1200	+4.523%	39	19,005	-13.325%
2026-09-04	30.7900	30.7900	30.7300	30.7300	-1.852%	32	18,963	-9.404%
2026-09-03	30.7000	31.7500	30.7000	31.3100	+4.681%	1,296	18,963	-11.083%
2026-09-02	29.6300	29.9100	29.5800	29.9100	+3.710%	756	17,859	-6.921%
2026-09-01	29.5900	29.9500	28.8100	28.8400	-6.667%	4,473	17,104	-3.467%
2026-08-31	30.8200	30.9800	30.5900	30.9000	-5.040%	1,157	12,656	-9.903%
2026-08-26	32.5400	32.5400	32.5400	32.5400	-1.394%	1	11,504	-14.444%
2026-08-25	33.0000	33.0000	33.0000	33.0000	-1.434%	2	11,505	-15.636%
2026-08-24	33.4800	33.4800	33.4800	33.4800	+2.952%	2	11,505	-16.846%
2026-08-20	31.7700	33.1500	31.7400	32.5200	+5.516%	2,725	11,504	-14.391%
2026-08-19	30.1800	30.9500	29.5000	30.8200	+7.051%	5,934	9,990	-9.669%
2026-08-18	28.8000	29.0000	28.7900	28.7900	-6.099%	4	6,722	-3.300%
2026-08-17	30.8000	30.8000	30.6600	30.6600	+2.132%	5	6,724	-9.198%
2026-08-14	30.0200	30.0200	30.0200	30.0200	+1.453%	1	6,722	-7.262%
2026-08-13	29.5900	29.5900	29.5900	29.5900	-2.343%	2	6,722	-5.914%
2026-08-12	30.8000	31.0500	29.6000	30.3000	+1.135%	16	6,723	-8.119%
2026-08-10	29.9600	29.9600	29.9600	29.9600	+13.270%	4	6,721	-7.076%
2026-08-06	26.3600	26.4500	26.3600	26.4500	-3.783%	2	6,721	+5.255%
2026-08-05	27.4300	27.4900	27.4300	27.4900	+16.780%	6	6,722	+1.273%
2026-08-03	23.2000	23.6000	23.0700	23.5400	-4.270%	31	6,720	+18.267%
2026-07-29	22.7800	24.5900	22.7500	24.5900	+2.033%	30	6,712	+13.217%
2026-07-27	24.2500	24.4400	23.9500	24.1000	+0.291%	76	6,709	+15.519%
2026-07-24	23.9500	24.0300	23.8700	24.0300	-5.765%	8	6,717	+15.855%
2026-07-22	25.4300	25.6700	25.4300	25.5000	+11.111%	30	6,724	+9.176%
2026-07-20	22.8500	23.0700	22.8500	22.9500	+3.378%	8	6,716	+21.307%
2026-07-17	22.1400	22.2200	21.9300	22.2000	+2.873%	1,182	6,712	+25.405%
2026-07-16	22.0600	22.4500	21.5000	21.5800	-8.170%	1,707	6,009	+29.008%
2026-07-15	23.9500	23.9500	21.9500	23.5000	-5.165%	4,587	5,166	+18.468%
2026-07-14	25.0000	25.0500	24.7100	24.7800	+5.268%	8	2,879	+12.349%
2026-07-13	23.8800	23.9600	23.1200	23.5400	-8.440%	2,196	2,876	+18.267%
2026-07-09	25.7100	25.7100	25.6600	25.7100	+5.629%	523	1,131	+8.285%
2026-07-08	24.3400	24.3400	24.3400	24.3400	-6.457%	1	780	+14.380%
2026-07-07	26.0200	26.0200	25.9800	26.0200	+6.639%	5	783	+6.995%
2026-06-26	24.4000	24.4000	24.4000	24.4000	-1.054%	1	781	+14.098%
2026-06-25	23.9000	24.6600	23.9000	24.6600	+6.846%	2	781	+12.895%
2026-06-24	24.6800	25.0600	23.0800	23.0800	-15.458%	6	780	+20.624%
2026-06-23	27.3000	27.3000	27.3000	27.3000	-18.214%	4	782	+1.978%
2026-06-05	33.3800	33.3800	33.3800	33.3800	-12.388%	1	782	-16.597%
2026-05-19	38.1000	38.1000	38.1000	38.1000	-17.174%	1	782	-26.929%
2026-05-11	46.0000	46.0000	46.0000	46.0000	+23.889%	1	782	-39.478%
2026-05-05	37.1300	37.1300	37.1300	37.1300	-0.669%	1	782	-25.020%
2026-04-30	37.3800	37.3800	37.3800	37.3800	-4.521%	1	782	-25.522%
2026-04-23	39.1500	39.1500	39.1500	39.1500	-12.903%	10	783	-28.889%
2026-04-17	45.5000	45.5000	44.9500	44.9500	+6.391%	2	783	-38.065%
2026-04-16	41.3000	42.2800	41.3000	42.2500	+5.890%	25	787	-34.107%
2026-04-01	39.9000	39.9000	39.9000	39.9000	+0.681%	2	789	-30.226%
2026-03-31	38.5500	39.9000	38.5500	39.6300	+7.108%	4	790	-29.750%
2026-03-25	37.0000	37.0000	37.0000	37.0000	+2.351%	1	789	-24.757%
2026-03-23	36.1500	36.1500	36.1500	36.1500	+0.472%	30	789	-22.988%
2026-03-19	34.4700	35.9800	34.2000	35.9800	-17.325%	211	789	-22.624%
2026-03-17	43.5200	43.5200	43.5200	43.5200	-7.404%	1	871	-36.029%
2026-03-09	47.0000	47.0000	47.0000	47.0000	0.000%	1	913	-40.766%
2026-03-06	47.0000	47.0000	47.0000	47.0000	+3.982%	2	914	-40.766%
2026-03-05	45.5000	45.5000	45.2000	45.2000	-4.339%	6	916	-38.407%
2026-03-04	47.2500	47.2500	47.2500	47.2500	-10.528%	1	916	-41.079%
2026-03-02	52.8100	52.8100	52.8100	52.8100	-5.018%	1	915	-47.283%
2026-02-27	55.6000	55.6000	55.6000	55.6000	+8.382%	1	914	-49.928%
2026-02-24	51.3000	51.3000	51.3000	51.3000	+15.541%	1	914	-45.731%
2026-02-20	44.4000	44.4000	44.4000	44.4000	+8.214%	10	914	-37.297%
2026-02-18	41.0300	41.0300	41.0300	41.0300	+10.892%	10	924	-32.147%
2026-02-17	37.0000	37.0000	37.0000	37.0000	-11.905%	5	924	-24.757%
2026-02-06	41.1500	42.0000	41.1500	42.0000	+9.233%	11	929	-33.714%
2026-02-05	39.9000	39.9000	38.4500	38.4500	-9.529%	4	929	-27.594%
2026-02-02	43.0000	43.0300	42.2000	42.5000	-22.161%	35	932	-34.494%
2026-01-30	54.6000	54.6000	54.6000	54.6000	-25.916%	3	951	-49.011%
2026-01-28	73.7000	73.7000	73.7000	73.7000	+7.985%	20	952	-62.225%
2026-01-27	67.2500	68.2500	67.2500	68.2500	+0.442%	2	952	-59.209%
2026-01-26	72.9000	72.9000	67.9500	67.9500	+18.359%	12	953	-59.029%
2026-01-22	56.5500	57.4100	56.5500	57.4100	+4.401%	7	953	-51.507%
2026-01-21	55.0000	55.3900	54.9900	54.9900	-2.240%	7	959	-49.373%
2026-01-20	56.4000	56.4000	55.8000	56.2500	+10.143%	66	964	-50.507%
2026-01-16	51.0700	51.0700	51.0700	51.0700	-6.807%	1	1,005	-45.487%
2026-01-14	53.0000	54.8000	53.0000	54.8000	+9.534%	49	1,005	-49.197%
2026-01-13	50.4500	50.4500	49.4500	50.0300	+6.788%	13	1,011	-44.353%
2026-01-12	46.8500	46.8500	46.8500	46.8500	+10.495%	3	1,011	-40.576%
2026-01-09	42.2500	43.2200	42.2500	42.4000	+7.751%	13	1,011	-34.340%
2026-01-08	39.3500	39.3500	39.3500	39.3500	-9.122%	1	1,015	-29.250%
2026-01-06	42.1100	43.3000	42.1100	43.3000	+10.459%	43	1,014	-35.704%
2026-01-05	40.5500	40.5500	39.2000	39.2000	+9.958%	7	993	-28.980%
2026-01-02	35.8900	35.9100	35.3900	35.6500	+1.857%	26	994	-21.907%
2025-12-31	35.0000	35.0000	35.0000	35.0000	-2.643%	3	1,015	-20.457%
2025-12-29	35.9500	35.9500	35.9500	35.9500	-14.200%	1	1,015	-22.559%
2025-12-26	39.4000	41.9000	39.4000	41.9000	+17.301%	11	1,015	-33.556%
2025-12-24	35.4900	35.7200	35.4900	35.7200	+3.088%	2	1,014	-22.060%
2025-12-23	33.5000	34.6500	33.1700	34.6500	+3.279%	3	1,014	-19.654%
2025-12-22	32.7500	33.5500	32.7500	33.5500	+6.272%	42	1,053	-17.019%
2025-12-19	30.5000	31.5700	30.5000	31.5700	+7.126%	7	1,053	-11.815%
2025-12-18	29.7100	29.7100	29.4700	29.4700	-5.756%	11	1,055	-5.531%
2025-12-17	31.2700	31.2700	31.2700	31.2700	+10.261%	2	1,054	-10.969%
2025-12-16	27.8900	28.3600	27.8900	28.3600	+1.649%	2	1,056	-1.834%
2025-12-15	28.5000	28.5000	27.9000	27.9000	+3.142%	3	1,057	-0.215%
2025-12-12	27.0000	27.2500	27.0000	27.0500	-4.349%	16	1,057	+2.921%
2025-12-11	28.0300	28.4500	28.0200	28.2800	+9.316%	12	1,042	-1.556%
2025-12-10	26.1500	26.1500	25.8700	25.8700	+0.661%	5	1,039	+7.615%
2025-12-09	25.0000	26.0000	25.0000	25.7000	+10.680%	30	1,043	+8.327%
2025-12-08	23.2200	23.2200	23.2200	23.2200	-3.851%	5	1,043	+19.897%
2025-12-05	24.1500	24.1500	24.1500	24.1500	+0.207%	5	1,043	+15.280%
2025-12-01	24.1000	24.1000	24.1000	24.1000	+21.106%	2	1,043	+15.519%
2025-11-26	18.9500	19.9000	18.9500	19.9000	+13.068%	24	1,043	+39.899%
2025-11-21	17.6000	17.6000	17.6000	17.6000	-6.829%	1	1,043	+58.182%
2025-11-19	18.8900	18.8900	18.8900	18.8900	+7.330%	13	1,042	+47.380%
2025-11-18	17.5000	17.6000	17.5000	17.6000	+3.529%	21	1,042	+58.182%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-3.792%	3	1,042	+63.765%
2025-11-14	17.6700	17.6700	17.6700	17.6700	-11.650%	71	1,039	+57.555%
2025-11-13	19.3500	20.0000	19.3500	20.0000	+3.093%	3	1,074	+39.200%
2025-11-12	17.3000	19.4000	17.3000	19.4000	+13.120%	2	1,074	+43.505%
2025-11-11	17.1500	17.1500	17.1500	17.1500	-0.867%	3	1,075	+62.332%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+10.897%	9	1,075	+60.925%
2025-11-07	15.5000	16.5000	15.5000	15.6000	+2.970%	57	1,075	+78.462%
2025-11-06	15.0000	15.5000	15.0000	15.1500	+4.483%	12	1,048	+83.762%
2025-11-05	15.0000	15.0000	14.5000	14.5000	-3.010%	3	1,050	+92.000%
2025-11-04	14.9500	14.9500	14.9500	14.9500	+10.741%	4	1,051	+86.221%
2025-10-27	13.5000	13.5000	13.5000	13.5000	-17.279%	10	1,053	+106.222%
2025-10-24	16.3200	16.3200	16.3200	16.3200	+2.320%	1	1,053	+70.588%
2025-10-23	15.5000	15.9500	15.5000	15.9500	+8.948%	2	1,054	+74.545%
2025-10-22	14.6400	14.6400	14.6400	14.6400	-2.400%	171	1,069	+90.164%
2025-10-21	15.3100	15.5000	14.6400	15.0000	-17.853%	45	1,069	+85.600%
2025-10-20	17.6800	18.2600	17.6800	18.2600	+3.750%	7	1,095	+52.464%
2025-10-17	18.0000	18.0500	16.7200	17.6000	-8.333%	33	1,097	+58.182%
2025-10-16	19.0000	19.2000	19.0000	19.2000	+5.495%	2	1,096	+45.000%
2025-10-15	18.2800	18.2800	18.2000	18.2000	+5.020%	12	1,097	+52.967%
2025-10-14	18.9400	18.9400	17.3300	17.3300	+0.173%	103	1,107	+60.646%
2025-10-13	17.6400	17.6400	17.1000	17.3000	+7.121%	150	1,049	+60.925%
2025-10-10	15.8000	16.1500	15.6000	16.1500	+10.239%	27	910	+72.384%
2025-10-09	15.9000	16.0000	13.6000	14.6500	-3.934%	25	899	+90.034%
2025-10-08	15.0000	15.5000	15.0000	15.2500	+7.774%	10	893	+82.557%
2025-10-07	14.7500	14.7500	13.9000	14.1500	-6.291%	23	895	+96.749%
2025-10-06	15.5000	15.5000	15.0500	15.1000	+0.667%	19	895	+84.371%
2025-10-03	14.5800	15.0000	14.4200	15.0000	+10.294%	16	895	+85.600%
2025-10-02	13.6000	13.6000	13.1500	13.6000	-6.849%	5	903	+104.706%
2025-10-01	14.6000	14.6000	14.6000	14.6000	+7.353%	10	904	+90.685%
2025-09-30	13.6000	13.6000	13.6000	13.6000	-5.226%	1	912	+104.706%
2025-09-29	14.2000	15.0900	14.2000	14.3500	+3.986%	130	912	+94.007%
2025-09-26	12.6300	14.0800	12.6300	13.8000	+10.400%	29	931	+101.739%
2025-09-25	12.5000	12.8200	12.5000	12.5000	+6.929%	31	933	+122.720%
2025-09-24	12.0000	12.0000	11.6800	11.6900	-3.388%	28	922	+138.152%
2025-09-23	12.4800	12.5000	12.0000	12.1000	0.000%	108	924	+130.083%
2025-09-22	11.7500	12.3100	11.7500	12.1000	+9.009%	148	966	+130.083%
2025-09-19	10.7000	11.5700	10.7000	11.1000	+7.767%	30	1,028	+150.811%
2025-09-18	10.1000	10.5000	10.0500	10.3000	+2.284%	14	1,007	+170.291%
2025-09-17	10.9700	10.9700	10.0700	10.0700	-7.189%	151	1,000	+176.465%
2025-09-16	10.9900	11.1100	10.6500	10.8500	-0.732%	59	849	+156.590%
2025-09-15	10.6600	11.6000	10.6600	10.9300	+3.602%	19	793	+154.712%
2025-09-12	10.6500	10.7000	10.3000	10.5500	+4.975%	34	781	+163.886%
2025-09-11	9.9500	10.4800	9.9500	10.0500	+2.030%	11	771	+177.015%
2025-09-10	9.8500	9.8500	9.8500	9.8500	+5.914%	30	768	+182.640%
2025-09-09	9.9700	10.2800	9.3000	9.3000	-7.000%	102	738	+199.355%
2025-09-08	10.0500	10.0500	9.9700	10.0000	+4.712%	13	646	+178.400%
2025-09-05	9.8900	9.9000	9.5000	9.5500	+0.951%	30	633	+191.518%
2025-09-04	9.9700	9.9700	9.2000	9.4600	-7.255%	55	603	+194.292%
2025-09-03	10.0400	10.5000	10.0000	10.2000	+2.513%	364	548	+172.941%
2025-09-02	9.7300	10.1900	9.5000	9.9500	+10.802%	39	796	+179.799%
2025-08-29	8.9000	9.1500	8.9000	8.9800	+3.218%	66	864	+210.022%
2025-08-28	8.6000	8.7000	8.5000	8.7000	+3.571%	24	864	+220.000%
2025-08-27	8.3000	8.4500	8.3000	8.4000	+1.205%	13	841	+231.429%
2025-08-26	8.4600	8.4600	8.3000	8.3000	-3.488%	16	830	+235.422%
2025-08-25	8.8200	9.0000	8.6000	8.6000	-2.273%	13	815	+223.721%
2025-08-22	7.9700	8.8000	7.9700	8.8000	+6.667%	27	802	+216.364%
2025-08-21	8.2500	8.2500	8.2500	8.2500	+1.852%	1	820	+237.455%
2025-08-20	7.9700	8.1000	7.9700	8.1000	+5.332%	203	819	+243.704%
2025-08-19	8.0000	8.0000	7.6900	7.6900	-7.904%	17	631	+262.029%
2025-08-18	8.3400	8.3500	8.3400	8.3500	-2.907%	21	614	+233.413%
2025-08-15	8.5300	8.6000	8.5300	8.6000	-6.011%	4	593	+223.721%
2025-08-14	8.5000	9.1500	8.5000	9.1500	+6.893%	16	589	+204.262%
2025-08-13	8.7200	8.7200	8.5600	8.5600	+2.515%	2	573	+225.234%
2025-08-12	8.2000	8.5500	8.2000	8.3500	+5.696%	63	573	+233.413%
2025-08-11	8.8000	8.8000	7.6500	7.9000	-6.509%	38	512	+252.405%
2025-08-07	8.4700	8.4700	8.4500	8.4500	+3.049%	11	495	+229.467%
2025-08-06	8.2300	8.2300	8.2000	8.2000	+0.613%	3	484	+239.512%
2025-08-05	8.1000	8.3000	6.5500	8.1500	+3.165%	21	481	+241.595%
2025-08-04	7.9000	7.9000	7.8000	7.9000	+4.914%	18	460	+252.405%
2025-08-01	7.5000	7.7500	7.4500	7.5300	+2.449%	60	442	+269.721%
2025-07-31	7.1000	7.3500	7.1000	7.3500	-1.342%	16	382	+278.776%
2025-07-30	7.5300	7.5300	7.4500	7.4500	-9.478%	4	366	+273.691%
2025-07-29	8.3700	8.3700	8.1400	8.2300	-0.724%	162	362	+238.275%
2025-07-28	8.1500	8.2900	8.1100	8.2900	+2.981%	29	200	+235.826%
2025-07-25	8.3800	8.3800	8.0500	8.0500	-9.551%	22	173	+245.839%
2025-07-24	9.0000	9.2500	8.8500	8.9000	-2.944%	138	153	+212.809%
2025-07-23	9.1700	9.1700	9.1700	9.1700	+1.550%	1	15	+203.599%
2025-07-22	9.0000	9.0500	9.0000	9.0300	+2.149%	9	14	+208.306%
2025-07-21	8.8400	8.8400	8.8400	8.8400	0.000%	5	5	+214.932%