Dark

SLV20270617C45
SLV Jun 17 2027 45.00 Call (SLV270617C00045000)
option OPRA

EOD

Sep 17, 2026

17.63+13.303%(+2.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.6300	17.6300	17.6300	17.6300	+13.303%	2	1,571	0.000%
2026-09-14	15.5600	15.5600	15.5600	15.5600	-6.321%	5	1,571	+13.303%
2026-09-11	16.5600	16.6100	16.5600	16.6100	-0.539%	7	1,571	+6.141%
2026-09-10	16.7000	16.7000	16.7000	16.7000	-8.493%	1	1,565	+5.569%
2026-09-04	18.2500	18.2500	18.2500	18.2500	-0.545%	2	1,565	-3.397%
2026-08-31	18.4000	18.4000	18.3500	18.3500	-1.397%	2	1,567	-3.924%
2026-08-28	21.8900	21.9000	18.4500	18.6100	-5.820%	25	1,567	-5.266%
2026-08-26	19.7600	19.7600	19.7600	19.7600	+0.971%	2	1,565	-10.779%
2026-08-25	19.5700	19.5700	19.5700	19.5700	-5.550%	1	1,565	-9.913%
2026-08-21	21.1000	21.1000	20.7200	20.7200	+7.917%	11	1,565	-14.913%
2026-08-20	18.6500	19.2000	18.6500	19.2000	+17.288%	2	1,565	-8.177%
2026-08-18	16.3600	16.3700	16.3600	16.3700	-7.514%	8	1,565	+7.697%
2026-08-17	17.7000	17.7000	17.7000	17.7000	+0.970%	5	1,563	-0.395%
2026-08-14	17.5300	17.5300	17.5300	17.5300	-2.340%	1	1,563	+0.570%
2026-08-12	18.2500	18.2500	17.9500	17.9500	+3.161%	11	1,564	-1.783%
2026-08-11	17.6000	17.6000	17.4000	17.4000	-5.229%	6	1,564	+1.322%
2026-08-10	18.2000	18.3600	18.2000	18.3600	+23.221%	2	1,565	-3.976%
2026-08-06	14.7400	14.9000	14.7400	14.9000	-3.121%	2	1,566	+18.322%
2026-08-05	15.3600	15.3800	15.3200	15.3800	+14.264%	10	1,565	+14.629%
2026-08-04	13.7500	13.7500	13.4600	13.4600	+7.337%	16	1,577	+30.981%
2026-08-03	11.7000	12.5400	11.7000	12.5400	+0.080%	18	1,577	+40.590%
2026-07-31	12.2000	12.6000	12.2000	12.5300	-6.632%	19	1,571	+40.702%
2026-07-30	12.6000	13.4200	12.6000	13.4200	+3.629%	4	1,564	+31.371%
2026-07-29	13.2000	13.2000	12.9500	12.9500	+6.322%	3	1,565	+36.139%
2026-07-28	11.9000	12.1800	11.9000	12.1800	-2.482%	9	1,568	+44.745%
2026-07-23	12.7500	12.7500	12.4900	12.4900	-15.608%	5	1,564	+41.153%
2026-07-22	13.9500	14.8000	13.9500	14.8000	+11.952%	22	1,564	+19.122%
2026-07-21	13.0500	13.2200	13.0500	13.2200	+9.528%	11	1,574	+33.359%
2026-07-20	12.0700	12.0700	12.0700	12.0700	+5.692%	5	1,564	+46.065%
2026-07-17	11.1500	11.7000	11.1500	11.4200	-3.629%	81	1,564	+54.378%
2026-07-16	11.4700	11.8500	11.4700	11.8500	-10.431%	17	1,568	+48.776%
2026-07-14	13.4000	13.4000	13.2000	13.2300	+5.755%	9	1,555	+33.258%
2026-07-13	12.8500	12.8500	12.5100	12.5100	-9.610%	2	1,552	+40.927%
2026-07-10	13.8400	13.8400	13.8400	13.8400	+8.549%	1	1,551	+27.384%
2026-07-08	13.4000	13.4000	12.5000	12.7500	-9.574%	12	1,550	+38.275%
2026-07-07	14.8900	14.9300	14.1000	14.1000	-11.321%	19	1,566	+25.035%
2026-07-06	15.9000	15.9000	15.9000	15.9000	+5.298%	2	1,566	+10.881%
2026-07-02	15.4000	15.4000	15.0700	15.1000	+5.153%	8	1,566	+16.755%
2026-07-01	14.5800	14.5800	14.3600	14.3600	+4.058%	5	1,566	+22.772%
2026-06-30	14.5500	14.5500	13.8000	13.8000	+4.151%	6	1,566	+27.754%
2026-06-29	12.9300	13.2500	12.9300	13.2500	-3.986%	13	1,567	+33.057%
2026-06-26	14.1200	14.1200	13.8000	13.8000	+5.344%	78	1,568	+27.754%
2026-06-25	13.1800	13.2100	13.0000	13.1000	+6.073%	18	1,585	+34.580%
2026-06-24	13.4600	13.7500	11.9500	12.3500	-20.065%	38	1,585	+42.753%
2026-06-23	15.9000	15.9000	15.3900	15.4500	-17.380%	6	1,581	+14.110%
2026-06-22	18.9000	19.1300	18.7000	18.7000	-1.682%	10	1,579	-5.722%
2026-06-18	19.5000	19.5000	19.0200	19.0200	-12.952%	21	1,578	-7.308%
2026-06-17	21.8500	21.8500	21.8500	21.8500	-0.228%	5	1,578	-19.314%
2026-06-16	21.9000	21.9000	21.9000	21.9000	+0.091%	5	1,578	-19.498%
2026-06-15	22.8000	22.8000	21.8800	21.8800	+8.693%	12	1,578	-19.424%
2026-06-12	20.1300	20.1300	20.1300	20.1300	+13.922%	1	1,578	-12.419%
2026-06-11	17.4500	17.6700	17.4500	17.6700	-1.505%	8	1,578	-0.226%
2026-06-10	18.1000	18.1500	17.9400	17.9400	-2.711%	4	1,577	-1.728%
2026-06-09	18.4300	18.4400	18.4300	18.4400	-11.004%	2	1,576	-4.393%
2026-06-08	20.8000	20.8000	20.7000	20.7200	+1.320%	70	1,576	-14.913%
2026-06-05	22.5500	22.5500	20.4500	20.4500	-18.849%	23	1,603	-13.790%
2026-06-03	25.0500	25.2000	25.0500	25.2000	-5.441%	100	1,589	-30.040%
2026-05-29	27.1000	27.1000	26.6500	26.6500	-4.137%	61	1,624	-33.846%
2026-05-21	27.5500	27.8000	27.5500	27.8000	+1.091%	229	1,603	-36.583%
2026-05-20	27.3000	27.7500	27.3000	27.5000	+2.612%	281	1,603	-35.891%
2026-05-19	26.8000	26.8000	26.8000	26.8000	-3.908%	2	1,705	-34.216%
2026-05-15	28.5300	28.5300	27.8900	27.8900	-19.741%	119	1,705	-36.787%
2026-05-14	34.5100	35.0100	34.5000	34.7500	-8.044%	287	1,805	-49.266%
2026-05-13	36.9500	39.1000	36.9000	37.7900	+6.003%	170	1,795	-53.347%
2026-05-11	35.6500	35.6500	35.6500	35.6500	+18.360%	1	1,795	-50.547%
2026-05-07	32.3500	33.5000	30.1200	30.1200	+5.058%	91	1,682	-41.467%
2026-05-06	28.2500	28.6700	28.0500	28.6700	+13.320%	171	1,615	-38.507%
2026-05-04	25.3000	25.3000	25.3000	25.3000	-0.589%	80	1,558	-30.316%
2026-04-28	25.4500	25.4500	25.4500	25.4500	-8.453%	4	1,522	-30.727%
2026-04-24	27.8000	27.8000	27.8000	27.8000	-0.215%	1	1,524	-36.583%
2026-04-23	27.7000	27.8600	27.5000	27.8600	-4.425%	4	1,524	-36.719%
2026-04-22	29.0000	29.1500	29.0000	29.1500	-8.906%	11	1,523	-39.520%
2026-04-17	32.0000	32.0000	32.0000	32.0000	+6.916%	3	1,522	-44.906%
2026-04-14	29.9300	29.9300	29.9300	29.9300	+12.731%	1	1,525	-41.096%
2026-04-13	26.7500	26.7500	26.5500	26.5500	-7.070%	2	1,525	-33.597%
2026-04-09	27.5000	28.5700	27.3400	28.5700	+12.658%	161	1,525	-38.292%
2026-04-02	25.3600	25.3600	25.3600	25.3600	-9.429%	10	1,521	-30.481%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+14.943%	1	1,521	-37.036%
2026-03-27	24.3600	24.3600	24.3600	24.3600	+7.788%	1	1,521	-27.627%
2026-03-26	22.6000	22.6000	22.6000	22.6000	-12.403%	1	1,521	-21.991%
2026-03-25	25.8000	25.8000	25.8000	25.8000	+8.632%	1	1,520	-31.667%
2026-03-24	23.7500	23.7500	23.7500	23.7500	+8.945%	5	1,520	-25.768%
2026-03-20	21.8000	21.8000	21.8000	21.8000	-11.382%	1	1,520	-19.128%
2026-03-19	23.4700	24.6000	23.4700	24.6000	-25.455%	3	1,520	-28.333%
2026-03-13	34.0000	34.0000	33.0000	33.0000	-6.383%	15	1,520	-46.576%
2026-03-12	35.2500	35.2500	35.2500	35.2500	-3.820%	1	1,520	-49.986%
2026-03-11	36.6500	36.6500	36.6500	36.6500	+2.403%	1	1,520	-51.896%
2026-03-06	34.2500	35.7900	34.2500	35.7900	+5.265%	6	1,522	-50.740%
2026-03-05	34.0000	34.0000	34.0000	34.0000	-5.556%	1	1,526	-48.147%
2026-03-04	36.4200	36.4200	36.0000	36.0000	+3.597%	15	1,526	-51.028%
2026-03-03	34.7500	34.7500	34.7500	34.7500	-12.247%	1	1,527	-49.266%
2026-03-02	41.4400	41.4400	39.6000	39.6000	-9.980%	37	1,527	-55.480%
2026-02-27	42.8000	45.3200	42.1000	43.9900	+11.934%	67	1,527	-59.923%
2026-02-26	39.4000	39.4000	38.0000	39.3000	-5.891%	35	1,523	-55.140%
2026-02-25	41.7600	41.7600	41.7600	41.7600	+4.400%	4	1,523	-57.783%
2026-02-23	37.6000	40.0000	37.6000	40.0000	+11.111%	17	1,523	-55.925%
2026-02-20	34.3000	36.0000	34.3000	36.0000	+26.493%	4	1,535	-51.028%
2026-02-18	28.2700	28.4600	28.2700	28.4600	+6.992%	39	1,535	-38.053%
2026-02-13	26.6000	26.6000	26.6000	26.6000	-4.796%	3	1,565	-33.722%
2026-02-12	27.9400	27.9400	27.9400	27.9400	-20.512%	1	1,565	-36.901%
2026-02-09	34.8000	35.1500	34.8000	35.1500	+21.207%	2	1,565	-49.844%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+8.574%	3	1,565	-39.207%
2026-02-05	27.5400	29.5600	26.7100	26.7100	-24.761%	33	1,565	-33.995%
2026-02-04	40.6200	40.6200	35.5000	35.5000	+0.424%	4	1,555	-50.338%
2026-02-03	35.3500	35.3500	35.3500	35.3500	+14.773%	1	1,555	-50.127%
2026-02-02	33.6000	33.6000	29.0000	30.8000	-11.111%	10	1,555	-42.760%
2026-01-30	44.9000	48.9500	29.5900	34.6500	-41.021%	28	1,554	-49.120%
2026-01-29	58.6000	58.7500	58.6000	58.7500	-3.610%	2	1,549	-69.991%
2026-01-28	60.9500	60.9500	60.9500	60.9500	+12.267%	1	1,549	-71.075%
2026-01-27	54.7500	54.7500	54.2900	54.2900	-1.986%	5	1,549	-67.526%
2026-01-26	59.1500	61.4000	55.2200	55.3900	+24.472%	13	1,549	-68.171%
2026-01-22	44.5000	44.5000	44.5000	44.5000	+6.843%	2	1,549	-60.382%
2026-01-21	45.2500	45.2500	41.6500	41.6500	-3.521%	4	1,548	-57.671%
2026-01-20	43.1700	43.1700	43.1700	43.1700	+11.120%	5	1,550	-59.161%
2026-01-16	38.9000	38.9000	38.7700	38.8500	-3.117%	3	1,550	-54.620%
2026-01-14	39.0000	40.1000	39.0000	40.1000	+10.988%	3	1,550	-56.035%
2026-01-13	38.0000	38.0300	36.1300	36.1300	+2.788%	15	1,550	-51.204%
2026-01-12	36.6500	36.6500	34.9200	35.1500	+15.057%	71	1,550	-49.844%
2026-01-09	29.5000	30.5500	29.5000	30.5500	+12.606%	63	1,549	-42.291%
2026-01-08	26.1000	27.1300	26.1000	27.1300	-3.794%	10	1,549	-35.017%
2026-01-07	28.3600	28.3600	26.4000	28.2000	-7.963%	8	1,549	-37.482%
2026-01-06	29.2000	32.0100	29.2000	30.6400	+12.647%	23	1,552	-42.461%
2026-01-05	27.7600	28.0000	25.1000	27.2000	+10.345%	27	1,552	-35.184%
2026-01-02	26.0000	26.0000	24.6500	24.6500	+1.149%	8	1,552	-28.479%
2025-12-31	23.5000	24.3700	23.5000	24.3700	-12.652%	2	1,552	-27.657%
2025-12-30	27.0000	29.9300	27.0000	27.9000	+9.627%	15	1,552	-36.810%
2025-12-29	24.8000	25.4500	23.5000	25.4500	-13.347%	55	1,556	-30.727%
2025-12-26	25.8400	29.6700	25.8400	29.3700	+21.464%	85	1,596	-39.973%
2025-12-24	23.4200	24.1800	22.8400	24.1800	+3.113%	24	1,597	-27.089%
2025-12-23	21.6000	23.4500	21.6000	23.4500	+11.349%	437	1,597	-24.819%
2025-12-22	21.2400	21.8000	20.9800	21.0600	+5.300%	21	1,693	-16.287%
2025-12-19	19.3000	20.2900	19.3000	20.0000	+6.952%	21	1,700	-11.850%
2025-12-18	19.0000	19.0000	18.7000	18.7000	-4.103%	2	1,716	-5.722%
2025-12-17	18.7500	19.5000	18.7500	19.5000	+10.795%	19	1,714	-9.590%
2025-12-16	17.4200	18.2500	17.0700	17.6000	-0.845%	20	1,721	+0.170%
2025-12-15	17.0900	17.7500	17.0900	17.7500	+8.563%	24	1,716	-0.676%
2025-12-12	17.8500	17.9200	15.9500	16.3500	-2.679%	48	1,716	+7.829%
2025-12-11	16.9900	18.1300	16.8000	16.8000	+5.000%	23	1,723	+4.940%
2025-12-10	15.4000	16.0000	15.3000	16.0000	+1.266%	48	1,735	+10.188%
2025-12-09	15.1800	15.9500	15.0000	15.8000	+15.328%	33	1,738	+11.582%
2025-12-08	14.0000	14.0000	13.7000	13.7000	-2.143%	11	1,737	+28.686%
2025-12-05	13.5000	14.5000	13.5000	14.0000	+11.111%	19	1,728	+25.929%
2025-12-04	12.3300	12.8500	12.3300	12.6000	-13.402%	25	1,724	+39.921%
2025-12-03	15.0000	15.0000	14.5500	14.5500	-0.342%	4	1,744	+21.168%
2025-12-02	14.1500	14.6000	13.0000	14.6000	-2.013%	15	1,745	+20.753%
2025-12-01	13.7200	15.2200	13.7200	14.9000	+15.593%	51	1,736	+18.322%
2025-11-28	11.5000	12.8900	11.5000	12.8900	+17.182%	47	1,697	+36.773%
2025-11-26	10.6000	11.0000	9.9500	11.0000	+25.714%	36	1,710	+60.273%
2025-11-25	9.2000	9.2000	8.7500	8.7500	-5.405%	6	1,710	+101.486%
2025-11-24	9.2000	9.2500	9.0000	9.2500	+9.209%	33	1,704	+90.595%
2025-11-21	8.4700	8.4700	8.4700	8.4700	-6.923%	5	1,735	+108.146%
2025-11-19	8.0000	9.2500	8.0000	9.1000	+0.552%	12	1,730	+93.736%
2025-11-18	8.5500	9.0500	8.5500	9.0500	+5.233%	200	1,742	+94.807%
2025-11-17	9.0000	9.3000	8.6000	8.6000	-5.495%	109	1,942	+105.000%
2025-11-14	9.5000	9.5000	9.1000	9.1000	-15.584%	6	1,843	+93.736%
2025-11-12	9.7500	11.0000	9.7500	10.7800	+23.341%	306	1,893	+63.544%
2025-11-11	9.0000	9.2500	8.7400	8.7400	+1.984%	280	2,046	+101.716%
2025-11-10	8.0000	8.5700	8.0000	8.5700	+18.207%	229	1,771	+105.718%
2025-11-07	7.3000	7.3000	7.2500	7.2500	+0.694%	6	1,587	+143.172%
2025-11-05	7.5000	8.2000	7.2000	7.2000	+8.597%	23	1,583	+144.861%
2025-11-04	7.0000	7.0000	6.6300	6.6300	-10.405%	5	1,566	+165.913%
2025-11-03	7.4000	7.4000	7.4000	7.4000	-7.500%	2	1,567	+138.243%
2025-10-31	8.0000	8.0000	8.0000	8.0000	0.000%	224	1,567	+120.375%
2025-10-30	7.2100	8.2500	7.2100	8.0000	+6.667%	12	1,746	+120.375%
2025-10-29	7.3000	7.7800	7.3000	7.5000	+3.448%	14	1,735	+135.067%
2025-10-28	7.2500	7.2500	7.2500	7.2500	+7.887%	1	1,734	+143.172%
2025-10-27	7.2000	7.2800	6.3600	6.7200	-10.638%	67	1,689	+162.351%
2025-10-24	8.0000	8.0000	7.5200	7.5200	-6.000%	10	1,689	+134.441%
2025-10-23	8.1000	8.1000	8.0000	8.0000	+5.960%	5	1,679	+120.375%
2025-10-22	7.4100	7.6500	7.4100	7.5500	+2.027%	13	1,674	+133.510%
2025-10-21	7.6600	8.1700	7.2700	7.4000	-24.873%	71	1,677	+138.243%
2025-10-20	9.7500	9.8500	9.7500	9.8500	+10.302%	20	1,637	+78.985%
2025-10-17	9.6000	9.6000	8.9000	8.9300	-13.301%	17	1,620	+97.424%
2025-10-16	9.7500	10.8500	9.7500	10.3000	+5.102%	35	1,607	+71.165%
2025-10-15	9.3500	9.8000	9.0000	9.8000	+10.860%	74	1,618	+79.898%
2025-10-14	7.6500	9.1000	7.6500	8.8400	+4.000%	1,064	1,626	+99.434%
2025-10-13	8.3000	8.6000	8.1500	8.5000	+13.333%	158	1,609	+107.412%
2025-10-10	7.3400	7.6000	7.1000	7.5000	+11.111%	15	1,718	+135.067%
2025-10-09	8.1500	8.1500	6.4100	6.7500	-7.534%	266	1,711	+161.185%
2025-10-08	7.1900	7.3500	7.1900	7.3000	+9.281%	5	1,538	+141.507%
2025-10-07	6.8000	6.8000	6.3000	6.6800	-9.116%	12	1,536	+163.922%
2025-10-06	7.1500	7.3500	6.9600	7.3500	+4.255%	84	1,531	+139.864%
2025-10-03	6.6500	7.0500	6.6400	7.0500	+15.574%	193	1,466	+150.071%
2025-10-02	6.2500	6.3000	5.9200	6.1000	-15.862%	61	1,298	+189.016%
2025-10-01	7.1000	7.2500	7.1000	7.2500	+11.883%	236	1,329	+143.172%
2025-09-30	6.8500	6.8500	6.3000	6.4800	-8.732%	83	1,137	+172.068%
2025-09-29	6.6300	7.5000	6.6000	7.1000	+9.737%	132	1,106	+148.310%
2025-09-26	5.9000	6.4900	5.8500	6.4700	+18.716%	472	1,095	+172.488%
2025-09-25	5.5000	5.5000	5.4500	5.4500	+9.000%	106	661	+223.486%
2025-09-24	5.1000	5.1000	5.0000	5.0000	-6.542%	106	755	+252.600%
2025-09-23	5.4600	5.8000	5.2500	5.3500	+1.905%	245	649	+229.533%
2025-09-22	5.0500	5.2500	5.0500	5.2500	+9.375%	3	457	+235.810%
2025-09-19	4.2100	4.9600	4.2100	4.8000	+15.663%	13	454	+267.292%
2025-09-18	4.1500	4.1500	4.1500	4.1500	+7.792%	40	447	+324.819%
2025-09-17	4.0000	4.1000	3.6000	3.8500	-10.880%	111	443	+357.922%
2025-09-16	4.3200	4.3200	4.3200	4.3200	+1.647%	4	429	+308.102%
2025-09-15	4.1200	4.2500	4.1200	4.2500	-1.163%	6	425	+314.824%
2025-09-12	3.8500	4.3000	3.8500	4.3000	+13.158%	129	424	+310.000%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+3.542%	16	298	+363.947%
2025-09-09	3.6700	3.6700	3.6700	3.6700	-3.421%	3	283	+380.381%
2025-09-08	3.6400	3.9500	3.6400	3.8000	-2.062%	34	280	+363.947%
2025-09-05	3.8600	3.8800	3.8600	3.8800	+3.467%	32	257	+354.381%
2025-09-04	3.5400	3.8500	3.3000	3.7500	-8.088%	174	255	+370.133%
2025-09-03	4.0800	4.0800	4.0800	4.0800	+4.082%	10	84	+332.108%
2025-09-02	4.0000	4.0000	3.9000	3.9200	+12.000%	20	74	+349.745%
2025-08-29	3.1900	3.5000	3.1900	3.5000	+11.111%	10	56	+403.714%
2025-08-28	3.1500	3.1500	3.1500	3.1500	+3.960%	17	56	+459.683%
2025-08-27	3.2000	3.2000	3.0300	3.0300	-0.656%	21	39	+481.848%
2025-08-25	2.2500	3.0500	2.2500	3.0500	-7.855%	4	21	+478.033%
2025-08-18	3.3000	3.3100	3.3000	3.3100	+0.303%	2	21	+432.628%
2025-08-15	3.3000	3.3000	3.3000	3.3000	+25.954%	4	19	+434.242%
2025-08-01	2.6200	2.6200	2.6200	2.6200	-32.474%	2	15	+572.901%
2025-07-24	4.1300	4.1300	3.8800	3.8800	-3.000%	11	13	+354.381%
2025-07-23	4.3200	4.3200	4.0000	4.0000	0.000%	2	2	+340.750%