Dark

SLV20270617C47
SLV Jun 17 2027 47.00 Call (SLV270617C00047000)
option OPRA

EOD

Sep 11, 2026

15.35+2.333%(+0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	15.5000	15.5000	15.3500	15.3500	+2.333%	10	256	0.000%
2026-09-10	14.9900	15.0000	14.9900	15.0000	-17.943%	2	250	+2.333%
2026-09-09	18.2800	18.2800	18.2800	18.2800	+15.041%	1	249	-16.028%
2026-09-02	15.8900	15.8900	15.8900	15.8900	+2.848%	2	249	-3.398%
2026-09-01	15.4500	15.4500	15.4500	15.4500	-9.384%	1	250	-0.647%
2026-08-31	17.0500	17.0500	16.9000	17.0500	-0.292%	7	249	-9.971%
2026-08-28	20.5000	20.5000	17.1000	17.1000	-11.169%	14	246	-10.234%
2026-08-27	19.2500	19.2500	19.2500	19.2500	+4.336%	1	253	-20.260%
2026-08-25	18.1000	18.4500	18.1000	18.4500	-2.895%	13	254	-16.802%
2026-08-24	19.1400	19.1400	19.0000	19.0000	-3.992%	3	267	-19.211%
2026-08-21	19.7500	19.7900	19.7000	19.7900	+7.438%	12	270	-22.436%
2026-08-20	17.8500	18.8500	17.8500	18.4200	+12.317%	8	262	-16.667%
2026-08-19	16.4000	16.4000	16.4000	16.4000	+9.333%	1	266	-6.402%
2026-08-18	15.0000	15.0000	15.0000	15.0000	-5.063%	2	267	+2.333%
2026-08-14	16.3000	16.3000	15.8000	15.8000	0.000%	2	265	-2.848%
2026-08-13	15.9100	15.9100	15.8000	15.8000	-4.242%	9	265	-2.848%
2026-08-12	16.5000	16.5000	16.5000	16.5000	+3.448%	1	263	-6.970%
2026-08-11	16.8000	16.8000	15.9500	15.9500	-5.060%	46	266	-3.762%
2026-08-10	16.9500	17.0000	16.8000	16.8000	+18.143%	42	220	-8.631%
2026-08-05	14.2200	14.2200	14.2200	14.2200	+34.787%	15	178	+7.947%
2026-07-17	9.8700	10.5500	9.8700	10.5500	+4.455%	5	193	+45.498%
2026-07-16	10.4300	10.4300	10.1000	10.1000	-10.540%	16	204	+51.980%
2026-07-15	11.3100	11.3100	11.2900	11.2900	-0.965%	14	195	+35.961%
2026-07-13	11.4000	11.4000	11.4000	11.4000	-10.938%	1	185	+34.649%
2026-07-10	12.8000	12.8000	12.8000	12.8000	+11.595%	1	184	+19.922%
2026-07-08	11.4700	11.4700	11.4700	11.4700	-18.071%	1	185	+33.827%
2026-07-07	14.0000	14.0000	14.0000	14.0000	-4.110%	1	185	+9.643%
2026-07-06	14.2500	14.6000	14.2500	14.6000	+8.148%	4	186	+5.137%
2026-07-02	13.5000	13.5000	13.5000	13.5000	+6.973%	1	184	+13.704%
2026-07-01	12.6500	12.6500	12.6200	12.6200	-0.942%	2	184	+21.632%
2026-06-30	13.4700	13.4700	12.7400	12.7400	+6.167%	26	183	+20.487%
2026-06-29	12.0000	12.0000	12.0000	12.0000	-4.988%	1	184	+27.917%
2026-06-26	12.6300	12.6300	12.6300	12.6300	+7.034%	1	183	+21.536%
2026-06-24	12.1600	12.1600	11.5400	11.8000	-29.044%	15	183	+30.085%
2026-06-22	17.3300	17.3300	16.5800	16.6300	-1.714%	26	173	-7.697%
2026-06-18	17.8600	17.8600	16.9200	16.9200	-18.103%	7	143	-9.279%
2026-06-17	20.6600	20.6600	20.6600	20.6600	+1.924%	1	143	-25.702%
2026-06-16	20.2700	20.2700	20.2700	20.2700	-3.014%	1	143	-24.272%
2026-06-15	20.9000	20.9000	20.9000	20.9000	+10.582%	1	142	-26.555%
2026-06-12	17.8300	18.9000	17.8300	18.9000	-11.806%	2	142	-18.783%
2026-06-05	21.4300	21.4300	21.4300	21.4300	-13.414%	17	142	-28.371%
2026-05-27	24.7500	24.7500	24.7000	24.7500	+1.810%	15	125	-37.980%
2026-05-19	24.3100	24.3100	24.3100	24.3100	+2.444%	15	120	-36.857%
2026-04-28	23.7300	23.7300	23.7300	23.7300	-18.761%	3	105	-35.314%
2026-04-14	29.2100	29.2100	29.2100	29.2100	+15.821%	8	102	-47.450%
2026-04-13	25.5000	25.5000	25.2200	25.2200	-3.000%	9	102	-39.136%
2026-03-31	26.0000	26.0000	26.0000	26.0000	+18.451%	1	103	-40.962%
2026-03-23	23.0000	24.0000	21.9500	21.9500	+2.093%	10	104	-30.068%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-38.571%	1	104	-28.605%
2026-03-11	35.0000	35.0000	35.0000	35.0000	-5.405%	1	103	-56.143%
2026-02-26	37.0000	37.0000	37.0000	37.0000	+15.625%	10	104	-58.514%
2026-02-20	32.0000	32.0000	32.0000	32.0000	+19.716%	1	114	-52.031%
2026-02-18	26.7300	26.7300	26.7300	26.7300	-19.220%	1	115	-42.574%
2026-02-12	33.1000	33.1000	33.0900	33.0900	-2.389%	2	116	-53.611%
2026-02-11	33.9500	33.9500	33.9000	33.9000	+6.805%	2	114	-54.720%
2026-02-10	31.8000	31.8000	31.7400	31.7400	-9.444%	8	113	-51.638%
2026-02-04	36.7600	36.7600	35.0500	35.0500	-37.107%	8	105	-56.205%
2026-01-29	55.7300	55.7300	55.7300	55.7300	-5.542%	1	111	-72.456%
2026-01-28	59.0000	59.0000	59.0000	59.0000	+9.158%	1	112	-73.983%
2026-01-27	54.0500	54.0500	54.0500	54.0500	+2.562%	1	111	-71.600%
2026-01-26	52.7000	52.7000	52.7000	52.7000	+24.000%	5	111	-70.873%
2026-01-21	42.5000	42.5000	42.5000	42.5000	+1.239%	2	116	-63.882%
2026-01-20	42.0000	42.0000	41.9800	41.9800	+6.144%	3	116	-63.435%
2026-01-15	39.5500	39.5500	39.5500	39.5500	-1.125%	2	119	-61.188%
2026-01-14	39.0000	40.0000	39.0000	40.0000	+9.951%	4	119	-61.625%
2026-01-13	36.3800	36.3800	36.3800	36.3800	+6.219%	1	119	-57.806%
2026-01-12	33.9000	34.2500	33.9000	34.2500	+44.029%	2	118	-55.182%
2026-01-02	23.7800	23.7800	23.7800	23.7800	+0.977%	2	118	-35.450%
2025-12-29	24.5000	24.5000	23.5500	23.5500	+3.109%	4	116	-34.820%
2025-12-24	21.8000	22.8400	21.8000	22.8400	+4.771%	2	119	-32.793%
2025-12-23	21.8000	21.8000	21.8000	21.8000	+9.000%	50	119	-29.587%
2025-12-22	20.1000	20.1000	19.5200	20.0000	+6.440%	3	152	-23.250%
2025-12-19	18.7900	18.7900	18.7900	18.7900	+4.389%	1	152	-18.308%
2025-12-17	18.0000	18.0000	18.0000	18.0000	+10.092%	1	151	-14.722%
2025-12-15	16.6000	16.6000	16.3500	16.3500	+4.607%	2	152	-6.116%
2025-12-12	15.6300	15.6300	15.6300	15.6300	+9.224%	1	150	-1.791%
2025-12-01	12.2800	14.3100	12.2800	14.3100	+32.377%	2	150	+7.268%
2025-11-28	10.8100	10.8100	10.8100	10.8100	+22.147%	1	150	+41.998%
2025-11-24	8.8500	8.8500	8.8500	8.8500	+8.191%	7	151	+73.446%
2025-11-17	8.1800	8.1800	8.1800	8.1800	-3.538%	1	144	+87.653%
2025-11-14	8.4800	8.4800	8.4800	8.4800	-13.026%	1	145	+81.014%
2025-11-12	9.7500	9.7500	9.7500	9.7500	+30.000%	1	145	+57.436%
2025-11-10	7.5000	7.5000	7.5000	7.5000	+4.603%	2	145	+104.667%
2025-10-29	7.1700	7.1700	7.1700	7.1700	+19.500%	1	143	+114.086%
2025-10-28	6.3500	6.3500	6.0000	6.0000	-3.226%	2	142	+155.833%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-13.889%	1	139	+147.581%
2025-10-22	7.0500	7.2000	7.0500	7.2000	-5.882%	4	139	+113.194%
2025-10-21	7.6500	7.6500	7.6500	7.6500	-9.467%	1	135	+100.654%
2025-10-20	8.8500	8.8500	8.4500	8.4500	+0.237%	12	134	+81.657%
2025-10-17	8.8500	8.8500	8.4300	8.4300	-11.263%	2	122	+82.088%
2025-10-16	9.3000	9.5000	9.3000	9.5000	+7.466%	29	120	+61.579%
2025-10-15	8.9000	8.9000	8.7800	8.8400	+9.814%	26	141	+73.643%
2025-10-14	8.5000	8.5000	8.0500	8.0500	+7.333%	45	148	+90.683%
2025-10-13	7.8000	7.8000	7.4000	7.5000	+64.835%	45	161	+104.667%
2025-10-10	4.5500	4.5500	4.5500	4.5500	-24.167%	1	122	+237.363%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-6.977%	1	122	+155.833%
2025-10-07	6.5700	6.5700	6.4500	6.4500	+9.322%	4	122	+137.984%
2025-09-30	5.9000	5.9000	5.9000	5.9000	-8.527%	1	122	+160.169%
2025-09-29	5.6000	6.4500	5.6000	6.4500	+21.241%	51	121	+137.984%
2025-09-26	5.3200	5.3200	5.3200	5.3200	+9.691%	19	71	+188.534%
2025-09-25	4.8500	4.8500	4.8500	4.8500	+7.064%	20	52	+216.495%
2025-09-24	4.5300	4.5300	4.5300	4.5300	-4.632%	1	53	+238.852%
2025-09-23	4.7500	4.7500	4.7500	4.7500	-5.567%	1	52	+223.158%
2025-09-22	5.0300	5.0300	5.0300	5.0300	+50.149%	15	52	+205.169%
2025-09-08	3.3500	3.3500	3.3500	3.3500	-9.459%	12	47	+358.209%
2025-09-03	3.7000	3.7000	3.7000	3.7000	+35.036%	1	36	+314.865%
2025-08-22	2.5300	2.7400	2.5300	2.7400	+8.300%	3	35	+460.219%
2025-08-21	2.5300	2.5300	2.5300	2.5300	-13.946%	2	33	+506.719%
2025-08-11	2.9400	2.9400	2.9400	2.9400	+11.364%	1	31	+422.109%
2025-08-06	2.6400	2.6400	2.6400	2.6400	+17.333%	1	30	+481.439%
2025-07-30	2.2500	2.2500	2.2500	2.2500	-19.355%	1	29	+582.222%
2025-07-29	3.0100	3.0100	2.7900	2.7900	+8.984%	2	28	+450.179%
2025-07-25	2.5600	2.5600	2.5600	2.5600	-29.863%	2	26	+499.609%
2025-07-23	3.6500	3.6500	3.6500	3.6500	+9.940%	1	25	+320.548%
2025-07-22	4.9000	4.9000	3.3200	3.3200	-6.479%	23	24	+362.349%
2025-07-21	4.2200	4.2200	3.5500	3.5500	0.000%	2	2	+332.394%