Dark

SLV20270617C48
SLV Jun 17 2027 48.00 Call (SLV270617C00048000)
option OPRA

EOD

Sep 14, 2026

13.59-19.347%(-3.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.5900	13.5900	13.5900	13.5900	-19.347%	4	1,286	0.000%
2026-09-03	16.1500	16.8500	16.1500	16.8500	+13.392%	7	1,287	-19.347%
2026-09-01	14.8600	14.8600	14.8600	14.8600	-17.444%	1	1,282	-8.546%
2026-08-24	18.6200	18.6200	18.0000	18.0000	-5.512%	34	1,282	-24.500%
2026-08-21	18.4500	19.0500	18.4500	19.0500	+17.231%	3	1,250	-28.661%
2026-08-17	16.1500	16.2500	16.1500	16.2500	+6.838%	2	1,250	-16.369%
2026-08-14	15.2100	15.2100	15.2100	15.2100	-1.553%	2	1,248	-10.651%
2026-08-13	15.4500	15.4500	15.4500	15.4500	-3.438%	2	1,250	-12.039%
2026-08-12	16.0000	16.0000	16.0000	16.0000	+3.226%	1	1,250	-15.063%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-4.380%	1	1,249	-12.323%
2026-08-10	16.2100	16.2100	16.2100	16.2100	+24.405%	1	1,248	-16.163%
2026-08-06	13.0300	13.0300	13.0300	13.0300	-3.553%	1	1,247	+4.298%
2026-08-05	13.5100	13.5100	13.5100	13.5100	+15.175%	1	1,248	+0.592%
2026-08-04	11.8900	11.8900	11.7300	11.7300	+0.256%	3	1,249	+15.857%
2026-07-30	11.6400	11.7200	11.6400	11.7000	+12.284%	7	1,252	+16.154%
2026-07-29	10.3000	10.4200	10.3000	10.4200	-7.130%	2	1,249	+30.422%
2026-07-24	11.2200	11.2200	11.2200	11.2200	+1.538%	1	1,248	+21.123%
2026-07-23	11.0500	11.0500	11.0500	11.0500	-13.401%	2	1,249	+22.986%
2026-07-22	12.7600	12.7600	12.7600	12.7600	+19.252%	9	1,251	+6.505%
2026-07-15	10.7000	10.7000	10.7000	10.7000	-9.475%	2	1,259	+27.009%
2026-07-14	11.8200	11.8200	11.8200	11.8200	-2.716%	1	1,257	+14.975%
2026-07-10	12.4000	12.4000	12.1500	12.1500	+4.741%	6	1,256	+11.852%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-16.547%	12	1,251	+17.155%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+11.378%	5	1,244	-2.230%
2026-07-01	12.4800	12.4800	12.4800	12.4800	-1.887%	1	1,244	+8.894%
2026-06-30	12.7000	12.7200	12.7000	12.7200	+11.579%	2	1,243	+6.840%
2026-06-29	11.6000	11.6000	11.4000	11.4000	-5.785%	42	1,241	+19.211%
2026-06-26	12.1000	12.1000	12.1000	12.1000	+2.456%	20	1,202	+12.314%
2026-06-25	11.5800	11.9000	11.3600	11.8100	+8.548%	13	1,182	+15.072%
2026-06-24	11.1000	11.1000	10.5100	10.8800	-22.007%	38	1,175	+24.908%
2026-06-23	14.0000	14.0000	13.8500	13.9500	-17.112%	4	1,169	-2.581%
2026-06-18	17.3200	17.3200	16.8300	16.8300	-10.383%	4	1,168	-19.251%
2026-06-17	19.1500	19.1500	18.7700	18.7800	-4.184%	38	1,168	-27.636%
2026-06-16	19.6000	19.6000	19.6000	19.6000	-0.759%	38	1,168	-30.663%
2026-06-15	20.5400	20.5400	19.7500	19.7500	+16.176%	6	1,122	-31.190%
2026-06-12	17.7500	17.7500	17.0000	17.0000	-3.134%	14	1,122	-20.059%
2026-06-11	17.5500	17.5500	17.5500	17.5500	+12.862%	2	1,122	-22.564%
2026-06-10	15.5000	15.5500	15.5000	15.5500	-15.581%	30	1,122	-12.605%
2026-06-05	19.7000	19.7000	18.4200	18.4200	-22.311%	8	1,142	-26.221%
2026-05-28	23.7100	23.7100	23.7100	23.7100	-5.950%	1	1,142	-42.682%
2026-05-22	25.2100	25.2100	25.2100	25.2100	-0.434%	1	1,142	-46.093%
2026-05-20	25.3200	25.3200	25.3200	25.3200	+3.347%	1	1,142	-46.327%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-24.731%	1	1,140	-44.531%
2026-05-12	32.5500	32.5500	32.5500	32.5500	+12.048%	5	1,140	-58.249%
2026-05-08	29.0500	29.0500	29.0500	29.0500	-0.377%	3	1,138	-53.219%
2026-05-07	29.1600	29.1600	29.1600	29.1600	+10.455%	1	1,139	-53.395%
2026-05-06	26.4000	26.4000	26.4000	26.4000	+14.783%	3	1,138	-48.523%
2026-05-05	22.9500	23.0000	22.9500	23.0000	-9.804%	2	1,138	-40.913%
2026-04-08	25.5000	25.5000	25.5000	25.5000	+7.822%	10	1,138	-46.706%
2026-04-07	23.6500	23.6500	23.6500	23.6500	-0.211%	3	1,143	-42.537%
2026-04-02	23.7000	23.7000	23.7000	23.7000	-10.125%	6	1,141	-42.658%
2026-04-01	26.0500	26.3700	26.0500	26.3700	+14.652%	19	1,141	-48.464%
2026-03-30	23.0000	23.0000	23.0000	23.0000	+5.650%	1	1,159	-40.913%
2026-03-27	21.7700	21.7700	21.7700	21.7700	-1.849%	1	1,158	-37.575%
2026-03-26	22.1800	22.1800	22.1800	22.1800	-9.727%	18	1,158	-38.729%
2026-03-25	24.5700	24.5700	24.5700	24.5700	+14.545%	4	1,158	-44.689%
2026-03-24	21.4500	21.4500	21.4500	21.4500	-4.155%	1	1,162	-36.643%
2026-03-23	22.3300	22.3800	22.3300	22.3800	-18.022%	4	1,161	-39.276%
2026-03-18	27.3000	27.3000	27.3000	27.3000	-33.252%	1	1,158	-50.220%
2026-02-27	40.6500	40.9000	40.6500	40.9000	+11.444%	5	1,157	-66.773%
2026-02-26	36.7000	36.7000	36.7000	36.7000	+56.905%	2	1,162	-62.970%
2026-02-17	23.4000	23.4000	23.3000	23.3900	-10.486%	48	1,160	-41.898%
2026-02-13	26.1300	26.1300	26.1300	26.1300	-22.116%	5	1,171	-47.991%
2026-02-11	33.5500	33.5500	33.5500	33.5500	+13.729%	2	1,171	-59.493%
2026-02-02	29.5000	29.5000	29.5000	29.5000	-13.133%	1	1,171	-53.932%
2026-01-30	44.9800	44.9800	29.3700	33.9600	-39.894%	64	1,172	-59.982%
2026-01-29	56.5000	56.5000	56.5000	56.5000	-5.833%	10	1,233	-75.947%
2026-01-28	58.0000	60.0000	58.0000	60.0000	+16.822%	5	1,233	-77.350%
2026-01-26	54.5000	56.5000	51.3600	51.3600	+9.979%	7	1,238	-73.540%
2026-01-23	46.7000	46.7000	46.7000	46.7000	+11.164%	1	1,243	-70.899%
2026-01-22	42.0100	42.0100	42.0100	42.0100	+1.302%	5	1,243	-67.651%
2026-01-20	40.5000	41.4700	40.5000	41.4700	+7.380%	25	1,246	-67.229%
2026-01-15	37.7800	38.6200	37.7800	38.6200	+18.104%	4	1,249	-64.811%
2026-01-12	32.7000	32.7000	32.7000	32.7000	+30.020%	3	1,249	-58.440%
2026-01-08	25.5800	25.5800	24.3800	25.1500	-4.336%	16	1,249	-45.964%
2026-01-07	26.3400	26.3400	26.2900	26.2900	+1.271%	2	1,249	-48.307%
2026-01-05	24.6000	25.9600	24.6000	25.9600	+9.444%	3	1,251	-47.650%
2026-01-02	23.7200	23.7200	23.7200	23.7200	+6.320%	1	1,251	-42.707%
2025-12-29	22.3100	22.3100	22.3100	22.3100	+6.238%	1	1,250	-39.086%
2025-12-24	21.0000	21.0000	21.0000	21.0000	+6.762%	1	1,252	-35.286%
2025-12-23	19.1900	19.6700	19.1900	19.6700	-0.152%	3	1,252	-30.910%
2025-12-22	19.5300	19.7000	19.5300	19.7000	+12.894%	2	1,254	-31.015%
2025-12-17	17.1000	17.4500	16.3700	17.4500	+21.603%	3	1,253	-22.120%
2025-12-12	14.3500	14.3500	14.3500	14.3500	+1.056%	1	1,252	-5.296%
2025-12-11	14.2000	14.2000	14.2000	14.2000	+1.429%	2	1,251	-4.296%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-0.780%	16	1,251	-2.929%
2025-12-09	14.6100	14.6100	13.5000	14.1100	+24.317%	20	1,267	-3.685%
2025-12-04	11.4500	11.4500	11.3500	11.3500	-13.359%	986	1,266	+19.736%
2025-12-03	13.8000	13.8000	13.1000	13.1000	+0.383%	3	1,371	+3.740%
2025-12-02	13.0000	13.1500	13.0000	13.0500	-4.044%	14	1,370	+4.138%
2025-12-01	14.0000	14.0000	13.6000	13.6000	+30.518%	10	1,360	-0.074%
2025-11-28	10.4200	10.4200	10.4200	10.4200	+6.002%	3	1,360	+30.422%
2025-11-26	9.9000	9.9000	9.8000	9.8300	+14.302%	3	1,360	+38.250%
2025-11-25	8.6000	8.6000	8.6000	8.6000	+5.651%	4	1,360	+58.023%
2025-11-19	8.1400	8.1400	8.1400	8.1400	+2.390%	1	1,356	+66.953%
2025-11-18	7.7000	8.2500	7.6000	7.9500	+1.923%	37	1,356	+70.943%
2025-11-17	8.3300	8.4500	7.5000	7.8000	-3.704%	37	1,383	+74.231%
2025-11-14	7.6400	8.5600	7.6400	8.1000	-6.032%	14	1,348	+67.778%
2025-11-13	9.5000	9.5000	8.6200	8.6200	-6.811%	57	1,336	+57.657%
2025-11-12	9.4000	10.5000	9.2000	9.2500	+32.143%	1,167	1,279	+46.919%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+19.658%	1	132	+94.143%
2025-11-03	5.8500	5.8500	5.8500	5.8500	+4.464%	35	167	+132.308%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-13.846%	5	172	+142.679%
2025-10-21	5.0000	6.5000	5.0000	6.5000	-25.714%	5	172	+109.077%
2025-10-20	8.7500	8.7500	8.7500	8.7500	+17.766%	1	175	+55.314%
2025-10-17	8.1000	8.1000	7.4300	7.4300	-17.444%	11	175	+82.907%
2025-10-16	9.1000	9.1500	8.5000	9.0000	+4.287%	18	165	+51.000%
2025-10-15	7.5000	9.1300	7.5000	8.6300	+14.003%	27	157	+57.474%
2025-10-14	7.5700	7.5700	7.5700	7.5700	+1.611%	1	154	+79.524%
2025-10-13	7.2500	8.5000	7.0000	7.4500	+17.323%	96	153	+82.416%
2025-10-10	7.0600	7.0600	6.3500	6.3500	-5.926%	4	66	+114.016%
2025-10-09	6.7500	6.7500	6.7500	6.7500	+5.965%	1	64	+101.333%
2025-10-08	6.3700	6.3700	6.3700	6.3700	+3.241%	2	63	+113.344%
2025-10-07	6.6600	6.6600	6.1700	6.1700	+17.524%	10	65	+120.259%
2025-10-02	5.2500	5.2500	5.2500	5.2500	-10.103%	10	67	+158.857%
2025-10-01	5.8400	5.8400	5.8400	5.8400	-8.750%	3	72	+132.705%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+29.032%	1	73	+112.344%
2025-09-26	4.9600	4.9600	4.9600	4.9600	+2.268%	1	72	+173.992%
2025-09-25	4.6600	4.8500	4.6600	4.8500	-3.000%	12	72	+180.206%
2025-09-22	5.0000	5.0000	5.0000	5.0000	+55.763%	1	61	+171.800%
2025-09-09	3.1000	3.3300	3.1000	3.2100	+7.000%	13	62	+323.364%
2025-09-08	4.0000	4.0000	3.0000	3.0000	-6.250%	2	57	+353.000%
2025-09-05	3.4900	3.4900	2.9600	3.2000	-3.030%	13	56	+324.688%
2025-09-04	3.3000	3.3000	3.3000	3.3000	-4.899%	1	61	+311.818%
2025-09-03	3.5000	3.5300	3.4700	3.4700	+1.760%	14	60	+291.643%
2025-09-02	3.4100	3.4100	3.4100	3.4100	+45.726%	1	46	+298.534%
2025-08-26	2.3700	2.3700	2.3400	2.3400	-16.429%	10	46	+480.769%
2025-08-22	2.8000	2.8800	2.7500	2.8000	-9.677%	9	38	+385.357%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-11.429%	1	32	+338.387%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+21.107%	1	32	+288.286%
2025-08-12	2.8900	2.8900	2.8900	2.8900	+31.963%	1	31	+370.242%
2025-08-11	2.1900	2.1900	2.1900	2.1900	-17.978%	1	30	+520.548%
2025-08-08	2.6700	2.6700	2.6700	2.6700	+23.041%	1	29	+408.989%
2025-07-31	2.1700	2.1700	2.1700	2.1700	-17.176%	25	28	+526.267%
2025-07-25	2.6200	2.6200	2.6200	2.6200	-18.125%	2	3	+418.702%
2025-07-24	3.8800	3.8800	3.2000	3.2000	0.000%	2	1	+324.688%