Dark

SLV20270617C52
SLV Jun 17 2027 52.00 Call (SLV270617C00052000)
option OPRA

EOD

Sep 17, 2026

13.07+15.664%(+1.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8400	13.0700	12.8400	13.0700	+15.664%	4	1,370	0.000%
2026-09-14	11.3000	11.3000	11.3000	11.3000	-24.313%	2	1,370	+15.664%
2026-09-09	14.9300	14.9300	14.9300	14.9300	+10.185%	50	1,395	-12.458%
2026-09-04	13.6500	13.6500	13.5500	13.5500	+8.313%	2	1,345	-3.542%
2026-09-01	12.5100	12.5100	12.5100	12.5100	-8.686%	10	1,345	+4.476%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-8.667%	1	1,345	-4.599%
2026-08-28	16.0500	16.0500	15.0000	15.0000	-6.832%	12	1,345	-12.867%
2026-08-27	16.1000	16.1000	16.1000	16.1000	+3.871%	1	1,345	-18.820%
2026-08-24	15.5000	15.5000	15.5000	15.5000	-4.321%	1	1,345	-15.677%
2026-08-21	16.1000	16.4100	16.1000	16.2000	+6.299%	45	1,345	-19.321%
2026-08-20	14.1000	15.5000	14.1000	15.2400	+25.226%	33	1,350	-14.239%
2026-08-18	12.9000	12.9000	12.0500	12.1700	-9.852%	13	1,342	+7.395%
2026-08-17	13.9000	13.9000	13.5000	13.5000	+5.469%	27	1,348	-3.185%
2026-08-14	13.1500	13.2100	12.8000	12.8000	+2.073%	3	1,325	+2.109%
2026-08-13	13.0000	13.0000	12.4800	12.5400	-6.488%	34	1,326	+4.226%
2026-08-12	13.8800	13.9700	13.4100	13.4100	+2.601%	37	1,350	-2.535%
2026-08-11	13.0000	13.0700	13.0000	13.0700	-4.599%	2	1,346	0.000%
2026-08-10	12.5200	13.7000	12.5200	13.7000	+8.730%	5	1,345	-4.599%
2026-08-07	12.6000	12.6000	12.6000	12.6000	+11.013%	1	1,347	+3.730%
2026-08-05	11.3000	11.7500	11.3000	11.3500	+29.714%	54	1,347	+15.154%
2026-08-03	8.5200	8.8600	8.4500	8.7500	-1.130%	38	1,296	+49.371%
2026-07-31	8.6900	8.8500	8.6000	8.8500	-6.842%	63	1,294	+47.684%
2026-07-30	9.2000	9.5000	9.1000	9.5000	-0.628%	12	1,260	+37.579%
2026-07-29	8.5500	9.5600	8.5500	9.5600	+12.338%	9	1,264	+36.715%
2026-07-28	8.6000	8.6000	8.5100	8.5100	-10.232%	2	1,259	+53.584%
2026-07-27	9.4800	9.4800	9.4800	9.4800	-2.769%	10	1,258	+37.869%
2026-07-24	9.7500	9.7500	9.7500	9.7500	+6.557%	5	1,258	+34.051%
2026-07-23	9.2000	9.2500	9.0400	9.1500	+11.585%	116	1,258	+42.842%
2026-07-16	8.7000	8.7000	8.2000	8.2000	-10.870%	20	1,208	+59.390%
2026-07-15	9.5500	9.5500	8.7500	9.2000	-6.599%	26	1,212	+42.065%
2026-07-14	9.9500	10.0000	9.7100	9.8500	+7.650%	15	1,294	+32.690%
2026-07-13	9.4300	9.4300	8.9500	9.1500	-11.165%	53	1,294	+42.842%
2026-07-10	10.3000	10.3000	10.3000	10.3000	+6.515%	100	1,282	+26.893%
2026-07-08	9.4200	9.6700	9.1000	9.6700	-12.091%	15	1,182	+35.160%
2026-07-07	11.4500	11.4500	11.0000	11.0000	-6.223%	4	1,174	+18.818%
2026-07-06	11.8500	11.8500	11.7300	11.7300	+1.121%	2	1,174	+11.424%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+8.411%	3	1,175	+12.672%
2026-07-01	10.2400	10.7000	10.2400	10.7000	+0.469%	2	1,175	+22.150%
2026-06-30	10.7500	11.2000	10.5000	10.6500	+9.231%	16	1,178	+22.723%
2026-06-29	9.7500	9.7500	9.7500	9.7500	0.000%	3	1,177	+34.051%
2026-06-25	9.5000	10.1000	9.5000	9.7500	+6.441%	26	1,174	+34.051%
2026-06-24	10.1200	10.2500	9.1500	9.1600	-20.139%	216	1,183	+42.686%
2026-06-23	11.7000	11.7600	11.4600	11.4700	-18.537%	182	1,263	+13.949%
2026-06-18	14.5500	14.7500	14.0800	14.0800	-17.661%	3	1,088	-7.173%
2026-06-16	17.1000	17.1000	17.1000	17.1000	-6.096%	1	1,088	-23.567%
2026-06-15	18.2100	18.2100	18.2100	18.2100	+30.538%	1	1,089	-28.226%
2026-06-10	13.6100	14.4500	13.5700	13.9500	-1.761%	403	1,089	-6.308%
2026-06-09	14.2500	14.2500	14.2000	14.2000	-31.731%	3	1,124	-7.958%
2026-06-04	20.8000	20.8000	20.8000	20.8000	+3.226%	1	1,126	-37.163%
2026-06-03	20.1500	20.1500	20.1500	20.1500	-4.502%	1	1,126	-35.136%
2026-06-01	21.0900	21.1000	21.0900	21.1000	-4.740%	2	1,125	-38.057%
2026-05-29	22.6000	22.6000	22.1500	22.1500	+3.942%	26	1,124	-40.993%
2026-05-28	21.3100	21.3100	21.3100	21.3100	-5.708%	5	1,099	-38.667%
2026-05-26	22.6000	22.6000	22.6000	22.6000	-0.088%	1	1,100	-42.168%
2026-05-22	22.6200	22.6200	22.6200	22.6200	-3.126%	1	1,100	-42.219%
2026-05-21	21.9000	23.3500	21.9000	23.3500	+1.743%	4	1,099	-44.026%
2026-05-20	22.6500	22.9500	22.6500	22.9500	+4.318%	5	1,099	-43.050%
2026-05-19	21.7000	22.0000	21.7000	22.0000	-7.016%	2	1,094	-40.591%
2026-05-18	23.6500	23.6600	23.6500	23.6600	+0.382%	2	1,094	-44.759%
2026-05-15	23.5700	23.5700	23.5700	23.5700	-19.830%	6	1,094	-44.548%
2026-05-14	29.4000	29.4000	29.4000	29.4000	-10.693%	7	1,096	-55.544%
2026-05-13	32.9200	32.9200	32.9200	32.9200	+9.917%	1	1,103	-60.298%
2026-05-12	29.9500	29.9500	29.9500	29.9500	+12.764%	1	1,103	-56.361%
2026-05-07	26.6000	26.6000	26.5000	26.5600	+28.932%	108	1,103	-50.791%
2026-05-05	20.7500	20.9400	20.6000	20.6000	+1.578%	46	1,067	-36.553%
2026-05-04	20.8500	21.2900	19.9500	20.2800	+3.893%	25	1,063	-35.552%
2026-04-29	19.1500	19.5200	19.1300	19.5200	-4.079%	11	1,073	-33.043%
2026-04-28	20.8000	20.8000	20.3500	20.3500	-7.919%	11	1,064	-35.774%
2026-04-27	22.1000	22.1000	22.1000	22.1000	-7.993%	1	1,056	-40.860%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-14.671%	2	1,056	-45.587%
2026-04-15	26.5000	28.1500	26.5000	28.1500	+20.919%	11	1,054	-53.570%
2026-04-08	23.2800	23.2800	23.2800	23.2800	+17.457%	1	1,044	-43.857%
2026-03-23	19.8200	19.8200	19.8200	19.8200	-39.015%	1	1,045	-34.057%
2026-03-09	32.4500	32.5000	32.4500	32.5000	-17.722%	2	1,046	-59.785%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+56.436%	1	1,046	-66.911%
2026-02-06	25.2500	25.2500	25.2500	25.2500	-0.747%	1	1,045	-48.238%
2026-02-05	25.4400	25.4400	25.4400	25.4400	-10.737%	1	1,044	-48.624%
2026-01-30	33.1500	33.9500	26.8500	28.5000	-48.723%	25	1,043	-54.140%
2026-01-28	55.5800	55.5800	55.5800	55.5800	+60.636%	1	1,038	-76.484%
2026-01-16	34.6000	34.6000	34.6000	34.6000	+8.566%	4	1,039	-62.225%
2026-01-13	31.8700	31.8700	31.8700	31.8700	+24.492%	1	1,039	-58.990%
2026-01-09	25.5700	25.6000	25.5700	25.6000	+28.000%	20	1,039	-48.945%
2026-01-02	20.0000	20.0000	20.0000	20.0000	-18.699%	1	1,021	-34.650%
2025-12-30	22.7500	24.6000	22.0000	24.6000	+19.417%	4	1,022	-46.870%
2025-12-29	21.6500	21.6500	20.2500	20.6000	-17.600%	5	1,022	-36.553%
2025-12-26	22.2800	25.0000	22.2800	25.0000	+28.205%	5	1,021	-47.720%
2025-12-24	20.0000	20.0000	18.5000	19.5000	+5.806%	6	1,026	-32.974%
2025-12-23	18.4300	18.4300	18.4300	18.4300	+7.464%	1	1,026	-29.083%
2025-12-22	17.1500	17.1500	17.1500	17.1500	+13.576%	2	1,027	-23.790%
2025-12-18	15.1000	15.1000	15.1000	15.1000	-5.210%	1	1,025	-13.444%
2025-12-17	15.2200	15.9300	15.2200	15.9300	+62.551%	3	1,024	-17.954%
2025-12-04	10.0000	10.0500	9.8000	9.8000	-15.152%	1,008	1,026	+33.367%
2025-12-03	11.5500	11.5500	11.5500	11.5500	-1.028%	1	38	+13.160%
2025-12-02	12.0000	12.0000	11.6500	11.6700	+7.756%	5	37	+11.997%
2025-12-01	11.1000	11.1000	10.8300	10.8300	+12.461%	5	36	+20.683%
2025-11-28	9.6300	9.6300	9.6300	9.6300	+43.946%	1	33	+35.722%
2025-11-19	6.6900	6.6900	6.6900	6.6900	-2.336%	1	32	+95.366%
2025-11-10	6.8500	6.8500	6.8500	6.8500	+32.239%	1	32	+90.803%
2025-11-07	5.4000	5.4000	5.1800	5.1800	-5.818%	2	32	+152.317%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+3.774%	1	30	+137.636%
2025-11-05	5.2500	5.4700	5.2500	5.3000	+1.923%	4	29	+146.604%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-7.143%	1	27	+151.346%
2025-10-29	5.6000	5.6000	5.6000	5.6000	+1.818%	1	26	+133.393%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-24.658%	1	25	+137.636%
2025-10-15	7.2500	7.3000	6.7300	7.3000	+23.311%	8	24	+79.041%
2025-10-13	7.0000	7.0000	5.8500	5.9200	+7.636%	6	21	+120.777%
2025-10-10	6.4000	6.4000	5.5000	5.5000	+4.762%	4	19	+137.636%
2025-10-06	5.2600	5.2600	5.2500	5.2500	+38.889%	13	15	+148.952%
2025-09-23	3.7800	3.7800	3.7800	3.7800	-0.526%	2	3	+245.767%
2025-09-22	3.7500	3.8000	3.7500	3.8000	0.000%	2	2	+243.947%