Dark

SLV20270617C55
SLV Jun 17 2027 55.00 Call (SLV270617C00055000)
option OPRA

EOD

Sep 17, 2026

11.00+13.990%(+1.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.2000	11.5500	11.0000	11.0000	+13.990%	8	5,739	0.000%
2026-09-16	10.4500	10.4500	9.6500	9.6500	-3.500%	5	5,737	+13.990%
2026-09-15	10.4300	10.4300	10.0000	10.0000	-3.382%	11	5,740	+10.000%
2026-09-14	9.8900	10.3500	9.8900	10.3500	-3.361%	8	5,743	+6.280%
2026-09-11	10.7100	10.7100	10.7100	10.7100	-0.372%	10	5,743	+2.708%
2026-09-10	10.7500	10.7500	10.7500	10.7500	-18.313%	2	5,753	+2.326%
2026-09-09	13.0000	13.3800	12.7500	13.1600	+8.402%	12	5,755	-16.413%
2026-09-08	12.1400	12.1700	12.1000	12.1400	+0.082%	6	5,758	-9.390%
2026-09-04	11.8500	12.1500	11.8000	12.1300	-4.863%	277	5,679	-9.316%
2026-09-03	12.3000	12.8500	12.3000	12.7500	+12.434%	723	5,679	-13.725%
2026-09-02	11.5500	11.6000	11.3400	11.3400	+4.516%	584	5,116	-2.998%
2026-09-01	11.4700	11.4700	10.8100	10.8500	-10.182%	1,377	5,601	+1.382%
2026-08-31	12.1000	12.1000	12.0300	12.0800	-2.186%	5	6,480	-8.940%
2026-08-28	15.4500	15.6400	12.3500	12.3500	-14.414%	41	6,483	-10.931%
2026-08-27	13.7000	14.4300	13.7000	14.4300	+8.090%	5	6,471	-23.770%
2026-08-26	13.1500	13.3500	13.1500	13.3500	-5.986%	2	6,474	-17.603%
2026-08-25	13.2500	14.2000	13.2500	14.2000	+1.068%	197	6,474	-22.535%
2026-08-24	14.5000	14.5000	13.8500	14.0500	-1.817%	18	6,280	-21.708%
2026-08-21	14.4000	14.7000	14.2500	14.3100	+5.221%	468	6,293	-23.131%
2026-08-20	12.5500	13.9000	12.5500	13.6000	+10.569%	356	5,855	-19.118%
2026-08-19	11.4500	12.3500	11.4500	12.3000	+15.928%	1,148	5,873	-10.569%
2026-08-18	11.4000	11.4000	10.5000	10.6100	-11.804%	279	5,219	+3.676%
2026-08-17	11.6500	12.2600	11.6500	12.0300	+6.933%	194	5,088	-8.562%
2026-08-14	11.3000	11.3000	11.2500	11.2500	+2.273%	9	4,950	-2.222%
2026-08-13	11.6000	11.6000	10.9000	11.0000	-6.383%	227	4,956	0.000%
2026-08-12	11.8700	11.8700	11.7500	11.7500	+1.293%	2	5,172	-6.383%
2026-08-11	11.7000	11.7000	11.3000	11.6000	-6.452%	48	5,172	-5.172%
2026-08-10	10.7000	12.4000	10.7000	12.4000	+15.349%	111	5,153	-11.290%
2026-08-07	10.9000	11.1500	10.4600	10.7500	+14.483%	67	5,159	+2.326%
2026-08-06	9.5800	9.6000	9.1500	9.3900	-4.670%	44	5,206	+17.146%
2026-08-05	9.9000	10.2500	9.8000	9.8500	+15.882%	847	5,197	+11.675%
2026-08-04	8.8000	8.8000	8.4500	8.5000	+10.390%	352	4,810	+29.412%
2026-08-03	7.2000	7.7000	7.2000	7.7000	-0.645%	314	4,628	+42.857%
2026-07-31	7.6000	7.8000	7.6000	7.7500	-8.824%	370	4,797	+41.935%
2026-07-30	7.9600	8.5000	7.9600	8.5000	+4.938%	550	4,874	+29.412%
2026-07-29	7.5300	8.5000	7.5300	8.1000	+4.516%	441	4,755	+35.802%
2026-07-28	7.5500	7.7500	7.4500	7.7500	-5.488%	84	4,762	+41.935%
2026-07-27	8.2000	8.2000	8.2000	8.2000	-4.094%	1	4,654	+34.146%
2026-07-24	8.1700	8.5500	8.1700	8.5500	+7.547%	86	4,653	+28.655%
2026-07-23	8.0000	8.1200	7.9000	7.9500	-12.924%	468	4,743	+38.365%
2026-07-22	9.0000	9.3800	9.0000	9.1300	+8.047%	387	4,854	+20.482%
2026-07-21	8.3000	8.7200	8.3000	8.4500	+12.667%	193	4,619	+30.178%
2026-07-20	7.4600	7.6200	7.4600	7.5000	+2.740%	607	4,773	+46.667%
2026-07-17	6.8500	7.3000	6.8500	7.3000	+2.241%	14	4,171	+50.685%
2026-07-16	7.3000	7.5000	7.0000	7.1400	-10.750%	41	4,166	+54.062%
2026-07-15	8.3500	8.3500	7.7500	8.0000	-7.193%	80	4,149	+37.500%
2026-07-14	8.7200	8.7200	8.5500	8.6200	+8.428%	17	4,120	+27.610%
2026-07-13	8.4000	8.4000	7.9500	7.9500	-11.667%	23	4,114	+38.365%
2026-07-10	9.1500	9.2000	8.9000	9.0000	-5.759%	122	4,111	+22.222%
2026-07-09	9.4500	9.6000	9.3500	9.5500	+10.150%	546	4,046	+15.183%
2026-07-08	8.7000	8.7000	8.0700	8.6700	-7.273%	1,880	4,068	+26.874%
2026-07-07	10.0700	10.0700	9.3500	9.3500	-12.207%	316	3,423	+17.647%
2026-07-06	10.4100	10.6500	10.2500	10.6500	+9.231%	26	3,408	+3.286%
2026-07-02	11.3000	11.3000	9.7500	9.7500	+5.405%	107	3,354	+12.821%
2026-07-01	9.7500	9.9500	9.2500	9.2500	+1.760%	312	3,354	+18.919%
2026-06-30	9.0000	9.6000	8.9600	9.0900	+6.316%	20	3,314	+21.012%
2026-06-29	8.4500	8.6100	8.4500	8.5500	-5.211%	7	3,315	+28.655%
2026-06-26	8.9100	9.3000	8.9100	9.0200	+3.797%	13	3,313	+21.951%
2026-06-25	8.6000	8.9600	8.2000	8.6900	+6.365%	96	3,348	+26.582%
2026-06-24	8.8000	9.1100	8.0200	8.1700	-20.680%	59	3,307	+34.639%
2026-06-23	10.5000	10.7500	10.1400	10.3000	-16.935%	61	3,294	+6.796%
2026-06-22	12.6800	12.6800	12.4000	12.4000	-0.402%	4	3,298	-11.290%
2026-06-18	13.4000	13.4000	12.4500	12.4500	-9.124%	27	3,316	-11.647%
2026-06-17	15.6000	15.7500	13.7000	13.7000	-11.269%	30	3,316	-19.708%
2026-06-15	15.4400	15.4400	15.4400	15.4400	+9.581%	1	3,316	-28.756%
2026-06-12	14.1000	14.1000	13.8500	14.0900	+0.285%	26	3,316	-21.930%
2026-06-11	11.7000	14.1000	11.7000	14.0500	+19.574%	23	3,316	-21.708%
2026-06-10	12.3500	12.3800	11.7500	11.7500	-6.300%	17	3,312	-6.383%
2026-06-09	13.2500	13.2500	12.2000	12.5400	-13.218%	58	3,308	-12.281%
2026-06-08	14.9000	14.9000	14.4500	14.4500	-19.722%	33	3,276	-23.875%
2026-06-03	18.1800	18.1800	18.0000	18.0000	-7.928%	4	3,259	-38.889%
2026-06-02	20.0000	20.0000	19.5500	19.5500	-1.013%	21	3,260	-43.734%
2026-06-01	19.7500	19.7500	19.7500	19.7500	-1.741%	1	3,261	-44.304%
2026-05-29	20.0500	20.1000	20.0500	20.1000	+0.249%	2	3,261	-45.274%
2026-05-28	19.2500	20.0500	19.2500	20.0500	+3.085%	3	3,261	-45.137%
2026-05-27	19.7000	19.7000	19.4500	19.4500	-4.890%	4	3,261	-43.445%
2026-05-26	20.8800	20.8800	20.4500	20.4500	0.000%	3	3,261	-46.210%
2026-05-22	20.4500	20.4500	20.4500	20.4500	+1.741%	1	3,261	-46.210%
2026-05-19	19.5000	20.3900	19.5000	20.1000	-9.050%	19	3,262	-45.274%
2026-05-18	21.6600	22.1000	21.6600	22.1000	+1.703%	13	3,263	-50.226%
2026-05-15	22.1700	22.2500	21.7300	21.7300	-22.531%	18	3,263	-49.379%
2026-05-14	27.8500	28.0500	27.8500	28.0500	-8.632%	30	3,255	-60.784%
2026-05-13	31.0000	31.0000	30.7000	30.7000	+8.481%	3	3,249	-64.169%
2026-05-12	28.1000	28.4300	28.1000	28.3000	-1.736%	8	3,249	-61.131%
2026-05-11	27.9000	28.8000	27.8900	28.8000	+15.895%	7	3,249	-61.806%
2026-05-08	24.8500	24.8500	24.8500	24.8500	-2.319%	14	3,249	-55.734%
2026-05-07	25.4400	25.4400	25.4400	25.4400	+16.751%	2	3,241	-56.761%
2026-05-06	21.5400	21.7900	21.5400	21.7900	+17.784%	6	3,247	-49.518%
2026-05-05	18.9500	18.9500	18.5000	18.5000	+1.093%	2	3,244	-40.541%
2026-05-04	19.4400	19.5500	18.3000	18.3000	-11.594%	12	3,244	-39.891%
2026-05-01	20.5000	20.7500	20.5000	20.7000	+10.695%	7	3,234	-46.860%
2026-04-30	18.8000	18.8300	18.7000	18.7000	-1.579%	7	3,234	-41.176%
2026-04-28	18.7500	19.0000	18.7500	19.0000	-7.632%	3	3,232	-42.105%
2026-04-27	20.4500	20.5700	20.4500	20.5700	-1.814%	2	3,232	-46.524%
2026-04-23	20.8000	20.9500	20.8000	20.9500	-8.395%	62	3,232	-47.494%
2026-04-22	22.8700	22.8700	22.8700	22.8700	+6.372%	1	3,199	-51.902%
2026-04-21	22.1500	22.1500	21.5000	21.5000	-11.157%	13	3,194	-48.837%
2026-04-20	24.4800	24.4800	24.2000	24.2000	-6.019%	6	3,194	-54.545%
2026-04-17	25.9000	26.1700	25.7500	25.7500	+9.203%	3	3,192	-57.282%
2026-04-16	23.5800	23.5800	23.5800	23.5800	-5.301%	3	3,191	-53.350%
2026-04-15	24.9000	24.9000	24.9000	24.9000	+3.106%	7	3,191	-55.823%
2026-04-14	24.3100	25.3800	24.0000	24.1500	+7.333%	8	3,191	-54.451%
2026-03-31	21.0500	22.5400	21.0500	22.5000	+28.205%	4	3,191	-51.111%
2026-03-26	16.5000	18.3600	16.5000	17.5500	-12.469%	8	3,191	-37.322%
2026-03-25	20.7000	20.7000	19.8000	20.0500	+5.526%	103	3,193	-45.137%
2026-03-24	19.0000	19.0000	19.0000	19.0000	+0.849%	10	3,191	-42.105%
2026-03-23	18.8400	18.8400	18.8400	18.8400	+7.657%	3	3,191	-41.614%
2026-03-20	18.5000	18.5000	17.5000	17.5000	-9.794%	201	3,191	-37.143%
2026-03-19	18.7000	21.3000	16.2500	19.4000	-27.341%	13	3,191	-43.299%
2026-03-16	25.0000	26.7000	25.0000	26.7000	-2.909%	6	3,190	-58.801%
2026-03-13	27.5000	27.5000	27.5000	27.5000	-8.211%	1	3,190	-60.000%
2026-03-11	29.9500	30.0000	29.9500	29.9600	-3.167%	46	3,213	-63.284%
2026-03-09	29.0400	30.9400	29.0400	30.9400	+4.775%	2	3,174	-64.447%
2026-03-06	29.5300	29.5300	29.5300	29.5300	+11.560%	1	3,175	-62.750%
2026-03-05	28.0000	28.3500	26.4700	26.4700	-12.870%	3	3,176	-58.444%
2026-03-04	30.3800	30.3800	30.3800	30.3800	+5.194%	3	3,176	-63.792%
2026-03-03	28.5000	28.8800	27.3200	28.8800	-11.302%	3	3,173	-61.911%
2026-03-02	32.5600	32.5600	32.5600	32.5600	-12.379%	1	3,172	-66.216%
2026-02-27	35.5700	37.9000	35.5700	37.1600	+14.338%	4	3,173	-70.398%
2026-02-26	32.5000	32.5000	32.5000	32.5000	-4.412%	2	3,173	-66.154%
2026-02-25	34.8500	35.7400	34.0000	34.0000	+1.190%	11	3,183	-67.647%
2026-02-24	33.6000	33.6000	33.6000	33.6000	+0.599%	2	3,183	-67.262%
2026-02-23	33.4000	33.4000	33.4000	33.4000	+42.674%	6	3,183	-67.066%
2026-02-19	23.4100	23.4100	23.4100	23.4100	+20.051%	15	3,177	-53.012%
2026-02-17	20.0200	20.0200	18.9300	19.5000	-15.401%	27	3,192	-43.590%
2026-02-12	30.0000	30.0000	21.8000	23.0500	-13.832%	12	3,187	-52.278%
2026-02-10	26.7500	26.7500	26.7500	26.7500	-5.142%	1	3,187	-58.879%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+22.609%	1	3,186	-60.993%
2026-02-06	23.0000	23.5000	23.0000	23.0000	-2.128%	25	3,186	-52.174%
2026-02-05	20.4000	25.4000	20.4000	23.5000	-18.966%	23	3,196	-53.191%
2026-02-04	30.0000	30.2500	29.0000	29.0000	-3.333%	4	3,198	-62.069%
2026-02-03	32.0000	32.2500	29.2700	30.0000	+20.968%	30	3,199	-63.333%
2026-02-02	28.5500	28.5500	23.2000	24.8000	-7.635%	67	3,201	-55.645%
2026-01-30	39.6000	40.0000	26.8500	26.8500	-50.734%	96	3,218	-59.032%
2026-01-29	58.7200	58.7200	50.4000	54.5000	+12.325%	105	3,222	-79.817%
2026-01-27	48.5200	48.5200	48.5200	48.5200	+4.524%	5	3,223	-77.329%
2026-01-26	49.0000	56.1000	46.4200	46.4200	+9.896%	10	3,218	-76.303%
2026-01-23	40.0000	42.2400	40.0000	42.2400	+12.640%	12	3,224	-73.958%
2026-01-22	37.6000	37.6000	37.5000	37.5000	+4.866%	2	3,225	-70.667%
2026-01-21	36.0000	36.0000	35.7600	35.7600	-2.561%	100	3,225	-69.239%
2026-01-20	37.0700	37.0700	36.2500	36.7000	+17.252%	9	3,280	-70.027%
2026-01-16	32.5000	32.5000	30.8000	31.3000	-10.571%	13	3,282	-64.856%
2026-01-15	35.0000	35.0000	35.0000	35.0000	0.000%	10	3,282	-68.571%
2026-01-14	33.3000	35.0000	32.0500	35.0000	+14.754%	23	3,284	-68.571%
2026-01-13	31.3200	31.5900	30.5000	30.5000	+7.018%	19	3,299	-63.934%
2026-01-12	29.4000	29.4000	28.4500	28.5000	+16.232%	31	3,301	-61.404%
2026-01-09	24.7500	24.7500	24.4500	24.5200	+18.454%	10	3,322	-55.139%
2026-01-08	20.7000	20.7000	20.7000	20.7000	-11.082%	5	3,318	-46.860%
2026-01-07	23.4000	23.4000	22.7000	23.2800	-6.318%	17	3,313	-52.749%
2026-01-06	23.0500	25.9400	23.0500	24.8500	+14.253%	50	3,305	-55.734%
2026-01-05	22.3200	22.7800	21.3900	21.7500	+14.474%	33	3,289	-49.425%
2026-01-02	19.5200	20.0000	18.5400	19.0000	+1.604%	32	3,289	-42.105%
2025-12-31	19.1800	19.1800	18.5000	18.7000	-16.518%	16	3,287	-41.176%
2025-12-30	21.4200	23.9600	21.4200	22.4000	+18.896%	29	3,287	-50.893%
2025-12-29	19.4700	20.0000	18.0300	18.8400	-21.402%	49	3,286	-41.614%
2025-12-26	20.1700	24.2600	20.1700	23.9700	+28.871%	136	3,294	-54.109%
2025-12-24	17.7500	18.7800	17.2800	18.6000	+0.541%	122	3,377	-40.860%
2025-12-23	16.0800	18.5000	16.0800	18.5000	+14.907%	138	3,377	-40.541%
2025-12-22	15.5000	16.4500	15.5000	16.1000	+9.973%	26	3,400	-31.677%
2025-12-19	14.2000	14.9000	14.2000	14.6400	+6.706%	13	3,419	-24.863%
2025-12-18	13.6000	14.1200	13.0000	13.7200	-4.722%	26	3,423	-19.825%
2025-12-17	15.2800	15.2800	13.3900	14.4000	+13.386%	94	3,423	-23.611%
2025-12-16	12.5000	12.7000	12.1500	12.7000	-0.781%	265	3,435	-13.386%
2025-12-15	12.4500	12.8000	11.4500	12.8000	+11.790%	71	3,232	-14.063%
2025-12-12	13.1900	13.1900	11.0000	11.4500	-8.765%	70	3,243	-3.930%
2025-12-11	12.5000	13.4000	12.5000	12.5500	+7.449%	1,944	3,185	-12.351%
2025-12-10	11.2500	11.6800	10.4500	11.6800	+2.009%	62	1,264	-5.822%
2025-12-09	11.3600	12.0000	11.2800	11.4500	+17.076%	88	1,240	-3.930%
2025-12-08	9.5000	9.7800	9.5000	9.7800	+0.308%	54	1,206	+12.474%
2025-12-05	10.0000	10.4000	9.7500	9.7500	+9.551%	6	1,152	+12.821%
2025-12-04	9.0000	9.0000	8.9000	8.9000	-14.833%	57	1,150	+23.596%
2025-12-03	10.8100	10.8100	10.4500	10.4500	+1.951%	13	1,149	+5.263%
2025-12-02	10.5000	10.5000	10.0000	10.2500	-9.292%	16	1,147	+7.317%
2025-12-01	9.7500	11.3000	9.7500	11.3000	+21.505%	47	1,144	-2.655%
2025-11-28	8.5000	9.3000	8.5000	9.3000	+24.000%	52	1,141	+18.280%
2025-11-26	7.0000	7.5000	6.9500	7.5000	+28.205%	123	1,064	+46.667%
2025-11-21	5.4500	5.8500	5.4500	5.8500	+4.651%	4	1,064	+88.034%
2025-11-20	5.5900	5.5900	5.5900	5.5900	-11.270%	16	1,064	+96.780%
2025-11-18	6.1100	6.3000	5.9000	6.3000	+10.526%	296	1,080	+74.603%
2025-11-17	6.2000	6.2000	5.7000	5.7000	-9.524%	90	1,118	+92.982%
2025-11-14	6.3500	6.3500	6.3000	6.3000	+18.868%	51	1,028	+74.603%
2025-11-10	5.3000	5.3000	5.3000	5.3000	+13.248%	2	978	+107.547%
2025-11-07	5.1500	5.1500	4.2000	4.6800	-4.294%	15	978	+135.043%
2025-11-06	4.8900	4.8900	4.8900	4.8900	+3.165%	2	978	+124.949%
2025-11-05	4.6500	4.8000	4.6500	4.7400	+3.043%	78	978	+132.068%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-9.270%	1	982	+139.130%
2025-10-30	5.0700	5.0700	5.0700	5.0700	-0.588%	1	981	+116.963%
2025-10-29	5.1000	5.1000	5.1000	5.1000	+23.487%	2	981	+115.686%
2025-10-27	4.8000	5.0300	4.1300	4.1300	-19.806%	77	979	+166.344%
2025-10-23	5.5500	5.5500	5.1500	5.1500	+4.040%	3	979	+113.592%
2025-10-21	5.0000	5.0700	0.7500	4.9500	-18.182%	107	981	+122.222%
2025-10-20	6.2000	6.2000	6.0500	6.0500	-1.144%	3	955	+81.818%
2025-10-17	6.5000	7.5000	6.1200	6.1200	-16.164%	23	952	+79.739%
2025-10-16	6.5000	7.3000	6.5000	7.3000	+15.324%	142	939	+50.685%
2025-10-15	6.7000	6.7000	6.3300	6.3300	+1.768%	11	1,065	+73.776%
2025-10-14	5.6300	6.2200	5.6300	6.2200	+13.297%	10	1,059	+76.849%
2025-10-13	5.4900	5.4900	5.4900	5.4900	+13.430%	10	1,068	+100.364%
2025-10-10	4.8000	5.2000	4.8000	4.8400	+1.044%	4	1,058	+127.273%
2025-10-09	5.0000	5.1500	3.7800	4.7900	-0.208%	99	1,057	+129.645%
2025-10-08	4.6500	4.9000	4.6500	4.8000	+15.942%	307	998	+129.167%
2025-10-07	4.8000	4.8000	4.0600	4.1400	-11.915%	11	692	+165.700%
2025-10-06	4.4800	4.7000	4.4400	4.7000	+30.556%	130	683	+134.043%
2025-10-02	4.1800	4.1800	3.6000	3.6000	-17.241%	5	553	+205.556%
2025-10-01	4.3500	4.3500	4.3500	4.3500	+7.407%	2	557	+152.874%
2025-09-30	4.3400	4.3400	4.0000	4.0500	-10.000%	21	558	+171.605%
2025-09-29	3.9500	4.5000	3.9500	4.5000	+28.571%	6	540	+144.444%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+31.579%	5	539	+214.286%
2025-09-25	2.6600	2.6600	2.6600	2.6600	-11.333%	1	539	+313.534%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-1.639%	250	540	+266.667%
2025-09-23	3.5000	3.5000	2.9900	3.0500	+36.771%	13	290	+260.656%
2025-09-18	2.2300	2.2300	2.2300	2.2300	+5.189%	1	287	+393.274%
2025-09-17	2.1400	2.4600	2.0200	2.1200	-21.771%	85	286	+418.868%
2025-09-15	2.3800	2.8000	2.3800	2.7100	+9.274%	103	256	+305.904%
2025-09-12	2.1800	2.5300	2.1800	2.4800	+5.532%	161	174	+343.548%
2025-09-11	2.3400	2.3500	2.3400	2.3500	+3.070%	11	13	+368.085%
2025-09-10	2.2800	2.2800	2.2800	2.2800	0.000%	2	0	+382.456%