Dark

SLV20270617C56
SLV Jun 17 2027 56.00 Call (SLV270617C00056000)
option OPRA

EOD

Sep 16, 2026

10.20-4.673%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.2500	10.2500	10.2000	10.2000	-4.673%	2	884	0.000%
2026-09-11	10.7000	10.7000	10.7000	10.7000	+7.000%	30	882	-4.673%
2026-09-10	10.6400	10.6400	10.0000	10.0000	-18.100%	33	912	+2.000%
2026-09-09	12.2100	12.2100	12.2100	12.2100	+3.915%	1	902	-16.462%
2026-09-04	11.7500	11.7500	11.7500	11.7500	-4.082%	21	881	-13.191%
2026-09-03	12.2500	12.2500	12.2400	12.2500	+11.364%	34	881	-16.735%
2026-09-02	11.1000	11.1000	11.0000	11.0000	-8.333%	60	847	-7.273%
2026-08-28	12.0000	12.0000	12.0000	12.0000	-14.286%	30	887	-15.000%
2026-08-27	14.0000	14.0000	14.0000	14.0000	+2.489%	30	857	-27.143%
2026-08-24	13.5800	13.6600	13.5800	13.6600	-1.014%	2	887	-25.329%
2026-08-21	13.8000	13.8000	13.8000	13.8000	+16.850%	30	886	-26.087%
2026-08-19	11.5400	11.8100	11.5400	11.8100	+18.100%	3	916	-13.633%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-15.254%	1	918	+2.000%
2026-08-17	11.8000	11.8000	11.8000	11.8000	+4.425%	7	919	-13.559%
2026-08-14	11.3000	11.3000	11.3000	11.3000	-1.739%	1	912	-9.735%
2026-08-12	12.0000	12.0000	11.4000	11.5000	+4.545%	533	913	-11.304%
2026-08-11	11.0000	11.2600	11.0000	11.0000	-4.348%	90	1,199	-7.273%
2026-08-10	11.4500	11.5000	11.3200	11.5000	+13.974%	116	1,192	-11.304%
2026-08-07	10.6500	10.6500	10.0900	10.0900	+10.273%	203	1,106	+1.090%
2026-08-06	9.2000	9.2000	9.1500	9.1500	-3.684%	182	1,158	+11.475%
2026-08-05	9.6500	9.9500	9.5000	9.5000	+15.152%	503	1,115	+7.368%
2026-08-04	8.2500	8.2800	8.2500	8.2500	+9.562%	221	723	+23.636%
2026-07-31	7.3100	7.5300	7.2800	7.5300	-0.265%	370	780	+35.458%
2026-07-30	7.7500	7.7500	7.5500	7.5500	+4.861%	10	830	+35.099%
2026-07-29	7.2000	7.2000	7.2000	7.2000	-9.091%	1	834	+41.667%
2026-07-27	7.9200	7.9200	7.9200	7.9200	+1.669%	1	834	+28.788%
2026-07-23	7.7000	7.7900	7.7000	7.7900	-12.766%	40	834	+30.937%
2026-07-22	8.9300	8.9300	8.9300	8.9300	+6.818%	9	822	+14.222%
2026-07-21	8.3600	8.3600	8.3600	8.3600	+21.159%	1	822	+22.010%
2026-07-17	6.9500	6.9500	6.9000	6.9000	-13.642%	6	821	+47.826%
2026-07-08	8.3000	8.3000	7.9900	7.9900	-12.486%	2	826	+27.660%
2026-07-07	9.4000	9.4000	9.1300	9.1300	-7.310%	21	826	+11.720%
2026-07-06	9.8500	9.8500	9.8500	9.8500	+0.510%	1	811	+3.553%
2026-07-02	9.9000	9.9000	9.6800	9.8000	+3.704%	6	805	+4.082%
2026-07-01	9.4500	9.4500	9.4500	9.4500	+5.000%	1	805	+7.937%
2026-06-30	8.6500	9.0000	8.6400	9.0000	+12.500%	109	805	+13.333%
2026-06-29	8.0500	8.0600	8.0000	8.0000	-8.046%	107	834	+27.500%
2026-06-26	8.4100	8.8200	8.4100	8.7000	+5.455%	215	742	+17.241%
2026-06-25	8.3500	8.3500	8.2500	8.2500	+5.769%	3	668	+23.636%
2026-06-24	8.5100	8.5100	7.8000	7.8000	-20.812%	18	667	+30.769%
2026-06-23	10.1000	10.1000	9.7000	9.8500	-36.859%	248	666	+3.553%
2026-06-15	15.6000	15.6000	15.6000	15.6000	+14.453%	2	473	-34.615%
2026-06-12	13.6300	13.6300	13.6300	13.6300	+11.905%	1	473	-25.165%
2026-06-09	12.2500	12.2500	12.0500	12.1800	-55.870%	4	473	-16.256%
2026-05-12	27.6000	27.6000	27.6000	27.6000	+55.056%	12	473	-63.043%
2026-05-04	18.4500	18.4500	17.8000	17.8000	-19.091%	3	473	-42.697%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+4.068%	2	473	-53.636%
2026-04-08	22.1000	22.1000	21.1400	21.1400	+14.270%	6	473	-51.750%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+5.293%	1	474	-44.865%
2026-03-27	17.5700	17.5700	17.5700	17.5700	-0.114%	1	474	-41.946%
2026-03-26	17.6000	17.6000	17.5900	17.5900	-44.564%	17	475	-42.013%
2026-02-23	31.4500	33.5500	31.4500	31.7300	+17.737%	4	474	-67.854%
2026-02-20	25.7900	27.0500	25.7900	26.9500	+22.500%	9	475	-62.152%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+4.762%	1	474	-53.636%
2026-02-12	25.0000	25.0000	21.0000	21.0000	-25.847%	2	474	-51.429%
2026-02-11	28.3200	28.3200	28.3200	28.3200	+7.681%	1	474	-63.983%
2026-02-10	26.3000	26.3000	26.3000	26.3000	-0.755%	1	475	-61.217%
2026-02-09	26.2700	26.5000	26.2700	26.5000	+15.067%	3	474	-61.509%
2026-02-06	23.0300	23.0300	23.0300	23.0300	+4.682%	1	477	-55.710%
2026-02-05	22.1500	22.1500	22.0000	22.0000	-23.717%	6	477	-53.636%
2026-02-04	33.7600	33.7600	28.8400	28.8400	+1.908%	2	473	-64.632%
2026-02-03	29.9200	29.9200	28.3000	28.3000	+17.525%	3	473	-63.958%
2026-02-02	24.0800	24.0800	24.0800	24.0800	-8.891%	1	474	-57.641%
2026-01-30	26.4300	26.4300	26.4300	26.4300	-54.194%	2	473	-61.407%
2026-01-29	57.7000	57.7000	57.7000	57.7000	+23.159%	3	473	-82.322%
2026-01-26	46.8500	46.8500	46.8500	46.8500	+15.679%	2	470	-78.228%
2026-01-23	39.0000	40.6000	39.0000	40.5000	+22.727%	209	470	-74.815%
2026-01-15	33.0000	33.0000	33.0000	33.0000	+4.762%	3	579	-69.091%
2026-01-13	31.5000	31.5000	31.5000	31.5000	+14.130%	5	578	-67.619%
2026-01-12	27.8800	27.8800	27.6000	27.6000	+38.693%	4	578	-63.043%
2026-01-08	19.9000	19.9000	19.9000	19.9000	-11.556%	1	580	-48.744%
2026-01-07	22.4700	22.5000	22.4700	22.5000	+7.143%	3	580	-54.667%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+16.667%	1	578	-51.429%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+2.857%	1	578	-43.333%
2025-12-31	18.8500	18.8500	17.4700	17.5000	-23.581%	7	583	-41.714%
2025-12-30	22.6000	22.9000	22.6000	22.9000	+20.526%	12	583	-55.459%
2025-12-29	20.4000	20.4000	19.0000	19.0000	-14.027%	4	582	-46.316%
2025-12-26	22.1000	22.1000	22.1000	22.1000	+27.746%	5	582	-53.846%
2025-12-24	17.3000	17.3000	17.3000	17.3000	-1.983%	2	587	-41.040%
2025-12-23	16.1000	17.6500	16.1000	17.6500	+22.399%	7	587	-42.210%
2025-12-19	14.4200	14.4200	14.4200	14.4200	+19.668%	1	587	-29.265%
2025-12-16	12.0500	12.0500	12.0500	12.0500	+1.261%	4	586	-15.353%
2025-12-15	12.0400	12.1200	11.9000	11.9000	+12.264%	423	582	-14.286%
2025-12-12	11.9500	11.9500	10.0500	10.6000	-7.986%	207	217	-3.774%
2025-12-10	10.7200	11.5200	9.5500	11.5200	+6.865%	76	81	-11.458%
2025-12-09	10.6100	10.7800	10.6100	10.7800	+23.200%	2	87	-5.380%
2025-12-04	9.0000	9.0000	8.5000	8.7500	-16.667%	10	87	+16.571%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+2.439%	1	78	-2.857%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+68.863%	1	77	-0.488%
2025-11-18	6.0700	6.0700	6.0700	6.0700	+36.404%	65	77	+68.040%
2025-11-05	4.4500	4.4500	4.4500	4.4500	+1.136%	1	12	+129.213%
2025-11-04	4.4000	4.4000	4.4000	4.4000	-11.111%	1	12	+131.818%
2025-10-24	4.9500	4.9500	4.9500	4.9500	+14.583%	1	11	+106.061%
2025-10-01	4.3200	4.3200	4.3200	4.3200	0.000%	10	10	+136.111%