Dark

SLV20270617C58
SLV Jun 17 2027 58.00 Call (SLV270617C00058000)
option OPRA

EOD

Sep 17, 2026

9.78+12.414%(+1.08)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.0500	9.7800	9.7800	+12.414%	37	739	0.000%
2026-09-16	9.4300	9.4300	8.7000	8.7000	-2.247%	10	756	+12.414%
2026-09-15	8.9000	8.9000	8.9000	8.9000	+4.094%	1	748	+9.888%
2026-09-14	8.7000	8.7000	8.5500	8.5500	-8.360%	11	748	+14.386%
2026-09-11	9.3300	9.3300	9.3300	9.3300	+1.967%	1	747	+4.823%
2026-09-10	9.7500	9.7500	9.1500	9.1500	-19.525%	154	746	+6.885%
2026-09-09	11.2900	11.8700	11.2900	11.3700	+6.761%	14	644	-13.984%
2026-09-04	10.7000	10.7000	10.6500	10.6500	-5.165%	3	637	-8.169%
2026-09-03	10.7000	11.2300	10.7000	11.2300	+9.029%	2	637	-12.912%
2026-09-02	10.2000	10.3000	10.2000	10.3000	+7.292%	21	638	-5.049%
2026-09-01	9.9000	10.1100	9.6000	9.6000	-11.765%	5	638	+1.875%
2026-08-31	10.8800	10.8800	10.8800	10.8800	-9.333%	1	634	-10.110%
2026-08-25	12.0000	12.0000	12.0000	12.0000	-3.226%	10	634	-18.500%
2026-08-24	12.6000	12.6100	12.4000	12.4000	-3.049%	3	634	-21.129%
2026-08-21	12.9000	13.1000	12.6000	12.7900	+7.660%	5	636	-23.534%
2026-08-20	11.1000	11.8800	11.1000	11.8800	+17.624%	13	637	-17.677%
2026-08-19	10.1000	10.1000	10.1000	10.1000	+9.783%	1	650	-3.168%
2026-08-18	9.9000	9.9000	9.2000	9.2000	-13.208%	2	650	+6.304%
2026-08-17	10.6000	10.6000	10.6000	10.6000	+7.071%	1	649	-7.736%
2026-08-14	9.9300	9.9300	9.9000	9.9000	-3.036%	2	648	-1.212%
2026-08-13	10.2100	10.2100	10.2100	10.2100	-6.416%	1	647	-4.212%
2026-08-12	10.9100	10.9100	10.9100	10.9100	+5.615%	10	647	-10.357%
2026-08-11	10.3300	10.3300	10.3300	10.3300	-3.005%	10	637	-5.324%
2026-08-10	10.3700	10.6500	10.3700	10.6500	+13.298%	4	637	-8.169%
2026-08-07	9.9000	9.9000	9.4000	9.4000	+7.429%	14	638	+4.043%
2026-08-05	9.0500	9.0500	8.6800	8.7500	+26.812%	24	627	+11.771%
2026-07-30	6.9600	6.9600	6.9000	6.9000	-6.504%	2	608	+41.739%
2026-07-27	7.3800	7.3800	7.3800	7.3800	-0.539%	1	607	+32.520%
2026-07-24	7.2900	7.4200	7.2900	7.4200	-12.706%	300	607	+31.806%
2026-07-22	8.5000	8.5000	8.5000	8.5000	+10.966%	1	543	+15.059%
2026-07-21	7.6500	7.6700	7.6500	7.6600	+15.535%	3	542	+27.676%
2026-07-20	6.6300	6.6300	6.6300	6.6300	+2.473%	1	540	+47.511%
2026-07-16	6.2500	6.5700	6.2500	6.4700	-6.906%	677	541	+51.159%
2026-07-13	6.9500	6.9500	6.9500	6.9500	-16.766%	1	399	+40.719%
2026-07-09	8.3500	8.3500	8.3500	8.3500	-8.942%	1	398	+17.126%
2026-07-06	9.1700	9.1700	9.1700	9.1700	+5.402%	1	397	+6.652%
2026-07-01	8.1000	8.7000	8.1000	8.7000	+6.098%	179	397	+12.414%
2026-06-30	7.9600	8.4300	7.9500	8.2000	+10.811%	512	710	+19.268%
2026-06-29	7.4100	7.4100	7.4000	7.4000	-8.075%	122	498	+32.162%
2026-06-26	8.0300	8.0500	8.0200	8.0500	+5.782%	160	406	+21.491%
2026-06-25	7.6000	7.9800	7.4000	7.6100	-1.425%	1,339	383	+28.515%
2026-06-24	7.7200	7.7200	7.7200	7.7200	-13.258%	2	310	+26.684%
2026-06-23	9.2500	9.4000	8.9000	8.9000	-23.605%	4	310	+9.888%
2026-06-18	11.6500	11.6500	11.6500	11.6500	-19.097%	7	304	-16.052%
2026-06-15	14.4000	14.4000	14.4000	14.4000	+13.386%	1	304	-32.083%
2026-06-11	10.6000	12.7000	10.5200	12.7000	+13.393%	17	304	-22.992%
2026-06-10	10.9300	11.5500	10.9300	11.2000	-2.183%	13	290	-12.679%
2026-06-09	11.7100	11.7400	11.2300	11.4500	-11.446%	18	286	-14.585%
2026-06-08	12.8200	12.9300	12.8200	12.9300	+0.233%	86	276	-24.362%
2026-06-05	12.9000	12.9000	12.9000	12.9000	-35.500%	1	236	-24.186%
2026-05-15	20.0000	20.5000	20.0000	20.0000	+0.402%	3	235	-51.100%
2026-05-06	19.9200	19.9200	19.9200	19.9200	+17.176%	1	235	-50.904%
2026-05-05	17.0000	17.0000	17.0000	17.0000	-20.300%	1	235	-42.471%
2026-04-22	21.3300	21.3300	21.3300	21.3300	+6.650%	1	235	-54.149%
2026-04-10	20.0000	20.0000	20.0000	20.0000	+11.545%	1	235	-51.100%
2026-03-20	17.9300	17.9300	17.9300	17.9300	-14.456%	1	235	-45.455%
2026-03-18	20.9600	20.9600	20.9600	20.9600	-11.561%	1	235	-53.340%
2026-03-17	23.3500	23.7000	23.3500	23.7000	-6.287%	2	234	-58.734%
2026-03-16	25.2900	25.2900	25.2900	25.2900	-11.263%	1	234	-61.329%
2026-03-11	28.5000	28.5000	28.5000	28.5000	-15.505%	30	234	-65.684%
2026-02-25	33.7300	33.7300	33.7300	33.7300	+19.187%	1	234	-71.005%
2026-02-03	28.3000	28.3000	28.3000	28.3000	+0.319%	3	234	-65.442%
2026-01-30	31.7500	31.7500	28.2100	28.2100	-45.223%	2	234	-65.331%
2026-01-28	50.0000	51.5000	50.0000	51.5000	+8.421%	11	234	-81.010%
2026-01-26	52.0000	52.0000	47.5000	47.5000	+20.253%	2	234	-79.411%
2026-01-23	37.2500	39.5000	37.2500	39.5000	+17.805%	4	234	-75.241%
2026-01-21	33.5300	33.5300	33.5300	33.5300	+14.711%	2	234	-70.832%
2026-01-16	29.2300	29.2300	29.2300	29.2300	-8.656%	1	235	-66.541%
2026-01-14	32.0000	32.0000	32.0000	32.0000	+34.454%	1	235	-69.438%
2026-01-06	23.0000	23.9700	23.0000	23.8000	+19.000%	22	235	-58.908%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+17.647%	1	243	-51.100%
2025-12-31	18.5000	18.5000	17.0000	17.0000	-19.048%	6	243	-42.471%
2025-12-30	20.5000	21.0000	20.5000	21.0000	+13.514%	11	243	-53.429%
2025-12-29	18.0000	18.5000	18.0000	18.5000	-12.239%	3	244	-47.135%
2025-12-26	20.0000	21.0800	20.0000	21.0800	+32.913%	2	242	-53.605%
2025-12-24	15.8600	15.8600	15.8600	15.8600	+5.733%	1	242	-38.335%
2025-12-23	15.5000	15.7000	15.0000	15.0000	+5.263%	50	242	-34.800%
2025-12-22	14.6400	14.6400	14.0600	14.2500	+9.700%	4	209	-31.368%
2025-12-17	12.9900	12.9900	12.9900	12.9900	+19.174%	1	206	-24.711%
2025-12-16	11.4500	11.4500	10.9000	10.9000	-5.217%	4	207	-10.275%
2025-12-15	11.7600	11.7600	11.5000	11.5000	+4.545%	5	206	-14.957%
2025-12-12	11.0000	11.0000	11.0000	11.0000	-3.509%	10	203	-11.091%
2025-12-11	11.4000	11.4000	11.4000	11.4000	+1.786%	1	203	-14.211%
2025-12-09	11.2000	11.2000	11.2000	11.2000	+26.411%	1	203	-12.679%
2025-12-08	8.8600	8.8600	8.8600	8.8600	+8.049%	2	203	+10.384%
2025-12-04	8.2000	8.2000	8.2000	8.2000	-15.026%	5	202	+19.268%
2025-12-03	9.6500	9.6500	9.6500	9.6500	+93.000%	2	202	+1.347%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-10.714%	1	201	+95.600%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+1.818%	1	200	+74.643%
2025-11-14	5.5000	5.5000	5.5000	5.5000	-12.000%	1	200	+77.818%
2025-11-12	6.7500	6.7500	6.2500	6.2500	+50.602%	76	200	+56.480%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+1.220%	1	130	+135.663%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-29.915%	2	130	+138.537%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+50.000%	3	128	+67.179%
2025-09-29	3.9000	3.9000	3.9000	3.9000	0.000%	126	125	+150.769%