Dark

SLV20270617C62
SLV Jun 17 2027 62.00 Call (SLV270617C00062000)
option OPRA

EOD

Sep 17, 2026

8.40+4.348%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4000	8.4000	8.4000	8.4000	+4.348%	1	1,497	0.000%
2026-09-16	8.0500	8.0500	8.0500	8.0500	+5.229%	1	1,498	+4.348%
2026-09-14	7.2500	7.6500	7.2500	7.6500	-4.015%	45	1,505	+9.804%
2026-09-11	8.3000	8.3000	7.9700	7.9700	+3.105%	15	1,530	+5.395%
2026-09-10	8.1200	8.1200	7.7000	7.7300	-19.479%	154	1,525	+8.668%
2026-09-09	9.9500	10.2500	9.6000	9.6000	+5.495%	38	1,629	-12.500%
2026-09-08	8.9500	9.2000	8.9500	9.1000	-7.143%	688	1,596	-7.692%
2026-09-03	9.8000	9.8000	9.8000	9.8000	+14.086%	1	1,596	-14.286%
2026-09-02	8.6000	8.6000	8.5900	8.5900	+4.121%	2	1,595	-2.212%
2026-09-01	8.5700	8.5700	8.1700	8.2500	-12.698%	7	1,601	+1.818%
2026-08-28	12.0000	12.0000	9.4500	9.4500	-14.480%	63	1,602	-11.111%
2026-08-27	10.2000	11.0500	10.2000	11.0500	+5.439%	46	1,624	-23.982%
2026-08-26	10.5000	10.5200	10.1000	10.4800	-4.292%	73	1,608	-19.847%
2026-08-25	10.2000	11.0000	10.2000	10.9500	+0.829%	136	1,614	-23.288%
2026-08-24	11.1300	11.1500	10.6500	10.8600	-1.897%	88	1,530	-22.652%
2026-08-21	11.0700	11.1700	11.0700	11.0700	+9.064%	26	1,448	-24.119%
2026-08-20	9.5000	10.7000	9.5000	10.1500	+10.929%	60	1,449	-17.241%
2026-08-19	8.7200	9.1500	8.7200	9.1500	+18.831%	29	1,433	-8.197%
2026-08-18	7.8500	7.8500	7.7000	7.7000	-14.158%	29	1,433	+9.091%
2026-08-17	8.8500	8.9700	8.8500	8.9700	+1.701%	2	1,432	-6.355%
2026-08-14	8.6000	8.8200	8.6000	8.8200	+6.265%	3	1,433	-4.762%
2026-08-13	8.3000	8.3000	8.3000	8.3000	-7.778%	1	1,432	+1.205%
2026-08-12	9.3100	9.6000	9.0000	9.0000	+1.695%	43	1,461	-6.667%
2026-08-11	8.7000	8.9500	8.7000	8.8500	-5.550%	137	1,447	-5.085%
2026-08-10	8.2000	9.4000	8.2000	9.3700	+19.363%	17	1,439	-10.352%
2026-08-07	8.0500	8.0500	7.8500	7.8500	+9.790%	30	1,427	+7.006%
2026-08-06	6.9000	7.1500	6.9000	7.1500	-3.378%	35	1,397	+17.483%
2026-08-05	7.4500	7.5400	7.3900	7.4000	+18.022%	52	1,397	+13.514%
2026-08-04	6.2000	6.3200	6.2000	6.2700	+8.854%	44	1,373	+33.971%
2026-07-31	5.7600	5.7600	5.7600	5.7600	-5.574%	2	1,400	+45.833%
2026-07-30	6.0800	6.1300	6.0600	6.1000	+9.319%	35	1,398	+37.705%
2026-07-29	5.5600	5.5800	5.5300	5.5800	-9.855%	8	1,401	+50.538%
2026-07-27	6.1900	6.1900	6.1900	6.1900	+3.339%	1	1,407	+35.703%
2026-07-23	5.9900	5.9900	5.9900	5.9900	-13.813%	1	1,407	+40.234%
2026-07-22	6.9500	6.9500	6.9500	6.9500	+8.764%	2	1,407	+20.863%
2026-07-21	6.3900	6.3900	6.3900	6.3900	+8.305%	4	1,405	+31.455%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-4.065%	1	1,409	+42.373%
2026-07-13	6.1200	6.1500	6.1100	6.1500	-10.870%	4	1,409	+36.585%
2026-07-10	6.9000	6.9000	6.9000	6.9000	-2.954%	4	1,405	+21.739%
2026-07-09	7.1100	7.1100	7.1100	7.1100	-11.457%	2	1,409	+18.143%
2026-07-06	8.0300	8.0300	8.0300	8.0300	+7.067%	1	1,407	+4.608%
2026-07-02	7.5000	7.5000	7.5000	7.5000	+8.696%	1	1,406	+12.000%
2026-06-24	6.3500	6.9000	6.3500	6.9000	-28.125%	34	1,406	+21.739%
2026-06-22	9.6000	9.6000	9.6000	9.6000	-9.605%	2	1,401	-12.500%
2026-06-18	10.8000	10.8000	10.6200	10.6200	+0.189%	3	1,419	-20.904%
2026-06-17	12.1000	12.5000	10.6000	10.6000	-12.179%	10	1,419	-20.755%
2026-06-16	11.8200	12.0700	11.8200	12.0700	-1.147%	43	1,419	-30.406%
2026-06-15	12.8500	12.8500	12.1300	12.2100	+11.000%	59	1,465	-31.204%
2026-06-12	11.0000	11.3000	11.0000	11.0000	-0.901%	14	1,465	-23.636%
2026-06-11	9.3600	11.1000	9.2600	11.1000	+13.381%	59	1,465	-24.324%
2026-06-09	11.3400	11.3400	9.7900	9.7900	-12.197%	1,252	1,413	-14.198%
2026-06-08	11.7500	11.7500	11.1500	11.1500	-1.762%	1,124	1,360	-24.664%
2026-06-05	13.0000	13.0000	11.3500	11.3500	-22.842%	19	1,179	-25.991%
2026-06-03	14.7100	14.7100	14.7100	14.7100	-12.284%	4	1,163	-42.896%
2026-05-29	16.7400	16.7700	16.7400	16.7700	+4.421%	7	1,167	-49.911%
2026-05-28	16.1000	16.1200	16.0600	16.0600	-5.585%	4	1,174	-47.696%
2026-05-26	17.0100	17.0100	17.0100	17.0100	+2.470%	2	1,173	-50.617%
2026-05-22	16.6000	16.6000	16.6000	16.6000	+0.667%	2	1,175	-49.398%
2026-05-19	16.6400	16.9900	16.4900	16.4900	-9.146%	321	1,177	-49.060%
2026-05-15	18.5000	18.5000	18.1500	18.1500	-33.272%	8	1,183	-53.719%
2026-05-13	27.2000	27.2000	27.2000	27.2000	+40.568%	1	889	-69.118%
2026-05-07	20.6500	20.6500	19.3500	19.3500	+25.731%	2	889	-56.589%
2026-05-05	15.3900	15.3900	15.3900	15.3900	-6.444%	4	889	-45.419%
2026-05-01	16.2000	16.4500	16.2000	16.4500	+6.818%	20	891	-48.936%
2026-04-30	15.4000	15.4000	15.4000	15.4000	+6.501%	1	891	-45.455%
2026-04-29	14.4600	14.4600	14.4600	14.4600	-5.490%	1	890	-41.909%
2026-04-28	15.4500	15.4500	15.3000	15.3000	-10.474%	20	889	-45.098%
2026-04-27	17.0900	17.0900	17.0900	17.0900	-5.056%	1	889	-50.848%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-2.121%	1	888	-53.333%
2026-04-21	18.1000	18.3900	18.1000	18.3900	-8.507%	3	886	-54.323%
2026-04-14	19.3800	20.1000	19.3800	20.1000	+11.667%	3	886	-58.209%
2026-04-13	17.3000	18.0000	17.2500	18.0000	+2.273%	5	886	-53.333%
2026-04-08	17.6000	17.6000	17.6000	17.6000	+6.024%	3	886	-52.273%
2026-03-30	18.6000	18.6000	16.6000	16.6000	+4.010%	3	886	-49.398%
2026-03-26	15.3100	15.9600	15.3100	15.9600	-0.250%	2	884	-47.368%
2026-03-20	14.7600	16.0000	14.7600	16.0000	-1.235%	3	883	-47.500%
2026-03-19	14.8800	16.5000	14.8800	16.2000	-20.000%	10	883	-48.148%
2026-03-18	20.2500	20.2500	20.2500	20.2500	-23.786%	2	882	-58.519%
2026-03-11	26.4500	26.5700	26.4500	26.5700	-7.903%	3	970	-68.385%
2026-03-02	31.3000	31.3000	28.8500	28.8500	-13.881%	5	970	-70.884%
2026-02-27	33.5000	33.5000	33.5000	33.5000	+14.334%	3	970	-74.925%
2026-02-26	29.3000	29.3000	29.3000	29.3000	-2.819%	1	973	-71.331%
2026-02-24	30.1500	30.1500	30.1500	30.1500	+90.221%	2	973	-72.139%
2026-02-17	17.1200	17.1200	15.8500	15.8500	-16.754%	17	971	-47.003%
2026-02-13	19.0400	19.0400	19.0400	19.0400	-23.840%	1	969	-55.882%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-2.153%	10	969	-66.400%
2026-02-09	25.5500	25.5500	25.5500	25.5500	-5.893%	2	959	-67.123%
2026-02-03	27.2800	28.4500	27.1500	27.1500	+19.341%	4	959	-69.061%
2026-02-02	19.9200	22.7500	19.9200	22.7500	-13.234%	3,220	957	-63.077%
2026-01-30	33.6300	33.6300	23.5300	26.2200	-46.490%	17	3,239	-67.963%
2026-01-29	49.0000	49.0000	49.0000	49.0000	+0.082%	3	3,242	-82.857%
2026-01-28	48.9600	48.9600	48.9600	48.9600	+8.079%	1	3,242	-82.843%
2026-01-27	41.4000	45.3000	41.4000	45.3000	+2.558%	108	3,241	-81.457%
2026-01-26	46.0000	51.5000	44.1700	44.1700	+18.514%	19	3,241	-80.983%
2026-01-23	37.2700	37.2700	37.2700	37.2700	+21.401%	16	3,240	-77.462%
2026-01-21	30.8000	30.8000	30.3000	30.7000	+3.367%	3,225	3,240	-72.638%
2026-01-16	29.7000	29.7000	29.7000	29.7000	+4.762%	1	304	-71.717%
2026-01-15	28.3500	28.3500	28.3500	28.3500	+9.375%	5	304	-70.370%
2026-01-13	25.9200	25.9200	25.9200	25.9200	+36.063%	16	309	-67.593%
2026-01-07	19.0500	19.0500	19.0500	19.0500	-11.313%	1	301	-55.906%
2026-01-06	21.4800	21.4800	21.4800	21.4800	+37.252%	10	300	-60.894%
2026-01-02	15.6500	15.6500	15.6500	15.6500	+4.333%	1	295	-46.326%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-3.413%	3	295	-44.000%
2025-12-29	15.5900	15.6100	15.5200	15.5300	-23.686%	16	295	-45.911%
2025-12-26	19.6000	20.3500	17.9300	20.3500	+38.435%	7	294	-58.722%
2025-12-23	14.7000	14.7000	14.7000	14.7000	+20.690%	1	292	-42.857%
2025-12-22	13.1700	13.5000	12.1800	12.1800	-1.774%	19	293	-31.034%
2025-12-19	12.2000	12.4000	12.2000	12.4000	+12.830%	103	286	-32.258%
2025-12-17	10.9900	10.9900	10.9900	10.9900	+8.383%	1	185	-23.567%
2025-12-11	10.0400	10.1400	10.0400	10.1400	+17.770%	3	184	-17.160%
2025-12-03	8.6000	8.7100	8.4500	8.6100	0.000%	335	181	-2.439%