Dark

SLV20270617C65
SLV Jun 17 2027 65.00 Call (SLV270617C00065000)
option OPRA

EOD

Sep 17, 2026

7.14+11.563%(+0.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5700	7.6500	7.1400	7.1400	+11.563%	4	2,074	0.000%
2026-09-16	7.0400	7.0400	6.1400	6.4000	-0.775%	17	2,074	+11.563%
2026-09-15	6.5500	6.5500	6.4500	6.4500	0.000%	13	2,069	+10.698%
2026-09-14	6.4600	6.6500	6.3700	6.4500	-7.194%	27	2,069	+10.698%
2026-09-11	7.3300	7.3300	6.9500	6.9500	+0.725%	91	2,062	+2.734%
2026-09-10	7.3000	7.3500	6.8500	6.9000	-20.690%	54	2,072	+3.478%
2026-09-09	8.7500	8.9000	8.3000	8.7000	+6.227%	88	2,104	-17.931%
2026-09-08	8.0500	8.1900	8.0500	8.1900	+0.491%	3	2,171	-12.821%
2026-09-04	7.9000	8.1500	7.9000	8.1500	-5.998%	6	2,168	-12.393%
2026-09-03	8.2000	8.6700	8.2000	8.6700	+12.451%	12	2,168	-17.647%
2026-09-02	7.7500	7.7500	7.6000	7.7100	+7.083%	70	2,163	-7.393%
2026-09-01	7.5200	7.5600	7.1900	7.2000	-11.656%	59	2,189	-0.833%
2026-08-31	8.3900	8.3900	8.1500	8.1500	-3.550%	50	2,187	-12.393%
2026-08-28	10.6500	11.0000	8.4500	8.4500	-15.500%	275	2,199	-15.503%
2026-08-27	9.1600	10.1100	9.1600	10.0000	+7.527%	35	2,155	-28.600%
2026-08-26	9.5000	9.5000	9.0000	9.3000	-5.488%	115	2,152	-23.226%
2026-08-25	9.1300	9.8500	8.8500	9.8400	+3.579%	373	2,143	-27.439%
2026-08-24	10.0000	10.0900	9.5000	9.5000	-4.523%	74	2,008	-24.842%
2026-08-21	9.9700	10.2500	9.8500	9.9500	+8.152%	560	2,005	-28.241%
2026-08-20	8.4000	9.3100	8.4000	9.2000	+10.843%	49	1,941	-22.391%
2026-08-19	7.8000	8.3000	7.8000	8.3000	+17.730%	55	1,950	-13.976%
2026-08-18	7.3000	7.3000	6.9500	7.0500	-12.748%	145	1,953	+1.277%
2026-08-17	8.0800	8.0800	8.0800	8.0800	+7.162%	5	1,912	-11.634%
2026-08-14	7.8900	7.8900	7.5400	7.5400	+2.865%	18	1,909	-5.305%
2026-08-13	7.9500	7.9500	7.3300	7.3300	-9.506%	225	1,909	-2.592%
2026-08-12	8.2700	8.5900	8.0000	8.1000	+4.516%	186	2,027	-11.852%
2026-08-11	8.0500	8.0500	7.6900	7.7500	-8.284%	83	1,917	-7.871%
2026-08-10	7.3000	8.4800	7.2500	8.4500	+18.513%	542	1,921	-15.503%
2026-08-07	7.1000	7.6000	7.0000	7.1300	+15.186%	77	2,006	+0.140%
2026-08-06	6.4000	6.4000	6.0000	6.1900	-6.212%	456	2,010	+15.347%
2026-08-05	6.5000	6.8500	6.4900	6.6000	+14.783%	164	1,949	+8.182%
2026-08-04	5.5400	5.7500	5.5400	5.7500	+15.000%	10	1,930	+24.174%
2026-08-03	4.7500	5.0000	4.7500	5.0000	-1.961%	16	1,930	+42.800%
2026-07-31	5.0600	5.1000	5.0600	5.1000	-8.273%	54	1,919	+40.000%
2026-07-30	5.1000	5.5700	5.1000	5.5600	+6.923%	22	1,904	+28.417%
2026-07-29	5.2100	5.2100	5.2000	5.2000	+3.586%	8	1,888	+37.308%
2026-07-28	4.9000	5.0300	4.9000	5.0200	-8.727%	9	1,896	+42.231%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,894	+29.818%
2026-07-24	5.6500	5.6500	5.4500	5.4500	+1.490%	2	1,894	+31.009%
2026-07-23	5.4100	5.4100	5.3700	5.3700	-11.823%	5	1,894	+32.961%
2026-07-22	6.4000	6.5000	6.0900	6.0900	+8.750%	3	1,890	+17.241%
2026-07-21	5.8000	5.8000	5.6000	5.6000	+14.053%	390	1,892	+27.500%
2026-07-20	5.1000	5.1500	4.9100	4.9100	+1.656%	14	1,978	+45.418%
2026-07-17	4.7300	4.8300	4.7300	4.8300	+2.331%	2	1,974	+47.826%
2026-07-16	4.8500	4.8900	4.7200	4.7200	-10.606%	32	1,973	+51.271%
2026-07-15	5.5300	5.5300	4.9500	5.2800	-8.174%	353	1,957	+35.227%
2026-07-14	5.8200	6.0200	5.6500	5.7500	+8.491%	204	2,244	+24.174%
2026-07-13	5.4000	5.4000	5.3000	5.3000	-10.924%	12	2,221	+34.717%
2026-07-10	6.0000	6.0200	5.9500	5.9500	-4.341%	8	2,233	+20.000%
2026-07-09	6.3000	6.4200	6.2200	6.2200	+7.986%	13	2,234	+14.791%
2026-07-08	5.8000	5.8000	5.6000	5.7600	-9.291%	45	2,234	+23.958%
2026-07-07	7.0700	7.0700	6.2000	6.3500	-12.414%	278	2,236	+12.441%
2026-07-06	7.1000	7.2500	7.0300	7.2500	+7.567%	801	2,007	-1.517%
2026-07-02	6.6800	7.0000	6.6000	6.7400	+8.710%	9	1,742	+5.935%
2026-07-01	6.1000	6.2000	6.0900	6.2000	+0.162%	12	1,742	+15.161%
2026-06-30	6.1300	6.3500	6.1300	6.1900	+6.540%	21	1,734	+15.347%
2026-06-29	5.7000	5.8100	5.7000	5.8100	-7.040%	2	1,742	+22.892%
2026-06-26	6.1800	6.4500	6.1800	6.2500	+3.821%	50	1,742	+14.240%
2026-06-25	5.7500	6.1000	5.7500	6.0200	+11.481%	126	1,706	+18.605%
2026-06-24	6.0000	6.1300	5.4000	5.4000	-21.397%	58	1,707	+32.222%
2026-06-23	7.3000	7.3000	6.8700	6.8700	-18.890%	382	1,710	+3.930%
2026-06-22	9.2500	9.2500	8.4700	8.4700	-1.512%	29	1,756	-15.702%
2026-06-18	9.4000	9.4000	8.6000	8.6000	-10.881%	110	1,742	-16.977%
2026-06-17	11.0500	11.3000	9.6400	9.6500	-11.872%	111	1,742	-26.010%
2026-06-16	10.8500	11.0100	10.8500	10.9500	+0.922%	131	1,742	-34.795%
2026-06-15	11.6500	11.7000	10.8500	10.8500	+9.045%	197	1,861	-34.194%
2026-06-12	9.2500	10.0600	9.2500	9.9500	-0.500%	126	1,861	-28.241%
2026-06-11	8.5100	10.0000	8.2200	10.0000	+21.212%	415	1,861	-28.600%
2026-06-10	9.0000	9.0100	8.2500	8.2500	-6.780%	1,167	1,915	-13.455%
2026-06-09	10.0700	10.0700	8.6000	8.8500	-14.410%	456	1,692	-19.322%
2026-06-08	10.5800	10.5800	10.2000	10.3400	-1.053%	54	1,570	-30.948%
2026-06-05	11.7000	11.7200	10.4500	10.4500	-23.162%	458	1,544	-31.675%
2026-06-04	14.2500	14.2500	13.5700	13.6000	+1.873%	201	1,646	-47.500%
2026-06-03	13.7000	13.7000	13.3500	13.3500	-8.373%	176	1,452	-46.517%
2026-06-01	14.2300	14.5700	14.2000	14.5700	-2.542%	700	1,390	-50.995%
2026-05-29	15.0000	15.0000	14.9500	14.9500	-0.333%	101	802	-52.241%
2026-05-28	13.8500	15.0000	13.8500	15.0000	+1.695%	49	840	-52.400%
2026-05-27	14.7500	14.7500	14.7500	14.7500	-7.813%	1	812	-51.593%
2026-05-26	15.7500	16.0000	15.6200	16.0000	+2.564%	60	811	-55.375%
2026-05-22	16.0800	16.0800	15.6000	15.6000	-0.510%	13	815	-54.231%
2026-05-21	15.2400	15.6800	15.2400	15.6800	+1.161%	2	802	-54.464%
2026-05-20	15.5000	15.5000	15.5000	15.5000	-0.064%	3	802	-53.935%
2026-05-19	14.8500	15.5100	14.8500	15.5100	-8.116%	25	797	-53.965%
2026-05-18	17.6500	17.6500	16.7500	16.8800	-0.706%	9	797	-57.701%
2026-05-15	17.3300	17.6000	16.9100	17.0000	-22.551%	274	797	-58.000%
2026-05-14	22.4000	22.4000	21.9500	21.9500	-11.847%	22	606	-67.472%
2026-05-13	24.2000	24.9000	24.2000	24.9000	+5.508%	3	610	-71.325%
2026-05-12	22.2500	23.6000	21.0700	23.6000	+0.941%	22	610	-69.746%
2026-05-11	22.7400	23.3800	22.3000	23.3800	+26.038%	25	610	-69.461%
2026-05-08	18.5500	18.5500	18.5500	18.5500	-3.385%	1	627	-61.509%
2026-05-07	19.5100	19.5100	19.2000	19.2000	+17.431%	16	626	-62.813%
2026-05-06	16.0000	16.3500	16.0000	16.3500	+14.656%	25	612	-56.330%
2026-05-05	14.1700	14.3000	14.0500	14.2600	+4.240%	4	637	-49.930%
2026-05-04	14.2000	14.4000	13.6800	13.6800	-11.169%	34	636	-47.807%
2026-05-01	15.7500	16.1100	15.3000	15.4000	+10.000%	13	593	-53.636%
2026-04-30	14.3000	14.3000	14.0000	14.0000	+6.789%	4	593	-49.000%
2026-04-29	13.2000	13.2000	13.1000	13.1100	-9.649%	6	592	-45.538%
2026-04-28	14.3500	14.5100	14.0500	14.5100	-6.808%	23	594	-50.793%
2026-04-27	15.7300	15.7700	15.5500	15.5700	-5.061%	5	574	-54.143%
2026-04-24	16.5400	16.5400	16.3900	16.4000	+0.306%	4	573	-56.463%
2026-04-23	16.3500	16.3500	16.3500	16.3500	-0.909%	1	572	-56.330%
2026-04-21	17.0000	17.0000	16.5000	16.5000	-16.667%	4	567	-56.727%
2026-04-20	19.4000	19.8000	19.4000	19.8000	+0.508%	3	567	-63.939%
2026-04-17	20.0000	21.0500	19.7000	19.7000	+3.087%	5	564	-63.756%
2026-04-15	19.3100	19.3100	19.1100	19.1100	-0.779%	7	569	-62.637%
2026-04-14	18.5000	19.2600	18.5000	19.2600	+20.000%	4	568	-62.928%
2026-04-13	16.0500	16.0500	16.0500	16.0500	-6.686%	1	572	-55.514%
2026-04-10	17.4700	17.4700	17.2000	17.2000	-3.533%	11	571	-58.488%
2026-04-09	16.6500	18.0900	16.6500	17.8300	-3.622%	51	581	-59.955%
2026-04-08	18.5000	18.5000	18.5000	18.5000	+14.057%	3	575	-61.405%
2026-04-07	15.5500	16.5500	15.5500	16.2200	-0.795%	40	578	-55.980%
2026-04-06	16.9500	16.9500	16.3500	16.3500	+2.188%	3	540	-56.330%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-10.464%	5	532	-55.375%
2026-04-01	17.7400	17.8700	17.7400	17.8700	+4.198%	13	532	-60.045%
2026-03-31	17.1800	17.1800	17.1500	17.1500	+19.763%	2	533	-58.367%
2026-03-27	14.3200	14.3200	14.3200	14.3200	-13.212%	2	535	-50.140%
2026-03-25	17.2500	17.2500	16.5000	16.5000	+9.489%	53	537	-56.727%
2026-03-24	14.5600	15.5300	14.5600	15.0700	+8.417%	5	524	-52.621%
2026-03-23	13.9000	13.9000	13.9000	13.9000	0.000%	1	524	-48.633%
2026-03-20	14.9000	14.9000	13.9000	13.9000	-17.262%	4	523	-48.633%
2026-03-19	14.0900	17.9500	9.1500	16.8000	-7.438%	266	523	-57.500%
2026-03-18	18.7500	18.7500	18.1500	18.1500	-12.107%	5	668	-60.661%
2026-03-17	20.6500	20.6500	20.6500	20.6500	-1.993%	1	667	-65.424%
2026-03-16	21.0700	21.0700	21.0700	21.0700	-3.790%	2	667	-66.113%
2026-03-13	22.0000	22.0000	21.8500	21.9000	-15.769%	6	669	-67.397%
2026-03-12	24.0000	26.9000	24.0000	26.0000	-1.253%	6	669	-72.538%
2026-03-11	25.3500	26.3300	25.3500	26.3300	-7.354%	6	670	-72.883%
2026-03-10	30.0000	30.0000	28.4200	28.4200	+16.000%	10	674	-74.877%
2026-03-06	24.5000	24.5000	24.5000	24.5000	-1.210%	4	678	-70.857%
2026-03-04	24.8000	24.8000	24.8000	24.8000	+3.333%	1	674	-71.210%
2026-03-03	22.4000	24.0000	22.4000	24.0000	-15.344%	28	673	-70.250%
2026-03-02	30.0000	30.0000	28.3000	28.3500	-11.406%	7	691	-74.815%
2026-02-27	32.1200	32.1200	32.0000	32.0000	+14.819%	4	686	-77.688%
2026-02-26	26.5000	27.8700	26.5000	27.8700	-6.003%	2	690	-74.381%
2026-02-25	30.6000	30.8100	29.6500	29.6500	-1.167%	12	694	-75.919%
2026-02-23	27.3000	30.0000	27.3000	30.0000	+28.755%	6	694	-76.200%
2026-02-20	23.3000	23.3000	23.3000	23.3000	+28.729%	5	698	-69.356%
2026-02-19	18.4000	18.4000	18.1000	18.1000	+11.043%	2	703	-60.552%
2026-02-17	15.2800	16.3000	15.2800	16.3000	-12.834%	2	705	-56.196%
2026-02-13	18.0600	18.7000	18.0600	18.7000	+8.092%	3	700	-61.818%
2026-02-12	19.8400	19.8400	17.3000	17.3000	-28.660%	45	700	-58.728%
2026-02-11	24.0000	24.2500	24.0000	24.2500	+7.778%	24	692	-70.557%
2026-02-10	22.5000	22.5000	22.5000	22.5000	-7.445%	5	683	-68.267%
2026-02-09	23.5000	24.5500	23.4500	24.3100	+20.287%	14	678	-70.629%
2026-02-06	18.8000	20.2100	18.7000	20.2100	+12.591%	21	680	-64.671%
2026-02-05	18.9500	19.7000	17.0000	17.9500	-30.962%	43	690	-60.223%
2026-02-04	28.0000	28.6500	26.0000	26.0000	+4.000%	3	689	-72.538%
2026-02-03	27.0000	27.2700	25.0000	25.0000	+13.379%	17	690	-71.440%
2026-02-02	21.7600	22.0500	18.5000	22.0500	-3.077%	44	699	-67.619%
2026-01-30	33.2500	36.7800	20.9200	22.7500	-51.596%	55	680	-68.615%
2026-01-29	42.0000	47.0000	42.0000	47.0000	-1.674%	8	680	-84.809%
2026-01-28	46.3000	47.8000	46.0000	47.8000	+10.648%	6	682	-85.063%
2026-01-27	42.0000	43.2000	40.0000	43.2000	+7.463%	111	684	-83.472%
2026-01-26	42.4200	49.2000	40.2000	40.2000	+13.017%	98	793	-82.239%
2026-01-23	34.2500	35.5700	34.2500	35.5700	+12.492%	228	855	-79.927%
2026-01-22	30.3000	32.2300	30.3000	31.6200	+12.647%	51	1,046	-77.419%
2026-01-21	30.3000	30.3000	26.7000	28.0700	-10.889%	36	1,006	-74.564%
2026-01-20	31.3400	32.0000	29.8800	31.5000	+13.309%	33	1,033	-77.333%
2026-01-16	27.4500	27.8000	26.1500	27.8000	-2.797%	33	1,032	-74.317%
2026-01-15	27.6000	29.8000	27.3500	28.6000	-4.188%	31	1,032	-75.035%
2026-01-14	28.9000	29.8500	28.1300	29.8500	+19.880%	44	1,011	-76.080%
2026-01-13	23.4000	26.0000	23.4000	24.9000	+5.867%	14	974	-71.325%
2026-01-12	22.6500	24.5000	22.6500	23.5200	+16.899%	31	972	-69.643%
2026-01-09	18.8000	20.2500	18.8000	20.1200	+18.632%	44	966	-64.513%
2026-01-08	16.6000	16.9600	16.6000	16.9600	-9.547%	5	932	-57.901%
2026-01-07	18.5000	20.4000	18.2000	18.7500	-8.313%	48	928	-61.920%
2026-01-06	18.5000	20.4500	18.5000	20.4500	+17.259%	38	910	-65.086%
2026-01-05	17.8100	17.8100	17.4400	17.4400	+17.441%	8	935	-59.060%
2026-01-02	15.9000	16.5000	14.7500	14.8500	+2.911%	27	935	-51.919%
2025-12-31	14.8000	14.8500	14.0000	14.4300	-17.069%	105	847	-50.520%
2025-12-30	17.5000	18.1900	17.2000	17.4000	+9.434%	129	847	-58.966%
2025-12-29	16.0000	16.0000	14.7700	15.9000	-15.515%	220	742	-55.094%
2025-12-26	17.9000	19.2000	17.9000	18.8200	+25.050%	67	763	-62.062%
2025-12-24	14.2500	15.0500	13.5500	15.0500	+8.586%	29	790	-52.558%
2025-12-23	12.5800	14.1000	12.5800	13.8600	+10.000%	427	790	-48.485%
2025-12-22	11.9900	12.6000	11.8800	12.6000	+24.876%	13	384	-43.333%
2025-12-18	9.8500	10.5000	9.8500	10.0900	-6.574%	112	372	-29.237%
2025-12-17	10.9000	11.1500	10.4000	10.8000	+11.917%	13	260	-33.889%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-1.026%	100	269	-26.010%
2025-12-15	9.7000	9.7500	9.7000	9.7500	+4.839%	21	169	-26.769%
2025-12-12	10.0000	10.0000	9.3000	9.3000	+5.085%	42	162	-23.226%
2025-12-10	8.8500	8.8500	8.8500	8.8500	+22.917%	1	122	-19.322%
2025-12-08	7.9200	7.9200	7.1500	7.2000	-1.370%	84	122	-0.833%
2025-12-05	7.5200	7.5200	7.3000	7.3000	+14.780%	15	105	-2.192%
2025-12-04	6.7500	6.7500	6.3600	6.3600	-23.096%	60	104	+12.264%
2025-12-02	8.2700	8.2700	8.2700	8.2700	+9.682%	5	145	-13.664%
2025-12-01	7.4000	8.2500	7.4000	7.5400	+22.403%	62	145	-5.305%
2025-11-28	6.0000	6.1900	6.0000	6.1600	+19.149%	9	104	+15.909%
2025-11-26	5.1700	5.1700	5.1700	5.1700	+38.235%	1	103	+38.104%
2025-11-20	3.7400	3.7400	3.7400	3.7400	-12.000%	1	103	+90.909%
2025-11-18	4.2500	4.2500	4.2500	4.2500	-11.088%	1	102	+68.000%
2025-11-17	4.7800	4.7800	4.7800	4.7800	-8.077%	10	101	+49.372%
2025-11-13	5.2000	5.2000	5.2000	5.2000	+55.224%	4	96	+37.308%
2025-10-28	3.3500	3.3500	3.3500	3.3500	0.000%	30	95	+113.134%
2025-10-22	3.7500	3.7500	3.2000	3.3500	-18.689%	42	74	+113.134%
2025-10-20	4.4100	4.4100	4.1200	4.1200	-10.435%	10	32	+73.301%
2025-10-15	4.8500	4.8500	4.6000	4.6000	+1.996%	22	22	+55.217%
2025-10-14	4.5100	4.5100	4.5100	4.5100	+80.400%	2	3	+58.315%
2025-10-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+185.600%