Dark

SLV20270617C70
SLV Jun 17 2027 70.00 Call (SLV270617C00070000)
option OPRA

EOD

Sep 17, 2026

5.85+14.035%(+0.72)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0700	6.3000	5.8000	5.8500	+14.035%	182	19,804	0.000%
2026-09-16	5.7000	5.7100	5.1000	5.1300	-6.897%	26	19,729	+14.035%
2026-09-15	5.3800	5.5500	5.2500	5.5100	+3.962%	410	19,747	+6.171%
2026-09-14	5.3000	5.5800	5.2000	5.3000	-7.826%	91	19,351	+10.377%
2026-09-11	6.0000	6.0000	5.7500	5.7500	+0.877%	24	19,327	+1.739%
2026-09-10	6.0500	6.1000	5.7000	5.7000	-19.831%	15,049	19,214	+2.632%
2026-09-09	7.6000	7.6000	7.0000	7.1100	+10.233%	45	8,681	-17.722%
2026-09-08	6.6000	6.7700	6.4500	6.4500	-4.727%	43	8,682	-9.302%
2026-09-04	6.6800	6.8100	6.6800	6.7700	-6.621%	34	8,660	-13.589%
2026-09-03	6.9000	7.3800	6.8600	7.2500	+12.403%	32	8,660	-19.310%
2026-09-02	6.4600	6.4600	6.2500	6.4500	+5.738%	14	8,648	-9.302%
2026-09-01	6.1500	6.2500	6.0000	6.1000	-10.294%	63	8,657	-4.098%
2026-08-31	7.0000	7.0000	6.8000	6.8000	-2.857%	20	8,632	-13.971%
2026-08-28	9.0600	9.2200	7.0000	7.0000	-17.160%	159	8,616	-16.429%
2026-08-27	7.7500	8.5200	7.6500	8.4500	+7.643%	28	8,563	-30.769%
2026-08-26	7.9000	7.9500	7.7000	7.8500	-5.422%	35	8,555	-25.478%
2026-08-25	7.5300	8.3700	7.5000	8.3000	+3.106%	178	8,559	-29.518%
2026-08-24	8.4500	8.4800	8.0000	8.0500	-3.012%	116	8,515	-27.329%
2026-08-21	8.5000	8.6500	8.2000	8.3000	+6.410%	699	8,450	-29.518%
2026-08-20	7.0400	8.0800	7.0400	7.8000	+12.880%	288	8,658	-25.000%
2026-08-19	6.4000	6.9600	6.4000	6.9100	+21.228%	161	8,569	-15.340%
2026-08-18	6.2000	6.4000	5.7000	5.7000	-14.925%	52	8,512	+2.632%
2026-08-17	6.6200	6.9000	6.5800	6.7000	+8.766%	262	8,474	-12.687%
2026-08-14	6.4500	6.5900	6.1600	6.1600	+0.818%	81	8,375	-5.032%
2026-08-13	6.5000	6.5500	6.0500	6.1100	-10.803%	253	8,334	-4.255%
2026-08-12	7.2300	7.2300	6.7600	6.8500	+5.385%	58	8,556	-14.599%
2026-08-11	6.6000	6.7500	6.5000	6.5000	-9.091%	90	8,525	-10.000%
2026-08-10	6.0500	7.1500	6.0500	7.1500	+20.168%	113	8,468	-18.182%
2026-08-07	6.2000	6.3000	5.8000	5.9500	+13.985%	212	8,382	-1.681%
2026-08-06	5.2000	5.3000	5.0000	5.2200	-4.220%	40	8,368	+12.069%
2026-08-05	5.4500	5.6500	5.3200	5.4500	+18.478%	370	8,388	+7.339%
2026-08-04	4.6800	4.7000	4.6000	4.6000	+10.843%	35	8,083	+27.174%
2026-08-03	4.1000	4.1500	4.0500	4.1500	-2.582%	25	8,067	+40.964%
2026-07-31	4.1100	4.2600	4.1000	4.2600	-8.387%	121	8,054	+37.324%
2026-07-30	4.3000	4.6500	4.3000	4.6500	+9.412%	188	8,080	+25.806%
2026-07-29	4.0500	4.4600	4.0500	4.2500	+1.918%	22	7,956	+37.647%
2026-07-28	4.1500	4.2500	4.0400	4.1700	-9.544%	102	7,944	+40.288%
2026-07-27	4.6500	4.6500	4.6100	4.6100	+0.217%	7	7,965	+26.898%
2026-07-24	4.6000	4.8000	4.6000	4.6000	+3.371%	42	7,962	+27.174%
2026-07-23	4.4800	4.5500	4.3500	4.4500	-12.745%	39	7,962	+31.461%
2026-07-22	4.9700	5.4700	4.9700	5.1000	+9.208%	68	7,950	+14.706%
2026-07-21	4.4500	4.9300	4.4500	4.6700	+11.456%	60	7,903	+25.268%
2026-07-20	4.1500	4.3000	4.1500	4.1900	+2.195%	12	7,905	+39.618%
2026-07-17	3.8000	4.1000	3.8000	4.1000	+3.535%	303	7,895	+42.683%
2026-07-16	4.1500	4.2000	3.9000	3.9600	-12.000%	103	7,644	+47.727%
2026-07-15	4.6000	4.6700	4.4000	4.5000	-4.255%	139	7,619	+30.000%
2026-07-14	4.7100	4.9000	4.6500	4.7000	+6.818%	1,126	7,539	+24.468%
2026-07-13	4.6500	4.6500	4.3700	4.4000	-13.386%	851	8,501	+32.955%
2026-07-10	5.0000	5.1000	5.0000	5.0800	-3.238%	5	8,092	+15.157%
2026-07-09	5.3500	5.4000	5.2500	5.2500	+6.061%	299	8,092	+11.429%
2026-07-08	4.8500	4.9500	4.6000	4.9500	-6.250%	330	8,091	+18.182%
2026-07-07	5.9000	5.9000	5.2800	5.2800	-13.015%	8	7,815	+10.795%
2026-07-06	5.9800	6.0700	5.9500	6.0700	+6.491%	16	7,810	-3.624%
2026-07-02	5.8000	5.9000	5.7000	5.7000	+3.074%	10	7,801	+2.632%
2026-07-01	5.2500	5.8500	5.2500	5.5300	+5.333%	175	7,801	+5.787%
2026-06-30	5.1500	5.5000	5.1500	5.2500	+7.803%	8	7,776	+11.429%
2026-06-29	5.0000	5.0000	4.7000	4.8700	-5.803%	57	7,772	+20.123%
2026-06-26	5.0000	5.3500	4.9800	5.1700	+5.295%	37	7,777	+13.153%
2026-06-25	4.8500	5.2000	4.8400	4.9100	+1.237%	106	7,768	+19.145%
2026-06-24	5.1700	5.1700	4.3000	4.8500	-15.652%	590	7,704	+20.619%
2026-06-23	6.0000	6.1000	5.6700	5.7500	-17.857%	52	7,425	+1.739%
2026-06-22	7.7500	7.7500	7.0000	7.0000	-6.417%	66	7,404	-16.429%
2026-06-18	8.3000	8.6500	7.3000	7.4800	-10.419%	258	7,827	-21.791%
2026-06-17	9.6000	10.0000	8.2500	8.3500	-9.239%	1,114	7,827	-29.940%
2026-06-16	9.5500	9.5500	9.0200	9.2000	-2.646%	94	7,827	-36.413%
2026-06-15	9.9000	10.0000	9.3000	9.4500	+10.526%	649	7,481	-38.095%
2026-06-12	8.2700	8.8000	7.8500	8.5500	-1.724%	158	7,481	-31.579%
2026-06-11	6.9000	8.7000	6.9000	8.7000	+21.678%	1,055	7,481	-32.759%
2026-06-10	7.3000	7.8500	7.1500	7.1500	-4.027%	694	6,476	-18.182%
2026-06-09	8.7200	8.9500	7.3200	7.4500	-14.857%	130	6,413	-21.477%
2026-06-08	9.0700	9.0700	8.7500	8.7500	-0.568%	18	6,289	-33.143%
2026-06-05	11.1000	11.1000	8.8000	8.8000	-25.170%	738	6,279	-33.523%
2026-06-04	12.1000	12.1000	11.5500	11.7600	+2.261%	217	6,164	-50.255%
2026-06-03	12.1400	12.2000	11.5000	11.5000	-9.449%	32	6,181	-49.130%
2026-06-02	13.2300	13.3000	12.7000	12.7000	-1.398%	19	6,179	-53.937%
2026-06-01	12.6000	13.0000	12.3000	12.8800	-1.904%	28	6,182	-54.581%
2026-05-29	13.1500	13.7000	12.7000	13.1300	-0.906%	340	6,171	-55.446%
2026-05-28	12.3000	13.4000	11.9900	13.2500	+4.413%	50	6,060	-55.849%
2026-05-27	12.7700	13.0000	12.6800	12.6900	-10.634%	140	6,036	-53.901%
2026-05-26	13.8900	14.2000	13.6900	14.2000	+3.650%	25	6,012	-58.803%
2026-05-22	14.0500	14.1000	13.4000	13.7000	-3.860%	44	6,015	-57.299%
2026-05-21	13.3500	14.3000	13.3500	14.2500	0.000%	36	5,981	-58.947%
2026-05-20	13.9500	14.3500	13.9500	14.2500	+5.948%	113	5,981	-58.947%
2026-05-19	13.2000	13.7500	13.1100	13.4500	-12.945%	66	5,857	-56.506%
2026-05-18	15.7600	15.8000	14.7300	15.4500	+4.392%	192	5,857	-62.136%
2026-05-15	15.3000	15.5000	14.8000	14.8000	-23.077%	156	5,857	-60.473%
2026-05-14	19.5000	20.5000	19.2400	19.2400	-14.298%	64	5,629	-69.595%
2026-05-13	21.9000	23.5500	21.4300	22.4500	+3.361%	375	5,610	-73.942%
2026-05-12	20.0000	21.7200	19.5000	21.7200	+3.429%	81	5,610	-73.066%
2026-05-11	20.1000	21.0900	19.6600	21.0000	+26.126%	97	5,610	-72.143%
2026-05-08	17.1000	17.1000	16.5900	16.6500	+3.738%	58	5,541	-64.865%
2026-05-07	16.9000	17.6000	16.0500	16.0500	+10.309%	159	5,531	-63.551%
2026-05-06	14.0500	14.6000	14.0500	14.5500	+22.785%	287	5,454	-59.794%
2026-05-05	12.2500	12.2500	11.8500	11.8500	-0.754%	7	5,188	-50.633%
2026-05-04	12.4000	12.7800	11.8500	11.9400	-11.161%	93	5,187	-51.005%
2026-05-01	13.1500	14.0000	13.0000	13.4400	+10.983%	16	5,142	-56.473%
2026-04-30	12.2900	12.2900	12.1100	12.1100	+4.667%	29	5,142	-51.693%
2026-04-29	11.6100	11.7500	11.2700	11.5700	-6.694%	45	5,133	-49.438%
2026-04-28	12.4500	12.5000	12.2000	12.4000	-10.920%	140	5,095	-52.823%
2026-04-27	13.8000	13.9500	13.7000	13.9200	-6.827%	46	4,995	-57.974%
2026-04-24	14.6000	14.9400	14.4000	14.9400	+4.111%	9	4,960	-60.843%
2026-04-23	14.6200	14.6200	14.3500	14.3500	-7.419%	7	4,955	-59.233%
2026-04-22	15.7500	15.9500	15.5000	15.5000	+0.977%	53	4,951	-62.258%
2026-04-21	15.2900	15.3500	15.0300	15.3500	-10.496%	12	4,897	-61.889%
2026-04-20	17.3400	17.3400	17.0500	17.1500	-4.722%	53	4,897	-65.889%
2026-04-17	19.1600	19.1600	18.0000	18.0000	+9.756%	6	4,890	-67.500%
2026-04-15	16.5000	17.3400	16.4000	16.4000	-4.094%	4	4,887	-64.329%
2026-04-14	16.7000	17.3000	16.7000	17.1000	+16.247%	24	4,888	-65.789%
2026-04-13	14.3000	14.7800	14.0000	14.7100	-4.294%	6	4,885	-60.231%
2026-04-10	17.0000	17.0000	15.3400	15.3700	+0.458%	18	4,883	-61.939%
2026-04-09	15.3300	16.2500	14.9000	15.3000	-6.934%	71	4,884	-61.765%
2026-04-08	15.9300	16.4400	15.9300	16.4400	+13.536%	5	4,903	-64.416%
2026-04-07	14.5000	14.8400	13.7600	14.4800	-1.897%	51	4,901	-59.599%
2026-04-06	14.4000	14.7600	14.4000	14.7600	+1.723%	2	4,874	-60.366%
2026-04-02	14.5000	14.7900	14.5000	14.5100	-9.651%	94	4,862	-59.683%
2026-04-01	16.4900	16.6300	16.0600	16.0600	-0.986%	6	4,862	-63.574%
2026-03-31	15.2500	16.2200	15.1600	16.2200	+17.536%	40	4,864	-63.933%
2026-03-30	14.5000	14.6800	13.8000	13.8000	-1.429%	29	4,864	-57.609%
2026-03-27	12.6900	15.3700	12.3500	14.0000	+9.546%	25	4,849	-58.214%
2026-03-26	13.0100	13.5900	11.0000	12.7800	-11.373%	75	4,841	-54.225%
2026-03-25	15.2000	15.2000	14.4200	14.4200	+3.666%	7	4,847	-59.431%
2026-03-24	13.5700	13.9100	12.5500	13.9100	+4.665%	35	4,847	-57.944%
2026-03-23	12.3000	13.9000	12.0500	13.2900	+7.611%	86	4,841	-55.982%
2026-03-20	13.8500	13.9300	11.9300	12.3500	-13.515%	32	4,836	-52.632%
2026-03-19	13.0000	14.4000	12.2000	14.2800	-12.607%	140	4,836	-59.034%
2026-03-18	17.7500	18.0100	16.3400	16.3400	-14.000%	58	4,840	-64.198%
2026-03-17	19.8000	19.8000	19.0000	19.0000	-4.571%	12	4,841	-69.211%
2026-03-16	19.9100	19.9100	19.9100	19.9100	-2.878%	2	4,839	-70.618%
2026-03-13	22.6000	22.6000	19.8900	20.5000	-10.870%	55	4,837	-71.463%
2026-03-12	24.4000	24.4000	23.0000	23.0000	-2.707%	16	4,867	-74.565%
2026-03-11	23.1800	23.6400	22.6000	23.6400	-7.656%	48	4,946	-75.254%
2026-03-10	24.8000	26.4800	24.8000	25.6000	+7.158%	8	4,916	-77.148%
2026-03-09	22.0000	23.8900	22.0000	23.8900	+6.225%	11	4,916	-75.513%
2026-03-06	22.4900	22.4900	22.4900	22.4900	+6.588%	1	4,972	-73.988%
2026-03-05	21.1000	21.1000	21.1000	21.1000	-5.381%	4	4,972	-72.275%
2026-03-04	20.8000	23.0500	20.8000	22.3000	-0.889%	81	4,972	-73.767%
2026-03-03	21.0000	24.4000	21.0000	22.5000	-17.431%	37	4,972	-74.000%
2026-03-02	27.0000	27.8000	25.5200	27.2500	-8.465%	37	4,970	-78.532%
2026-02-27	29.7000	30.5000	29.0000	29.7700	+12.680%	34	4,953	-80.349%
2026-02-26	25.0600	27.2000	25.0600	26.4200	-7.944%	26	4,950	-77.858%
2026-02-25	28.1500	28.7000	27.8000	28.7000	+8.302%	15	4,929	-79.617%
2026-02-24	26.7500	27.4000	26.0000	26.5000	-7.018%	11	4,929	-77.925%
2026-02-23	27.2000	28.5000	25.7500	28.5000	+19.597%	2,046	4,931	-79.474%
2026-02-20	19.9000	23.8300	19.0500	23.8300	+37.349%	28	3,280	-75.451%
2026-02-19	17.0900	17.4500	16.9000	17.3500	+6.769%	23	3,281	-66.282%
2026-02-18	16.4000	16.9500	16.0000	16.2500	+18.096%	91	3,296	-64.000%
2026-02-17	15.0000	15.0000	13.2700	13.7600	-12.911%	34	3,350	-57.485%
2026-02-13	16.4300	16.7700	15.5000	15.8000	+1.152%	111	3,278	-62.975%
2026-02-12	21.2600	21.2600	15.2700	15.6200	-31.491%	225	3,278	-62.548%
2026-02-11	22.0000	22.8000	21.6300	22.8000	+11.765%	23	3,259	-74.342%
2026-02-10	21.9600	21.9600	20.3500	20.4000	-9.454%	36	3,255	-71.324%
2026-02-09	20.3700	22.5300	20.3700	22.5300	+23.115%	72	3,250	-74.035%
2026-02-06	17.0000	18.7000	17.0000	18.3000	+11.927%	93	3,243	-68.033%
2026-02-05	16.3500	19.0000	15.8000	16.3500	-32.494%	3,369	3,227	-64.220%
2026-02-04	27.0000	27.0000	22.3000	24.2200	+5.304%	1,015	4,586	-75.846%
2026-02-03	23.9500	25.1000	22.1500	23.0000	+20.419%	3,545	4,478	-74.565%
2026-02-02	20.5500	21.5000	17.0000	19.1000	-9.048%	739	1,906	-69.372%
2026-01-30	29.9000	34.7500	18.2000	21.0000	-54.318%	808	2,006	-72.143%
2026-01-29	48.3300	48.8000	41.0000	45.9700	+2.497%	83	1,667	-87.274%
2026-01-28	43.2500	44.8500	41.2100	44.8500	+9.470%	229	1,695	-86.957%
2026-01-27	39.0000	41.0000	37.0500	40.9700	+6.416%	453	1,702	-85.721%
2026-01-26	39.8800	45.0000	38.5000	38.5000	+14.925%	114	1,336	-84.805%
2026-01-23	31.5000	33.5000	31.4200	33.5000	+15.597%	69	1,413	-82.537%
2026-01-22	28.0000	29.0000	28.0000	28.9800	+12.763%	143	1,393	-79.814%
2026-01-21	28.3100	28.3100	25.7000	25.7000	-7.885%	145	1,485	-77.237%
2026-01-20	28.7700	29.0000	27.1500	27.9000	+12.048%	303	1,490	-79.032%
2026-01-16	25.0000	25.5000	23.8400	24.9000	-3.750%	68	1,222	-76.506%
2026-01-15	24.9200	26.3500	24.0000	25.8700	-3.829%	118	1,222	-77.387%
2026-01-14	25.3000	26.9000	23.2000	26.9000	+20.089%	25	1,180	-78.253%
2026-01-13	24.1000	24.1000	22.4000	22.4000	+6.667%	25	1,198	-73.884%
2026-01-12	20.8100	22.0000	20.1300	21.0000	+16.473%	119	1,177	-72.143%
2026-01-09	16.9000	18.0300	16.9000	18.0300	+15.208%	11	1,204	-67.554%
2026-01-08	15.5700	15.6500	14.4500	15.6500	-6.567%	67	1,196	-62.620%
2026-01-07	16.3000	17.3500	16.0000	16.7500	-9.459%	92	1,144	-65.075%
2026-01-06	16.9000	18.5000	16.9000	18.5000	+22.274%	38	1,096	-68.378%
2026-01-05	15.2800	16.5000	15.1300	15.1300	+12.074%	53	1,091	-61.335%
2026-01-02	14.6000	14.6300	13.0900	13.5000	+2.740%	20	1,070	-56.667%
2025-12-31	13.9400	14.1900	12.4000	13.1400	-17.875%	54	1,045	-55.479%
2025-12-30	16.0000	17.2000	15.2000	16.0000	+10.727%	63	1,045	-63.438%
2025-12-29	18.0000	18.0000	13.0000	14.4500	-16.954%	104	1,009	-59.516%
2025-12-26	15.0300	17.4500	15.0300	17.4000	+36.471%	389	1,022	-66.379%
2025-12-24	13.1400	13.1400	12.0500	12.7500	+3.912%	20	948	-54.118%
2025-12-23	10.7100	12.4000	10.7100	12.2700	+14.352%	112	948	-52.323%
2025-12-22	10.5000	10.7300	10.0100	10.7300	+9.490%	101	876	-45.480%
2025-12-19	9.1400	10.3800	9.1400	9.8000	+3.158%	129	798	-40.306%
2025-12-18	8.8500	9.5000	8.8500	9.5000	+1.604%	17	796	-38.421%
2025-12-17	9.3500	9.3500	9.3500	9.3500	+20.645%	4	801	-37.433%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-8.824%	100	801	-24.516%
2025-12-15	8.1000	8.5000	8.1000	8.5000	+13.333%	6	701	-31.176%
2025-12-12	8.5500	8.5500	7.5000	7.5000	-6.948%	7	703	-22.000%
2025-12-11	8.0000	9.0000	8.0000	8.0600	+0.750%	40	702	-27.419%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+3.359%	2	663	-26.875%
2025-12-09	6.8000	7.9500	6.7300	7.7400	+22.082%	103	663	-24.419%
2025-12-08	6.3500	6.4300	6.1700	6.3400	-0.157%	95	713	-7.729%
2025-12-05	6.3500	6.3500	6.3500	6.3500	+15.455%	11	798	-7.874%
2025-12-04	5.9000	5.9000	5.5000	5.5000	-20.290%	117	788	+6.364%
2025-12-03	7.2100	7.3000	6.9000	6.9000	-1.429%	471	728	-15.217%
2025-12-02	7.5500	7.5500	7.0000	7.0000	-0.850%	14	274	-16.429%
2025-12-01	6.9000	7.4900	6.3500	7.0600	+26.071%	86	267	-17.139%
2025-11-28	4.7000	5.6500	4.7000	5.6000	+24.444%	17	336	+4.464%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+38.889%	2	329	+30.000%
2025-11-20	3.2400	3.2400	3.2400	3.2400	-20.393%	1	329	+80.556%
2025-11-19	4.0700	4.0700	4.0700	4.0700	+2.778%	2	328	+43.735%
2025-11-14	3.9600	3.9600	3.9600	3.9600	-7.692%	1	326	+47.727%
2025-11-12	4.1200	4.2900	4.1200	4.2900	+72.289%	4	325	+36.364%
2025-11-07	2.4900	2.4900	2.4900	2.4900	-7.778%	10	323	+134.940%
2025-11-04	2.7000	2.7000	2.7000	2.7000	-12.903%	51	323	+116.667%
2025-11-03	3.1000	3.1000	3.1000	3.1000	-11.429%	8	272	+88.710%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+25.899%	2	272	+67.143%
2025-10-27	2.9000	2.9000	2.5300	2.7800	-9.740%	60	218	+110.432%
2025-10-23	3.0800	3.0800	3.0800	3.0800	-8.333%	10	218	+89.935%
2025-10-22	2.8500	3.3600	2.8500	3.3600	-20.000%	78	208	+74.107%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+12.000%	1	130	+39.286%
2025-10-20	3.7500	3.7500	3.7500	3.7500	+2.740%	5	130	+56.000%
2025-10-17	3.9500	3.9500	3.6500	3.6500	-3.947%	113	125	+60.274%
2025-10-15	4.1000	4.1000	3.8000	3.8000	-2.564%	6	12	+53.947%
2025-10-14	3.9000	3.9000	3.9000	3.9000	0.000%	10	10	+50.000%