Dark

SLV20270617C77
SLV Jun 17 2027 77.00 Call (SLV270617C00077000)
option OPRA

EOD

Sep 14, 2026

4.09-25.636%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.0900	4.0900	4.0900	4.0900	-25.636%	1	748	0.000%
2026-08-28	5.5000	5.5000	5.5000	5.5000	-12.000%	3	748	-25.636%
2026-08-26	6.2500	6.2500	6.2500	6.2500	-6.156%	1	745	-34.560%
2026-08-24	6.6800	6.6800	6.6600	6.6600	+5.882%	10	744	-38.589%
2026-08-20	6.2900	6.2900	6.2900	6.2900	+18.679%	1	739	-34.976%
2026-08-19	5.3000	5.3000	5.3000	5.3000	-0.935%	6	739	-22.830%
2026-08-17	5.3500	5.3500	5.3500	5.3500	+7.000%	1	745	-23.551%
2026-08-13	5.1000	5.1000	5.0000	5.0000	-5.660%	2	745	-18.200%
2026-08-10	5.3000	5.3000	5.3000	5.3000	+11.579%	2	745	-22.830%
2026-08-07	4.7500	4.7500	4.7500	4.7500	+47.059%	1	745	-13.895%
2026-07-29	3.2300	3.2300	3.2300	3.2300	-15.000%	3	745	+26.625%
2026-07-24	3.8000	3.8000	3.8000	3.8000	+1.333%	3	748	+7.632%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+3.878%	1	751	+9.067%
2026-07-15	3.6800	3.6800	3.6100	3.6100	-24.948%	52	750	+13.296%
2026-07-06	4.8100	4.8100	4.8100	4.8100	+3.441%	1	751	-14.969%
2026-07-02	4.6500	4.6500	4.6500	4.6500	+22.368%	2	748	-12.043%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-3.797%	3	748	+7.632%
2026-06-25	3.9500	3.9500	3.9500	3.9500	+3.947%	100	748	+3.544%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-16.484%	1	848	+7.632%
2026-06-23	4.8300	4.8300	4.5500	4.5500	-23.658%	6	851	-10.110%
2026-06-22	5.9600	5.9600	5.9600	5.9600	-2.455%	1	851	-31.376%
2026-06-18	6.1100	6.1100	6.1100	6.1100	-20.131%	2	953	-33.061%
2026-06-15	7.6500	7.6500	7.6500	7.6500	+10.072%	1	953	-46.536%
2026-06-12	7.0000	7.0000	6.9500	6.9500	+21.291%	5	953	-41.151%
2026-06-11	5.7300	5.7300	5.7300	5.7300	-26.913%	100	953	-28.621%
2026-06-05	7.8400	7.8400	7.8400	7.8400	-19.590%	5	953	-47.832%
2026-06-04	9.7500	9.7500	9.7500	9.7500	-9.889%	2	958	-58.051%
2026-06-02	10.8200	10.8200	10.8200	10.8200	+1.501%	1	959	-62.200%
2026-05-27	10.6000	10.6600	10.6000	10.6600	-8.811%	3	960	-61.632%
2026-05-26	11.6000	11.6900	11.6000	11.6900	+1.918%	3	960	-65.013%
2026-05-22	11.8500	11.8500	11.4700	11.4700	-1.966%	401	962	-64.342%
2026-05-19	11.6500	11.7000	11.6500	11.7000	-12.360%	29	813	-65.043%
2026-05-15	13.1500	13.3500	12.9000	13.3500	-22.384%	4	813	-69.363%
2026-05-14	17.6500	17.6500	17.2000	17.2000	-12.999%	32	829	-76.221%
2026-05-13	18.7500	20.0500	18.7500	19.7700	+16.294%	21	798	-79.312%
2026-05-12	17.0000	17.0500	17.0000	17.0000	-6.900%	21	798	-75.941%
2026-05-11	17.6800	18.2600	17.3000	18.2600	+29.046%	151	798	-77.601%
2026-05-08	14.1500	14.1500	14.1500	14.1500	-5.667%	3	670	-71.095%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+24.792%	1	671	-72.733%
2026-05-06	12.0200	12.0200	12.0200	12.0200	+3.442%	5	676	-65.973%
2026-05-01	11.6200	11.6200	11.6200	11.6200	+12.271%	3	671	-64.802%
2026-04-30	10.3500	10.3500	10.3500	10.3500	+6.921%	1	671	-60.483%
2026-04-29	9.6800	9.6800	9.6800	9.6800	-20.000%	1	671	-57.748%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-7.985%	4	671	-66.198%
2026-04-22	13.1500	13.1500	13.1500	13.1500	+5.453%	6	667	-68.897%
2026-04-21	12.9100	12.9100	12.4700	12.4700	-6.241%	6	659	-67.201%
2026-04-10	12.1500	13.3000	12.1500	13.3000	+2.465%	103	659	-69.248%
2026-04-02	13.0800	13.0800	12.9800	12.9800	+12.187%	2	597	-68.490%
2026-03-30	11.7500	11.7500	11.5700	11.5700	-11.814%	2	597	-64.650%
2026-03-25	13.4500	13.4500	13.1200	13.1200	+28.627%	2	597	-68.826%
2026-03-23	10.2000	10.2000	10.2000	10.2000	-8.273%	1	597	-59.902%
2026-03-20	11.1400	11.1400	11.1100	11.1200	-1.506%	6	597	-63.219%
2026-03-19	11.2900	11.2900	11.2900	11.2900	-23.768%	1	597	-63.773%
2026-03-18	14.7500	14.8100	14.7500	14.8100	-9.419%	2	597	-72.384%
2026-03-17	16.7000	16.7000	16.3500	16.3500	-5.872%	4	596	-74.985%
2026-03-16	17.5400	17.5400	16.8300	17.3700	-4.978%	12	594	-76.454%
2026-03-13	18.2800	18.2800	18.2800	18.2800	-10.829%	1	594	-77.626%
2026-03-12	21.1000	21.1000	20.5000	20.5000	-5.443%	8	594	-80.049%
2026-03-10	21.6800	21.6800	21.6800	21.6800	+5.756%	5	591	-81.135%
2026-03-09	20.5000	20.5000	20.5000	20.5000	-2.381%	5	596	-80.049%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-7.895%	1	596	-80.524%
2026-02-26	22.7400	22.8500	22.6400	22.8000	-12.375%	420	596	-82.061%
2026-02-25	26.0200	26.0200	26.0200	26.0200	+4.122%	1	415	-84.281%
2026-02-23	24.3200	25.0000	24.3200	24.9900	+78.500%	5	415	-83.633%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+17.450%	5	412	-70.786%
2026-02-17	11.9200	11.9200	11.9200	11.9200	-18.076%	1	412	-65.688%
2026-02-13	14.5500	14.5500	14.5500	14.5500	+2.105%	1	412	-71.890%
2026-02-12	18.0000	18.0000	13.7500	14.2500	-26.923%	84	412	-71.298%
2026-02-11	19.9700	20.0000	19.5000	19.5000	-11.364%	6	355	-79.026%
2026-02-04	23.4000	23.4000	20.1000	22.0000	+4.414%	67	356	-81.409%
2026-02-03	22.0500	22.8500	19.5700	21.0700	+17.709%	21	340	-80.589%
2026-02-02	18.6900	18.7000	17.9000	17.9000	-3.243%	4	325	-77.151%
2026-01-30	28.0000	28.0000	15.6000	18.5000	-52.515%	51	324	-77.892%
2026-01-28	38.6200	38.9600	38.6200	38.9600	+1.883%	9	316	-89.502%
2026-01-27	38.2400	38.2400	38.2400	38.2400	+12.471%	2	323	-89.304%
2026-01-26	40.9000	40.9000	33.4000	34.0000	+18.179%	10	323	-87.971%
2026-01-23	28.0000	29.0900	28.0000	28.7700	+11.728%	7	317	-85.784%
2026-01-22	24.7500	25.7500	24.7500	25.7500	+1.378%	10	318	-84.117%
2026-01-21	25.4000	25.4000	25.4000	25.4000	-1.741%	1	319	-83.898%
2026-01-20	25.8500	25.8500	25.8500	25.8500	+21.476%	5	319	-84.178%
2026-01-16	22.1500	23.1000	21.2800	21.2800	-6.256%	15	320	-80.780%
2026-01-14	23.0000	23.0000	22.7000	22.7000	+18.414%	8	320	-81.982%
2026-01-13	20.6700	20.7300	19.1700	19.1700	+3.622%	10	315	-78.665%
2026-01-12	18.6500	19.7500	18.5000	18.5000	+20.286%	14	320	-77.892%
2026-01-09	15.9000	15.9000	15.3800	15.3800	-1.913%	2	313	-73.407%
2026-01-06	15.7600	15.8200	15.6800	15.6800	+34.017%	201	313	-73.916%
2025-12-29	12.6000	12.6000	11.7000	11.7000	-24.759%	12	314	-65.043%
2025-12-26	14.7200	15.5500	14.7200	15.5500	+56.281%	201	303	-73.698%
2025-12-23	10.0600	10.0600	9.3500	9.9500	+49.624%	3	103	-58.894%
2025-12-16	6.6500	6.6500	6.6500	6.6500	-0.746%	100	102	-38.496%
2025-12-15	6.7000	6.7000	6.7000	6.7000	+12.605%	1	2	-38.955%
2025-12-02	5.9500	5.9500	5.9500	5.9500	0.000%	1	1	-31.261%