Dark

SLV20270617C80
SLV Jun 17 2027 80.00 Call (SLV270617C00080000)
option OPRA

EOD

Sep 17, 2026

4.15+1.220%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3400	4.3400	4.1500	4.1500	+1.220%	4	9,573	0.000%
2026-09-16	3.9900	4.1000	3.9900	4.1000	+7.895%	2	9,572	+1.220%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+4.110%	1	9,563	+9.211%
2026-09-14	3.6800	3.6900	3.6500	3.6500	-10.976%	52	9,563	+13.699%
2026-09-11	4.2100	4.3500	4.1000	4.1000	+1.737%	30	9,561	+1.220%
2026-09-10	4.2500	4.2500	4.0000	4.0300	-20.980%	24	9,561	+2.978%
2026-09-09	5.4700	5.4700	5.1000	5.1000	+9.677%	16	9,551	-18.627%
2026-09-08	4.8200	4.8200	4.6500	4.6500	-2.105%	30	9,548	-10.753%
2026-09-04	5.1000	5.1000	4.7000	4.7500	-8.829%	42	9,561	-12.632%
2026-09-03	5.1300	5.3200	5.1300	5.2100	+15.778%	80	9,561	-20.345%
2026-09-02	4.5500	4.6500	4.4500	4.5000	+5.882%	29	9,566	-7.778%
2026-09-01	4.4000	4.5500	4.2500	4.2500	-12.371%	119	9,560	-2.353%
2026-08-31	5.0000	5.0000	4.8500	4.8500	-4.528%	22	9,470	-14.433%
2026-08-28	6.3500	6.6700	5.0800	5.0800	-18.065%	612	9,449	-18.307%
2026-08-27	6.1500	6.2000	6.1500	6.2000	+8.202%	53	9,182	-33.065%
2026-08-26	5.8000	5.8000	5.5500	5.7300	-5.289%	16	9,181	-27.574%
2026-08-25	5.5500	6.0500	5.4500	6.0500	+2.542%	160	9,237	-31.405%
2026-08-24	6.1100	6.1800	5.8600	5.9000	-3.279%	362	9,262	-29.661%
2026-08-21	6.1000	6.3000	6.0300	6.1000	+9.319%	170	9,120	-31.967%
2026-08-20	5.3000	5.9000	5.2100	5.5800	+10.934%	227	9,150	-25.627%
2026-08-19	4.5500	5.0300	4.5000	5.0300	+24.198%	173	9,139	-17.495%
2026-08-18	4.4600	4.4600	4.0500	4.0500	-16.838%	18	9,115	+2.469%
2026-08-17	4.6300	4.9900	4.6300	4.8700	+7.982%	28	9,101	-14.784%
2026-08-14	4.7500	4.7500	4.5000	4.5100	+1.348%	91	9,097	-7.982%
2026-08-13	4.7900	4.7900	4.4500	4.4500	-12.745%	35	9,149	-6.742%
2026-08-12	5.2100	5.2900	4.9800	5.1000	+5.155%	85	9,141	-18.627%
2026-08-11	4.9100	4.9700	4.7500	4.8500	-7.619%	40	9,147	-14.433%
2026-08-10	4.3700	5.2500	4.3700	5.2500	+20.690%	102	9,143	-20.952%
2026-08-07	4.5200	4.5400	4.2200	4.3500	+19.178%	117	9,208	-4.598%
2026-08-06	3.8000	3.9500	3.6000	3.6500	-6.650%	66	9,131	+13.699%
2026-08-05	4.0500	4.1200	3.8000	3.9100	+18.485%	434	9,117	+6.138%
2026-08-04	3.4100	3.4900	3.2000	3.3000	+11.864%	69	9,185	+25.758%
2026-08-03	3.0000	3.0500	2.8200	2.9500	-4.221%	36	9,157	+40.678%
2026-07-31	2.8900	3.1000	2.8900	3.0800	-8.060%	687	9,142	+34.740%
2026-07-30	3.0700	3.3500	3.0700	3.3500	+8.065%	32	8,609	+23.881%
2026-07-29	3.0000	3.3000	2.9400	3.1000	+6.529%	52	8,597	+33.871%
2026-07-28	2.9600	3.0500	2.9100	2.9100	-12.613%	36	8,579	+42.612%
2026-07-27	3.3900	3.3900	3.2500	3.3300	-0.597%	52	8,558	+24.625%
2026-07-24	3.4000	3.5500	3.2900	3.3500	+3.077%	76	8,516	+23.881%
2026-07-23	3.2500	3.3200	3.2000	3.2500	-17.722%	269	8,455	+27.692%
2026-07-22	3.7500	4.0000	3.7500	3.9500	+16.176%	21	8,651	+5.063%
2026-07-21	3.7900	3.7900	3.3500	3.4000	+17.241%	94	8,652	+22.059%
2026-07-20	3.0800	3.0800	2.9000	2.9000	-2.357%	127	8,648	+43.103%
2026-07-17	2.9800	2.9800	2.9400	2.9700	+2.414%	9	8,648	+39.731%
2026-07-16	3.1100	3.1100	2.9000	2.9000	-12.121%	65	8,642	+43.103%
2026-07-15	3.4000	3.4000	3.2000	3.3000	-6.780%	22	8,591	+25.758%
2026-07-14	3.5000	3.7500	3.5000	3.5400	+7.599%	63	8,584	+17.232%
2026-07-13	3.5000	3.5000	3.2900	3.2900	-11.321%	51	8,587	+26.140%
2026-07-10	3.7100	3.8000	3.6500	3.7100	-2.625%	77	8,561	+11.860%
2026-07-09	4.0000	4.0000	3.8100	3.8100	+4.384%	66	8,534	+8.924%
2026-07-08	3.7000	3.7000	3.4400	3.6500	-7.125%	61	8,554	+13.699%
2026-07-07	4.4000	4.4000	3.9300	3.9300	-11.685%	25	8,516	+5.598%
2026-07-06	4.4400	4.4500	4.4400	4.4500	+4.706%	11	8,508	-6.742%
2026-07-02	4.4500	4.5000	4.2000	4.2500	+6.250%	18	8,498	-2.353%
2026-07-01	4.1700	4.2000	4.0000	4.0000	0.000%	11	8,498	+3.750%
2026-06-30	4.0000	4.0500	3.8800	4.0000	+9.589%	23	8,507	+3.750%
2026-06-29	3.8000	3.8000	3.5500	3.6500	-3.694%	52	8,491	+13.699%
2026-06-26	3.7000	4.0000	3.7000	3.7900	+2.432%	56	8,453	+9.499%
2026-06-25	3.8000	3.8500	3.5900	3.7000	0.000%	1,231	8,424	+12.162%
2026-06-24	3.4500	3.7900	3.1500	3.7000	-9.756%	404	8,015	+12.162%
2026-06-23	4.4300	4.4300	4.1000	4.1000	-19.608%	136	7,815	+1.220%
2026-06-22	5.8000	5.8000	5.1000	5.1000	-9.414%	14	7,804	-18.627%
2026-06-18	6.2000	6.2000	5.4000	5.6300	-15.970%	112	7,831	-26.288%
2026-06-17	7.0000	7.2000	6.7000	6.7000	-2.899%	28	7,831	-38.060%
2026-06-16	6.9500	6.9500	6.7000	6.9000	-2.817%	99	7,831	-39.855%
2026-06-15	7.4000	7.5400	7.0500	7.1000	+11.635%	45	7,887	-41.549%
2026-06-12	5.9500	6.4900	5.9500	6.3600	-0.313%	82	7,887	-34.748%
2026-06-11	5.3500	6.3800	5.3000	6.3800	+21.524%	99	7,887	-34.953%
2026-06-10	5.7000	5.7200	5.2500	5.2500	-5.405%	147	7,836	-20.952%
2026-06-09	6.6500	6.6500	5.5100	5.5500	-15.909%	723	7,802	-25.225%
2026-06-08	6.6700	6.6700	6.6000	6.6000	+1.538%	3	7,761	-37.121%
2026-06-05	7.8000	9.0000	6.5000	6.5000	-27.778%	121	7,759	-36.154%
2026-06-04	9.4000	9.4000	8.9500	9.0000	0.000%	23	7,731	-53.889%
2026-06-03	9.4500	9.4500	8.8800	9.0000	-8.350%	877	7,744	-53.889%
2026-06-02	10.1900	10.1900	9.8200	9.8200	-1.702%	30	7,092	-57.739%
2026-06-01	9.6000	9.9900	9.4500	9.9900	-2.537%	395	7,068	-58.458%
2026-05-29	10.3400	10.4500	10.0000	10.2500	-0.966%	45	6,687	-59.512%
2026-05-28	9.4500	10.3500	9.3000	10.3500	+5.076%	882	6,642	-59.903%
2026-05-27	9.9600	10.0100	9.8500	9.8500	-11.580%	233	6,472	-57.868%
2026-05-26	10.8900	11.1400	10.6400	11.1400	+2.673%	247	6,500	-62.747%
2026-05-22	11.0000	11.0000	10.6500	10.8500	-5.488%	19	6,477	-61.751%
2026-05-21	10.6000	11.4800	10.5700	11.4800	+2.592%	62	6,470	-63.850%
2026-05-20	10.8300	11.4000	10.5000	11.1900	+7.081%	48	6,470	-62.913%
2026-05-19	10.7000	10.9500	10.4500	10.4500	-15.041%	1,543	6,375	-60.287%
2026-05-18	12.6900	12.7000	11.7900	12.3000	+2.075%	75	6,375	-66.260%
2026-05-15	12.4000	12.5000	12.0000	12.0500	-23.734%	2,170	6,375	-65.560%
2026-05-14	16.6200	16.7300	15.8000	15.8000	-14.363%	153	8,510	-73.734%
2026-05-13	17.6500	19.6000	17.6500	18.4500	+11.346%	249	8,476	-77.507%
2026-05-12	16.3000	16.6300	15.1500	16.5700	-3.775%	236	8,476	-74.955%
2026-05-11	16.5000	17.3600	15.8000	17.2200	+27.556%	183	8,476	-75.900%
2026-05-08	13.4900	13.7000	13.0000	13.5000	+8.000%	480	8,389	-69.259%
2026-05-07	13.4200	14.1000	12.4400	12.5000	+9.649%	3,625	8,054	-66.800%
2026-05-06	11.0900	11.4000	11.0500	11.4000	+25.137%	22	4,701	-63.596%
2026-05-05	9.1100	9.1100	9.1100	9.1100	-2.567%	2	4,701	-54.446%
2026-05-04	9.5300	9.7000	9.2000	9.3500	-10.952%	62	4,702	-55.615%
2026-05-01	10.1000	11.1000	10.1000	10.5000	+10.410%	25	4,700	-60.476%
2026-04-30	9.4500	9.5100	9.4500	9.5100	+9.436%	3	4,700	-56.362%
2026-04-29	9.0000	9.0000	8.6900	8.6900	-8.526%	12	4,699	-52.244%
2026-04-28	9.6500	9.8100	9.4800	9.5000	-13.242%	15	4,699	-56.316%
2026-04-27	11.2200	11.2200	10.9500	10.9500	-3.524%	15	4,698	-62.100%
2026-04-24	11.2500	11.3500	11.2500	11.3500	-0.439%	2	4,691	-63.436%
2026-04-23	11.7700	11.7700	11.4000	11.4000	-7.767%	4	4,691	-63.596%
2026-04-22	12.4500	12.4500	12.3600	12.3600	+5.822%	5	4,688	-66.424%
2026-04-21	12.7500	12.7500	11.6700	11.6800	-15.116%	13	4,687	-64.469%
2026-04-20	14.1500	14.1500	13.6200	13.7600	-6.712%	49	4,687	-69.840%
2026-04-17	15.0000	15.6600	14.7500	14.7500	+9.993%	97	4,686	-71.864%
2026-04-16	13.6700	13.6700	13.4100	13.4100	-5.563%	2	4,673	-69.053%
2026-04-15	15.0000	15.0000	14.2000	14.2000	+1.719%	32	4,702	-70.775%
2026-04-14	12.8200	15.0600	12.8200	13.9600	+15.372%	54	4,672	-70.272%
2026-04-13	11.2500	12.1000	11.2500	12.1000	-2.967%	4,021	4,647	-65.702%
2026-04-10	12.3700	12.4700	12.3700	12.4700	-0.399%	60	2,243	-66.720%
2026-04-09	12.5200	12.5200	12.5200	12.5200	+0.805%	30	2,213	-66.853%
2026-04-08	12.5000	12.6400	12.3800	12.4200	+5.973%	10	2,183	-66.586%
2026-04-07	11.0000	11.7200	11.0000	11.7200	+1.034%	3	2,183	-64.590%
2026-04-02	11.5300	12.1500	11.5300	11.6000	-14.074%	10	2,179	-64.224%
2026-03-31	13.5000	13.5000	13.3400	13.5000	+27.238%	72	2,179	-69.259%
2026-03-30	12.2800	12.2800	10.6100	10.6100	-7.739%	20	2,179	-60.886%
2026-03-27	10.9800	12.1000	10.9800	11.5000	+12.856%	20	2,174	-63.913%
2026-03-26	10.9700	10.9700	10.0500	10.1900	-14.008%	8	2,165	-59.274%
2026-03-25	12.7000	12.7000	11.8500	11.8500	+3.493%	2	2,178	-64.979%
2026-03-24	11.1000	11.4500	11.1000	11.4500	+3.808%	35	2,178	-63.755%
2026-03-23	10.1500	11.7200	10.1500	11.0300	+6.058%	25	2,178	-62.375%
2026-03-20	11.0000	11.2000	9.9100	10.4000	-11.489%	65	2,173	-60.096%
2026-03-19	10.6600	11.9300	9.9000	11.7500	-16.071%	79	2,182	-64.681%
2026-03-18	14.5500	14.6500	14.0000	14.0000	-7.895%	79	2,164	-70.357%
2026-03-17	15.7000	16.1200	15.2000	15.2000	-8.323%	156	2,127	-72.697%
2026-03-16	17.2900	17.2900	16.5000	16.5800	-2.927%	4	2,127	-74.970%
2026-03-13	19.0000	19.3100	17.0000	17.0800	-12.320%	179	2,126	-75.703%
2026-03-12	20.4300	20.5500	19.4800	19.4800	-4.275%	15	2,176	-78.696%
2026-03-11	20.0000	21.1500	19.8500	20.3500	-6.005%	12	2,183	-79.607%
2026-03-10	21.5000	22.6500	21.5000	21.6500	+10.010%	18	2,179	-80.831%
2026-03-09	19.8000	20.4100	19.4500	19.6800	-6.286%	60	2,182	-78.913%
2026-03-06	18.0000	21.0000	18.0000	21.0000	+15.385%	27	2,135	-80.238%
2026-03-05	17.0000	18.2000	17.0000	18.2000	-5.943%	5	2,143	-77.198%
2026-03-04	19.5800	19.6700	18.8500	19.3500	-0.769%	314	2,144	-78.553%
2026-03-03	19.0000	20.0200	18.0000	19.5000	-18.410%	152	2,145	-78.718%
2026-03-02	23.7500	24.5000	22.0000	23.9000	-8.077%	41	2,044	-82.636%
2026-02-27	24.5000	26.6500	24.5000	26.0000	+18.776%	42	2,052	-84.038%
2026-02-26	22.1500	23.2500	20.9500	21.8900	-7.049%	35	2,045	-81.042%
2026-02-25	24.7000	25.0000	23.5000	23.5500	+1.247%	45	2,060	-82.378%
2026-02-24	23.0000	24.4000	23.0000	23.2600	-7.588%	38	2,060	-82.158%
2026-02-23	22.0500	26.0000	22.0500	25.1700	+29.077%	620	2,047	-83.512%
2026-02-20	16.7100	20.8500	15.9500	19.5000	+34.483%	78	2,056	-78.718%
2026-02-19	14.4500	14.7100	14.4500	14.5000	+7.407%	34	2,070	-71.379%
2026-02-18	13.5500	14.4000	13.5000	13.5000	+19.469%	32	2,065	-69.259%
2026-02-17	11.1500	11.5000	11.0000	11.3000	-9.600%	13	2,041	-63.274%
2026-02-13	14.8500	14.8500	12.5000	12.5000	-4.141%	115	2,068	-66.800%
2026-02-12	17.6700	18.4300	12.8000	13.0400	-32.365%	213	2,068	-68.175%
2026-02-11	18.7500	19.2800	17.5000	19.2800	+8.315%	10	2,006	-78.475%
2026-02-10	19.0000	19.0000	16.8000	17.8000	-8.153%	29	2,005	-76.685%
2026-02-09	16.9500	19.5200	16.9500	19.3800	+21.887%	73	2,021	-78.586%
2026-02-06	14.2500	16.6900	13.6100	15.9000	+13.571%	34	2,015	-73.899%
2026-02-05	14.2100	15.5000	11.8400	14.0000	-29.648%	373	2,006	-70.357%
2026-02-04	23.1000	23.1000	19.2000	19.9000	+0.505%	95	2,229	-79.146%
2026-02-03	20.0500	22.4000	19.0000	19.8000	+25.874%	242	2,177	-79.040%
2026-02-02	17.7000	17.7000	14.0300	15.7300	-15.657%	443	2,020	-73.617%
2026-01-30	30.8000	30.8000	16.3100	18.6500	-53.317%	531	1,960	-77.748%
2026-01-29	43.0800	43.4500	35.3000	39.9500	+0.226%	54	1,583	-89.612%
2026-01-28	38.3500	40.3500	37.3500	39.8600	+14.540%	173	1,587	-89.589%
2026-01-27	33.5500	35.2900	32.6600	34.8000	+2.353%	105	1,588	-88.075%
2026-01-26	34.0400	40.9300	31.8000	34.0000	+17.484%	123	1,560	-87.794%
2026-01-23	26.8100	29.1000	26.8100	28.9400	+18.074%	81	1,565	-85.660%
2026-01-22	25.4400	25.4400	23.0000	24.5100	+6.565%	38	1,567	-83.068%
2026-01-21	23.6900	23.9200	21.4500	23.0000	-9.980%	61	1,561	-81.957%
2026-01-20	23.7000	25.5500	23.7000	25.5500	+14.574%	101	1,561	-83.757%
2026-01-16	20.5000	22.3000	20.0000	22.3000	-1.240%	102	1,515	-81.390%
2026-01-15	21.6000	22.8000	21.5000	22.5800	-1.612%	34	1,515	-81.621%
2026-01-14	21.5500	23.1100	21.0000	22.9500	+22.727%	149	1,493	-81.917%
2026-01-13	20.3000	20.9500	18.7000	18.7000	+6.857%	43	1,503	-77.807%
2026-01-12	18.0000	18.5000	17.0000	17.5000	+18.644%	35	1,497	-76.286%
2026-01-09	13.5000	14.7500	13.5000	14.7500	+14.341%	6	1,497	-71.864%
2026-01-08	11.6000	12.9000	11.6000	12.9000	-5.147%	7	1,496	-67.829%
2026-01-07	14.5000	15.2500	13.2500	13.6000	-6.849%	35	1,497	-69.485%
2026-01-06	14.1500	16.0000	14.1500	14.6000	+13.619%	85	1,488	-71.575%
2026-01-05	11.4000	13.6500	11.4000	12.8500	+9.455%	45	1,444	-67.704%
2026-01-02	11.7400	11.7400	11.7400	11.7400	+9.209%	1	1,444	-64.651%
2025-12-31	11.0000	11.5900	10.3400	10.7500	-21.818%	24	1,441	-61.395%
2025-12-30	12.1000	13.7500	12.1000	13.7500	+19.565%	23	1,441	-69.818%
2025-12-29	11.0500	13.4000	10.4100	11.5000	-24.442%	1,134	1,442	-63.913%
2025-12-26	11.0000	15.2200	11.0000	15.2200	+64.186%	39	619	-72.733%
2025-12-23	8.5000	9.2700	8.5000	9.2700	+19.767%	31	611	-55.232%
2025-12-22	8.2600	8.2600	7.7400	7.7400	+4.878%	94	611	-46.382%
2025-12-19	7.5000	7.6500	6.9800	7.3800	-15.657%	161	614	-43.767%
2025-12-18	6.5600	8.7500	6.3600	8.7500	+26.445%	81	666	-52.571%
2025-12-17	6.7400	7.6000	6.6600	6.9200	+22.478%	335	666	-40.029%
2025-12-16	6.9500	6.9500	5.6500	5.6500	-8.279%	147	874	-26.549%
2025-12-15	6.2000	6.2000	6.1600	6.1600	+7.130%	26	727	-32.630%
2025-12-12	6.5000	6.9300	5.7500	5.7500	-11.402%	13	729	-27.826%
2025-12-11	6.2900	6.8000	6.2900	6.4900	-0.154%	10	728	-36.055%
2025-12-10	6.0500	6.5000	6.0500	6.5000	+8.878%	21	727	-36.154%
2025-12-09	5.3300	6.2500	5.3300	5.9700	+19.639%	429	723	-30.486%
2025-12-08	5.8200	5.8200	4.7700	4.9900	-4.406%	89	301	-16.834%
2025-12-05	5.6200	5.6200	4.8500	5.2200	+11.777%	15	212	-20.498%
2025-12-04	4.3500	4.6700	4.3400	4.6700	-15.091%	59	204	-11.135%
2025-12-03	6.3000	6.3000	5.5000	5.5000	-9.390%	27	154	-24.545%
2025-12-02	5.2500	6.0700	5.2400	6.0700	0.000%	143	143	-31.631%