Dark

SLV20270617C85
SLV Jun 17 2027 85.00 Call (SLV270617C00085000)
option OPRA

EOD

Sep 17, 2026

3.40+11.111%(+0.34)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6000	3.7000	3.4000	3.4000	+11.111%	63	4,159	0.000%
2026-09-16	3.0000	3.0600	3.0000	3.0600	-2.857%	2	4,176	+11.111%
2026-09-15	3.3000	3.3000	3.1500	3.1500	-5.405%	4	4,180	+7.937%
2026-09-14	3.1400	3.3300	3.1400	3.3300	-8.011%	23	4,180	+2.102%
2026-09-11	3.6200	3.6200	3.6200	3.6200	+5.539%	3	4,180	-6.077%
2026-09-10	3.7000	3.7000	3.4100	3.4300	-23.778%	11	4,182	-0.875%
2026-09-09	4.6500	4.7200	4.5000	4.5000	+9.223%	6	4,182	-24.444%
2026-09-08	4.1200	4.1200	4.1200	4.1200	0.000%	6	4,187	-17.476%
2026-09-04	4.2300	4.2300	4.1200	4.1200	-10.435%	41	4,268	-17.476%
2026-09-03	4.3000	4.6000	4.3000	4.6000	+17.949%	112	4,268	-26.087%
2026-09-02	3.9500	3.9500	3.8600	3.9000	+6.267%	3	4,267	-12.821%
2026-09-01	3.7500	3.8900	3.6700	3.6700	-16.780%	57	4,324	-7.357%
2026-08-28	5.6500	5.9800	4.4100	4.4100	-18.484%	42	4,325	-22.902%
2026-08-27	5.3600	5.4100	5.3600	5.4100	+11.317%	52	4,296	-37.153%
2026-08-26	4.8800	4.8800	4.8600	4.8600	-7.075%	3	4,280	-30.041%
2026-08-24	5.2500	5.3900	5.2300	5.2300	-2.607%	51	4,279	-34.990%
2026-08-21	5.2500	5.5200	5.2200	5.3700	+11.180%	245	4,294	-36.685%
2026-08-20	4.4900	5.1600	4.4900	4.8300	+10.023%	89	4,208	-29.607%
2026-08-19	4.1500	4.3900	4.1000	4.3900	+26.149%	19	4,159	-22.551%
2026-08-18	3.9200	3.9200	3.4800	3.4800	-17.730%	45	4,150	-2.299%
2026-08-17	4.3000	4.3000	4.2300	4.2300	+8.462%	3	4,113	-19.622%
2026-08-14	4.1200	4.1200	3.9000	3.9000	+1.828%	9	4,113	-12.821%
2026-08-13	4.2000	4.2000	3.8300	3.8300	-17.100%	8	4,115	-11.227%
2026-08-12	4.6500	4.6500	4.6200	4.6200	+10.000%	6	4,112	-26.407%
2026-08-11	4.2000	4.3000	4.2000	4.2000	-7.692%	35	4,109	-19.048%
2026-08-10	3.8000	4.5500	3.8000	4.5500	+21.333%	91	4,128	-25.275%
2026-08-07	3.6900	3.7500	3.6900	3.7500	+19.427%	21	4,161	-9.333%
2026-08-06	3.1400	3.1400	3.1400	3.1400	-12.778%	6	4,187	+8.280%
2026-08-05	3.3700	3.6000	3.3700	3.6000	+26.761%	70	4,187	-5.556%
2026-08-04	2.8400	2.8400	2.8400	2.8400	+13.600%	2	4,191	+19.718%
2026-08-03	2.5400	2.5400	2.5000	2.5000	-5.303%	15	4,191	+36.000%
2026-07-31	2.5700	2.6400	2.5500	2.6400	-7.368%	9	4,198	+28.788%
2026-07-30	2.7800	2.8500	2.7700	2.8500	+10.465%	66	4,209	+19.298%
2026-07-29	2.5800	2.5800	2.5800	2.5800	+1.575%	3	4,258	+31.783%
2026-07-28	2.5400	2.5400	2.5400	2.5400	-15.333%	5	4,261	+33.858%
2026-07-24	2.9400	3.0000	2.9400	3.0000	+3.448%	5	4,266	+13.333%
2026-07-23	2.8800	2.9000	2.8800	2.9000	-13.433%	2	4,268	+17.241%
2026-07-22	3.1000	3.4300	3.1000	3.3500	+12.416%	8	4,268	+1.493%
2026-07-21	2.9400	2.9800	2.9400	2.9800	+13.308%	8	4,268	+14.094%
2026-07-17	2.5600	2.6300	2.5600	2.6300	+3.137%	2	4,270	+29.278%
2026-07-16	2.6200	2.6400	2.5500	2.5500	-13.265%	8	4,274	+33.333%
2026-07-15	2.9900	2.9900	2.7400	2.9400	-3.289%	75	4,273	+15.646%
2026-07-14	3.1500	3.1700	3.0400	3.0400	+6.667%	56	4,364	+11.842%
2026-07-13	3.0500	3.0500	2.8500	2.8500	-6.557%	145	4,344	+19.298%
2026-07-08	3.0500	3.0500	3.0500	3.0500	-12.104%	40	4,382	+11.475%
2026-07-07	3.6500	3.6500	3.4700	3.4700	-11.026%	9	4,342	-2.017%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+4.000%	1	4,337	-12.821%
2026-07-02	3.8500	3.8500	3.7500	3.7500	+2.740%	3	4,336	-9.333%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+4.885%	2	4,336	-6.849%
2026-06-30	3.6000	3.6000	3.4500	3.4800	+10.476%	105	4,336	-2.299%
2026-06-29	3.1000	3.1500	3.1000	3.1500	-5.970%	4	4,434	+7.937%
2026-06-26	3.3300	3.5000	3.3300	3.3500	+4.037%	23	4,432	+1.493%
2026-06-25	3.1000	3.3500	3.1000	3.2200	+2.222%	287	4,432	+5.590%
2026-06-24	2.9900	3.3000	2.8400	3.1500	-12.500%	76	4,429	+7.937%
2026-06-23	3.9500	3.9500	3.6000	3.6000	-26.531%	59	4,381	-5.556%
2026-06-18	5.2000	5.2000	4.7000	4.9000	-11.712%	81	4,333	-30.612%
2026-06-17	6.2200	6.4500	5.5500	5.5500	-8.264%	10	4,333	-38.739%
2026-06-16	6.2500	6.2500	6.0000	6.0500	-2.419%	64	4,333	-43.802%
2026-06-15	6.5500	6.5500	6.2000	6.2000	+6.897%	7	4,398	-45.161%
2026-06-12	5.6500	5.8000	5.6200	5.8000	+13.725%	89	4,398	-41.379%
2026-06-11	4.7000	5.2700	4.6900	5.1000	+2.616%	111	4,398	-33.333%
2026-06-10	5.1000	5.1000	4.9700	4.9700	+1.429%	23	4,502	-31.590%
2026-06-09	5.6000	5.6000	4.8200	4.9000	-13.428%	16	4,502	-30.612%
2026-06-08	6.0000	6.0000	5.6600	5.6600	-0.702%	93	4,499	-39.929%
2026-06-05	6.2900	6.3500	5.7000	5.7000	-29.630%	124	4,420	-40.351%
2026-06-04	8.1800	8.1800	7.8800	8.1000	+2.532%	7	4,404	-58.025%
2026-06-03	8.1000	8.1500	7.9000	7.9000	-8.671%	5	4,403	-56.962%
2026-06-02	9.0000	9.0000	8.6500	8.6500	-1.143%	10	4,402	-60.694%
2026-06-01	8.7100	8.7500	8.3500	8.7500	-3.528%	19	4,410	-61.143%
2026-05-29	8.9700	9.1500	8.9700	9.0700	-2.368%	6	4,411	-62.514%
2026-05-28	8.8000	9.2900	8.7000	9.2900	+4.382%	14	4,413	-63.402%
2026-05-27	9.1000	9.1000	8.8200	8.9000	-7.292%	7	4,412	-61.798%
2026-05-26	9.5600	9.6500	9.5600	9.6000	+1.053%	9	4,410	-64.583%
2026-05-22	9.8000	9.8700	9.5000	9.5000	-8.213%	13	4,410	-64.211%
2026-05-21	9.6000	10.3500	9.5000	10.3500	+1.173%	46	4,411	-67.150%
2026-05-20	9.6400	10.3000	9.6400	10.2300	+3.753%	61	4,411	-66.764%
2026-05-19	9.7000	10.0000	9.5700	9.8600	-8.279%	280	4,343	-65.517%
2026-05-18	10.7500	10.7500	10.7500	10.7500	-2.803%	2	4,343	-68.372%
2026-05-15	11.1000	11.1300	10.9400	11.0600	-22.331%	26	4,343	-69.259%
2026-05-14	15.2300	15.2300	14.2400	14.2400	-15.988%	29	4,151	-76.124%
2026-05-13	16.8800	17.8900	16.8800	16.9500	+4.630%	99	4,150	-79.941%
2026-05-12	15.1800	16.2000	14.0000	16.2000	+2.532%	16	4,150	-79.012%
2026-05-11	14.6000	15.8000	14.6000	15.8000	+32.439%	146	4,150	-78.481%
2026-05-08	11.7100	11.9300	11.7100	11.9300	-5.091%	402	4,008	-71.500%
2026-05-07	11.8000	12.5700	11.8000	12.5700	+53.106%	5	3,664	-72.951%
2026-05-05	8.3900	8.4000	8.2100	8.2100	+0.490%	5	3,667	-58.587%
2026-05-04	8.1200	8.1700	8.1200	8.1700	-11.866%	5	3,669	-58.384%
2026-05-01	9.9500	9.9500	9.2700	9.2700	+10.095%	15	3,668	-63.323%
2026-04-30	8.3300	8.5100	8.3300	8.4200	-3.218%	3	3,668	-59.620%
2026-04-28	8.7400	8.7400	8.4800	8.7000	-10.494%	10	3,668	-60.920%
2026-04-27	9.8700	9.8700	9.7200	9.7200	-7.429%	2	3,669	-65.021%
2026-04-24	10.4500	10.5000	10.3500	10.5000	-0.756%	32	3,668	-67.619%
2026-04-23	10.5800	10.5800	10.5800	10.5800	-5.536%	1	3,687	-67.864%
2026-04-22	11.3500	11.3500	11.1800	11.2000	+6.667%	5	3,687	-69.643%
2026-04-21	11.5000	11.5000	10.5000	10.5000	-16.996%	4	3,678	-67.619%
2026-04-20	12.6500	12.6500	12.6500	12.6500	-6.296%	1	3,678	-73.123%
2026-04-17	14.8000	14.8000	13.2000	13.5000	+7.570%	126	3,678	-74.815%
2026-04-15	12.7000	12.7800	12.4800	12.5500	+2.449%	234	3,579	-72.908%
2026-04-14	12.1800	12.2500	11.5000	12.2500	+6.987%	15	3,778	-72.245%
2026-04-10	11.7500	11.7500	11.4500	11.4500	-0.435%	5	3,779	-70.306%
2026-04-09	11.3600	11.5000	11.2500	11.5000	+4.545%	10	3,774	-70.435%
2026-04-08	12.0000	12.6500	11.0000	11.0000	0.000%	6	3,764	-69.091%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+0.917%	10	3,761	-69.091%
2026-04-02	11.4000	11.4000	10.9000	10.9000	-10.362%	9	3,756	-68.807%
2026-03-31	12.1600	12.1600	12.1600	12.1600	+11.765%	2	3,756	-72.039%
2026-03-30	10.6500	10.8800	10.6500	10.8800	+18.907%	11	3,756	-68.750%
2026-03-26	9.6500	10.0800	9.1500	9.1500	-18.667%	10	3,765	-62.842%
2026-03-25	11.0000	11.2500	11.0000	11.2500	+18.421%	2	3,774	-69.778%
2026-03-23	9.2300	10.2000	8.9000	9.5000	-3.160%	13	3,773	-64.211%
2026-03-20	10.2500	10.2500	9.5800	9.8100	-13.872%	402	3,773	-65.341%
2026-03-19	9.4000	11.3900	9.4000	11.3900	-9.603%	17	3,572	-70.149%
2026-03-18	13.0000	13.5000	12.6000	12.6000	-13.043%	8	3,559	-73.016%
2026-03-17	15.2000	15.2000	14.4000	14.4900	-6.516%	4	3,557	-76.536%
2026-03-16	15.2000	15.5000	15.0000	15.5000	+0.649%	4	3,554	-78.065%
2026-03-13	17.0000	17.0000	15.4000	15.4000	-15.385%	5	3,553	-77.922%
2026-03-12	18.9500	18.9500	18.2000	18.2000	-3.448%	7	3,552	-81.319%
2026-03-11	18.8000	18.8500	18.8000	18.8500	-6.683%	10	3,547	-81.963%
2026-03-10	20.5000	21.3500	20.2000	20.2000	+12.347%	13	3,548	-83.168%
2026-03-09	17.5000	18.0000	17.5000	17.9800	+0.056%	603	3,557	-81.090%
2026-03-06	18.5000	18.5000	17.9700	17.9700	+8.711%	3	2,963	-81.080%
2026-03-05	16.5300	16.5300	16.5300	16.5300	-7.911%	3	2,961	-79.431%
2026-03-04	18.8000	18.8000	17.9500	17.9500	-2.973%	4	2,961	-81.058%
2026-03-03	19.7500	19.7500	16.7500	18.5000	-19.214%	61	2,958	-81.622%
2026-03-02	22.1500	22.9000	20.5000	22.9000	-7.099%	82	2,947	-85.153%
2026-02-27	22.8000	25.1000	22.8000	24.6500	+16.274%	51	2,914	-86.207%
2026-02-26	21.2500	21.2500	20.2000	21.2000	-3.636%	17	2,911	-83.962%
2026-02-25	23.2500	23.4000	22.0000	22.0000	+0.228%	8	2,904	-84.545%
2026-02-24	22.3500	23.1000	21.5000	21.9500	-4.814%	272	2,904	-84.510%
2026-02-23	23.2500	23.2500	23.0600	23.0600	+28.468%	1,851	2,763	-85.256%
2026-02-20	15.5000	17.9500	15.5000	17.9500	+42.460%	4	914	-81.058%
2026-02-18	12.7000	12.7400	12.5000	12.6000	+23.408%	300	916	-73.016%
2026-02-17	10.1500	10.2100	10.1500	10.2100	-14.202%	5	916	-66.699%
2026-02-13	13.0000	13.0500	11.9000	11.9000	-7.104%	5	916	-71.429%
2026-02-12	14.0700	14.2000	12.7400	12.8100	-25.306%	12	916	-73.458%
2026-02-11	17.1500	17.1500	17.1500	17.1500	+8.889%	4	923	-80.175%
2026-02-10	16.7900	16.7900	15.2500	15.7500	-8.110%	10	925	-78.413%
2026-02-09	15.8100	17.1500	15.8100	17.1400	+16.997%	6	924	-80.163%
2026-02-06	13.7500	14.6500	13.7500	14.6500	+8.922%	10	923	-76.792%
2026-02-05	13.3800	14.5000	11.0000	13.4500	-23.055%	339	919	-74.721%
2026-02-04	21.7000	21.7000	17.4800	17.4800	-15.962%	8	654	-80.549%
2026-02-03	19.5300	20.8000	19.5300	20.8000	+35.948%	16	652	-83.654%
2026-02-02	17.0000	17.0000	13.1000	15.3000	-10.000%	22	642	-77.778%
2026-01-30	27.8100	27.8100	15.0000	17.0000	-53.741%	126	648	-80.000%
2026-01-29	38.9500	38.9500	34.9000	36.7500	+2.884%	22	597	-90.748%
2026-01-28	36.3200	36.3200	34.9900	35.7200	+2.791%	24	600	-90.482%
2026-01-27	33.0000	34.7500	30.1500	34.7500	+7.253%	23	587	-90.216%
2026-01-26	33.5000	39.0000	30.9700	32.4000	+23.100%	192	595	-89.506%
2026-01-23	25.0000	26.3200	24.5000	26.3200	+14.187%	172	692	-87.082%
2026-01-22	22.5500	23.0500	22.0000	23.0500	+6.961%	32	857	-85.249%
2026-01-21	23.0000	23.2000	21.4500	21.5500	-6.304%	57	838	-84.223%
2026-01-20	19.3500	24.4000	19.3500	23.0000	+17.949%	41	796	-85.217%
2026-01-16	19.5000	20.0000	19.5000	19.5000	-6.743%	8	763	-82.564%
2026-01-15	19.6500	20.9100	19.5900	20.9100	-7.478%	16	763	-83.740%
2026-01-14	20.5000	22.6000	20.0000	22.6000	+26.966%	8	749	-84.956%
2026-01-13	18.0900	18.8000	17.5700	17.8000	+5.325%	22	743	-80.899%
2026-01-12	16.6500	16.9000	15.7000	16.9000	+31.415%	9	732	-79.882%
2026-01-09	13.5000	13.5000	12.8600	12.8600	+11.632%	8	735	-73.561%
2026-01-08	11.5200	11.5200	11.5200	11.5200	-18.987%	1	728	-70.486%
2026-01-06	13.5900	14.2200	13.2500	14.2200	+17.521%	330	728	-76.090%
2026-01-05	13.2000	13.2000	12.1000	12.1000	+23.469%	4	598	-71.901%
2026-01-02	9.6700	9.8000	9.6700	9.8000	-0.407%	23	598	-65.306%
2025-12-31	9.7300	9.8400	9.7300	9.8400	-8.465%	4	573	-65.447%
2025-12-29	10.0000	10.7500	10.0000	10.7500	+22.857%	10	573	-68.372%
2025-12-23	7.6400	8.7500	7.6400	8.7500	+25.538%	575	563	-61.143%
2025-12-22	7.1500	7.3700	6.9700	6.9700	+6.412%	56	736	-51.220%
2025-12-19	6.1300	6.5500	6.1300	6.5500	+0.769%	130	736	-48.092%
2025-12-18	5.8500	6.5000	5.6300	6.5000	+5.863%	82	608	-47.692%
2025-12-17	5.9600	6.2300	5.8800	6.1400	+11.636%	325	526	-44.625%
2025-12-16	5.5500	5.5500	5.4500	5.5000	0.000%	202	201	-38.182%