Dark

SLV20270617C90
SLV Jun 17 2027 90.00 Call (SLV270617C00090000)
option OPRA

EOD

Sep 17, 2026

3.00+16.279%(+0.42)1,065

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0500	3.2000	2.9600	3.0000	+16.279%	1,065	4,595	0.000%
2026-09-16	2.9800	2.9800	2.5500	2.5800	-5.495%	38	3,581	+16.279%
2026-09-15	2.7800	2.7800	2.7300	2.7300	-0.727%	56	3,563	+9.890%
2026-09-14	2.7600	2.8100	2.7000	2.7500	-11.290%	144	3,522	+9.091%
2026-09-11	3.1200	3.1200	3.1000	3.1000	+4.377%	15	3,619	-3.226%
2026-09-10	3.2000	3.2000	2.9700	2.9700	-23.846%	133	3,609	+1.010%
2026-09-09	3.9500	4.1400	3.7900	3.9000	+9.859%	126	3,599	-23.077%
2026-09-08	3.5000	3.5800	3.5000	3.5500	-2.204%	151	3,489	-15.493%
2026-09-04	3.5700	3.6700	3.5700	3.6300	-10.370%	9	3,632	-17.355%
2026-09-03	3.6500	4.0500	3.6500	4.0500	+19.118%	51	3,632	-25.926%
2026-09-02	3.4000	3.4500	3.3600	3.4000	+6.250%	364	3,667	-11.765%
2026-09-01	3.3000	3.4000	3.2000	3.2000	-14.439%	555	3,425	-6.250%
2026-08-31	3.8000	3.8000	3.6800	3.7400	-2.857%	52	2,972	-19.786%
2026-08-28	5.0500	5.2500	3.8000	3.8500	-17.559%	168	2,936	-22.078%
2026-08-27	4.4700	4.6700	4.4700	4.6700	+7.852%	32	2,903	-35.760%
2026-08-26	4.2500	4.3400	4.2500	4.3300	-5.870%	13	2,920	-30.716%
2026-08-25	4.3500	4.6000	4.3500	4.6000	+1.996%	28	2,917	-34.783%
2026-08-24	4.6500	4.7500	4.5100	4.5100	-3.632%	16	2,902	-33.481%
2026-08-21	4.6000	4.8200	4.5500	4.6800	+10.377%	155	2,899	-35.897%
2026-08-20	3.9400	4.5000	3.9400	4.2400	+12.467%	65	2,817	-29.245%
2026-08-19	3.7300	3.7700	3.5800	3.7700	+22.801%	24	2,778	-20.424%
2026-08-18	3.3600	3.4100	3.0700	3.0700	-17.694%	39	2,780	-2.280%
2026-08-17	3.5300	3.7600	3.5000	3.7300	+7.803%	24	2,780	-19.571%
2026-08-14	3.5800	3.6500	3.4600	3.4600	+2.367%	23	2,770	-13.295%
2026-08-13	3.8800	3.8800	3.3800	3.3800	-14.430%	148	2,757	-11.243%
2026-08-12	4.0000	4.2000	3.8700	3.9500	+6.469%	363	2,723	-24.051%
2026-08-11	3.7100	3.7100	3.7100	3.7100	-7.250%	1	2,543	-19.137%
2026-08-10	3.3500	4.0000	3.3500	4.0000	+21.951%	67	2,543	-25.000%
2026-08-07	3.4000	3.4000	3.2000	3.2800	+18.412%	15	2,542	-8.537%
2026-08-06	2.7900	2.7900	2.7700	2.7700	-10.645%	15	2,535	+8.303%
2026-08-05	2.9500	3.1000	2.9500	3.1000	+25.000%	12	2,535	-3.226%
2026-08-04	2.5300	2.5300	2.4800	2.4800	+10.222%	2	2,541	+20.968%
2026-08-03	2.2500	2.2500	2.2500	2.2500	-5.462%	1	2,541	+33.333%
2026-07-31	2.2200	2.3800	2.2200	2.3800	-2.459%	12	2,541	+26.050%
2026-07-30	2.3500	2.4900	2.3500	2.4400	+10.909%	45	2,542	+22.951%
2026-07-29	2.2200	2.2200	2.2000	2.2000	-3.084%	3	2,585	+36.364%
2026-07-28	2.2000	2.2700	2.2000	2.2700	-15.926%	5	2,586	+32.159%
2026-07-27	2.7000	2.7000	2.7000	2.7000	+4.651%	10	2,587	+11.111%
2026-07-24	2.6100	2.6100	2.5800	2.5800	+3.614%	2	2,587	+16.279%
2026-07-23	2.4600	2.4900	2.4600	2.4900	-12.632%	28	2,587	+20.482%
2026-07-22	2.8400	3.1000	2.8400	2.8500	+10.465%	10	2,597	+5.263%
2026-07-21	2.6300	2.6500	2.5700	2.5800	+7.500%	7	2,602	+16.279%
2026-07-20	2.3900	2.4000	2.2900	2.4000	+5.727%	3	2,605	+25.000%
2026-07-17	2.3000	2.3000	2.2500	2.2700	-0.439%	66	2,604	+32.159%
2026-07-16	2.3000	2.3500	2.2100	2.2800	-13.308%	91	2,611	+31.579%
2026-07-15	2.5600	2.6300	2.4400	2.6300	+3.137%	45	2,660	+14.068%
2026-07-13	2.7000	2.7000	2.4500	2.5500	-11.150%	116	2,684	+17.647%
2026-07-10	2.8800	2.9300	2.8700	2.8700	-7.419%	18	2,573	+4.530%
2026-07-09	3.2000	3.2000	3.1000	3.1000	+9.929%	4	2,559	-3.226%
2026-07-08	2.8200	2.8500	2.6300	2.8200	-11.041%	46	2,557	+6.383%
2026-07-07	3.4000	3.4000	3.1700	3.1700	-9.429%	3	2,545	-5.363%
2026-07-06	3.4500	3.5000	3.4200	3.5000	+8.696%	32	2,545	-14.286%
2026-07-02	3.6000	3.6000	3.2200	3.2200	+7.333%	11	2,515	-6.832%
2026-06-30	3.0700	3.1000	2.9600	3.0000	+7.143%	392	2,551	0.000%
2026-06-29	2.8100	2.8100	2.7400	2.8000	-3.448%	11	2,728	+7.143%
2026-06-25	2.9900	2.9900	2.8000	2.9000	+2.113%	357	2,736	+3.448%
2026-06-24	2.7900	2.8700	2.4800	2.8400	-8.387%	794	2,918	+5.634%
2026-06-23	3.4200	3.4500	3.1000	3.1000	-22.500%	42	3,176	-3.226%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-8.884%	6	3,147	-25.000%
2026-06-18	4.6000	4.6000	4.3500	4.3900	-8.542%	17	3,146	-31.663%
2026-06-17	5.3400	5.6500	4.8000	4.8000	-7.157%	17	3,146	-37.500%
2026-06-16	5.1700	5.1700	5.1700	5.1700	-4.963%	1	3,146	-41.973%
2026-06-15	5.8500	5.8500	5.4400	5.4400	+7.723%	52	3,141	-44.853%
2026-06-12	4.9000	5.0500	4.9000	5.0500	0.000%	5	3,141	-40.594%
2026-06-11	4.2000	5.1000	4.0500	5.0500	+21.687%	42	3,141	-40.594%
2026-06-10	4.4000	4.4700	4.1500	4.1500	-2.353%	23	3,114	-27.711%
2026-06-09	4.9500	4.9500	4.2500	4.2500	-17.476%	75	3,098	-29.412%
2026-06-08	5.3000	5.3000	5.0500	5.1500	+0.980%	18	3,069	-41.748%
2026-06-05	6.2000	6.2000	5.0900	5.1000	-28.169%	61	3,075	-41.176%
2026-06-04	7.3000	7.3000	7.1000	7.1000	+0.709%	10	3,045	-57.746%
2026-06-03	7.4500	7.4500	7.0500	7.0500	-9.615%	58	3,046	-57.447%
2026-06-02	7.8000	7.8500	7.8000	7.8000	-2.256%	9	3,075	-61.538%
2026-06-01	7.6000	7.9800	7.5400	7.9800	-0.623%	396	3,071	-62.406%
2026-05-29	7.9400	8.4300	7.9200	8.0300	-2.667%	114	3,450	-62.640%
2026-05-28	7.4000	8.2500	7.4000	8.2500	+4.430%	5	3,556	-63.636%
2026-05-27	7.9300	8.1000	7.9000	7.9000	-11.633%	402	3,556	-62.025%
2026-05-26	8.7400	8.9400	8.7400	8.9400	+5.799%	13	3,186	-66.443%
2026-05-22	8.9800	8.9800	8.4500	8.4500	-8.944%	34	3,184	-64.497%
2026-05-21	8.5500	9.2800	8.5500	9.2800	+3.919%	16	3,184	-67.672%
2026-05-19	8.4000	9.0600	8.4000	8.9300	-7.938%	330	3,184	-66.405%
2026-05-18	10.1000	10.1000	9.6700	9.7000	-4.902%	38	3,191	-69.072%
2026-05-15	10.0100	10.3000	10.0100	10.2000	-21.599%	32	3,191	-70.588%
2026-05-14	13.8500	13.8500	13.0100	13.0100	-16.334%	34	2,982	-76.941%
2026-05-13	16.0000	16.3500	15.5000	15.5500	+4.153%	27	2,978	-80.707%
2026-05-12	13.6000	14.9300	12.7500	14.9300	+3.825%	41	2,978	-79.906%
2026-05-11	13.7000	14.3800	13.1500	14.3800	+28.969%	153	2,978	-79.138%
2026-05-08	11.2000	11.2000	11.1500	11.1500	+9.961%	4	2,933	-73.094%
2026-05-07	10.8000	11.5500	10.1400	10.1400	+12.044%	17	2,929	-70.414%
2026-05-06	8.7000	9.1000	8.7000	9.0500	+24.484%	3	2,926	-66.851%
2026-05-05	7.5500	7.6000	7.2100	7.2700	-2.677%	16	2,926	-58.735%
2026-05-04	7.4700	7.8700	7.4500	7.4700	-10.539%	25	2,930	-59.839%
2026-05-01	8.6600	8.6600	8.3500	8.3500	+9.150%	6	2,934	-64.072%
2026-04-30	7.6000	7.6500	7.6000	7.6500	+6.993%	2	2,934	-60.784%
2026-04-29	7.2000	7.2500	6.9900	7.1500	-7.383%	188	2,934	-58.042%
2026-04-28	7.7000	7.8300	7.6000	7.7200	-13.258%	11	2,768	-61.140%
2026-04-27	8.8600	8.9000	8.8600	8.9000	-3.784%	6	2,766	-66.292%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-7.960%	15	2,770	-67.568%
2026-04-22	10.2500	10.2500	10.0500	10.0500	+3.502%	50	2,781	-70.149%
2026-04-21	9.8400	9.9000	9.7100	9.7100	-13.766%	4	2,809	-69.104%
2026-04-20	11.2000	11.2600	11.2000	11.2600	-8.455%	2	2,809	-73.357%
2026-04-17	12.7500	12.7500	12.3000	12.3000	+12.022%	4	2,810	-75.610%
2026-04-16	11.0000	11.2100	10.9300	10.9800	-3.853%	17	2,809	-72.678%
2026-04-15	11.5000	11.9000	11.4200	11.4200	-0.696%	4	2,800	-73.730%
2026-04-14	10.7200	11.5000	10.7200	11.5000	+12.195%	17	2,803	-73.913%
2026-04-10	10.2500	10.2500	10.2500	10.2500	0.000%	4	2,817	-70.732%
2026-04-09	10.3700	10.3700	10.2500	10.2500	-2.844%	6	2,821	-70.732%
2026-04-08	10.8500	10.8500	10.4500	10.5500	+8.428%	14	2,822	-71.564%
2026-04-07	9.6000	9.7300	9.5700	9.7300	-2.014%	398	2,822	-69.168%
2026-04-06	9.9300	9.9300	9.9300	9.9300	-1.488%	10	2,886	-69.789%
2026-04-02	9.8500	10.0800	9.8500	10.0800	-8.364%	11	2,875	-70.238%
2026-04-01	10.7900	11.1500	10.6800	11.0000	-1.786%	18	2,875	-72.727%
2026-03-31	10.4900	11.5000	10.4900	11.2000	+19.658%	271	2,876	-73.214%
2026-03-30	9.7300	9.7300	9.3600	9.3600	-4.000%	2	2,648	-67.949%
2026-03-27	9.7200	10.3500	9.0000	9.7500	+5.634%	317	2,648	-69.231%
2026-03-26	9.2700	9.2700	8.0000	9.2300	-9.951%	4	2,642	-67.497%
2026-03-25	10.2500	10.2500	10.2500	10.2500	+9.626%	1	2,641	-70.732%
2026-03-24	9.4700	9.4900	8.0500	9.3500	+9.485%	13	2,641	-67.914%
2026-03-23	7.5500	8.7200	7.5500	8.5400	+6.750%	11	2,639	-64.871%
2026-03-20	9.5000	9.8300	8.0000	8.0000	-15.789%	333	2,645	-62.500%
2026-03-19	8.9500	9.6400	8.8000	9.5000	-15.929%	408	2,530	-68.421%
2026-03-18	12.0000	12.7400	11.0000	11.3000	-21.254%	39	2,929	-73.451%
2026-03-16	14.3200	14.4100	13.9100	14.3500	-1.914%	42	2,938	-79.094%
2026-03-13	14.8000	14.8200	14.6300	14.6300	-16.875%	37	2,936	-79.494%
2026-03-11	17.8000	18.2500	17.5800	17.6000	+2.624%	9	2,928	-82.955%
2026-03-10	17.1500	17.1500	17.1500	17.1500	+3.814%	1	2,921	-82.507%
2026-03-09	16.5200	16.5200	16.5200	16.5200	+0.121%	5	2,921	-81.840%
2026-03-06	17.0000	17.0000	16.5000	16.5000	+7.843%	61	2,922	-81.818%
2026-03-05	15.9900	15.9900	15.3000	15.3000	-10.106%	21	2,871	-80.392%
2026-03-04	17.0200	17.0200	17.0200	17.0200	-1.845%	1	2,873	-82.374%
2026-03-03	16.4800	18.2500	16.4800	17.3400	-14.497%	12	2,874	-82.699%
2026-03-02	23.8000	23.8000	19.1000	20.2800	-7.944%	37	2,877	-85.207%
2026-02-27	22.2100	23.9000	22.0300	22.0300	+7.463%	42	2,897	-86.382%
2026-02-26	19.2400	20.5000	19.2400	20.5000	-1.914%	41	2,896	-85.366%
2026-02-25	21.8400	21.8500	20.9000	20.9000	+4.500%	72	2,822	-85.646%
2026-02-24	20.5000	21.3500	20.0000	20.0000	-6.977%	54	2,822	-85.000%
2026-02-23	18.9000	22.9000	18.9000	21.5000	+19.444%	70	2,874	-86.047%
2026-02-20	14.5000	18.0000	14.2000	18.0000	+45.161%	4	2,911	-83.333%
2026-02-19	13.0000	13.0000	12.3000	12.4000	+8.297%	4	2,915	-75.806%
2026-02-18	10.5000	12.6500	10.5000	11.4500	+20.526%	32	2,911	-73.799%
2026-02-17	9.9500	10.1000	8.4000	9.5000	-15.103%	229	2,903	-68.421%
2026-02-13	12.2000	12.2000	11.1900	11.1900	-1.410%	16	2,665	-73.190%
2026-02-12	14.0000	14.0000	11.0600	11.3500	-33.235%	388	2,665	-73.568%
2026-02-11	16.6600	17.0000	15.5600	17.0000	+18.881%	54	2,491	-82.353%
2026-02-10	16.2800	16.2800	14.3000	14.3000	-15.882%	57	2,466	-79.021%
2026-02-09	15.3500	17.0000	15.3500	17.0000	+30.769%	22	2,438	-82.353%
2026-02-06	12.4000	15.0500	12.4000	13.0000	+4.000%	6	2,432	-76.923%
2026-02-05	12.6400	12.6400	12.3200	12.5000	-25.595%	13	2,429	-76.000%
2026-02-04	20.3500	20.7000	16.8000	16.8000	+1.818%	22	2,420	-82.143%
2026-02-03	17.8000	18.7100	16.5000	16.5000	+13.793%	68	2,415	-81.818%
2026-02-02	14.9000	14.9000	12.2000	14.5000	-7.051%	391	2,385	-79.310%
2026-01-30	24.3500	27.3500	14.0000	15.6000	-55.301%	1,380	2,644	-80.769%
2026-01-29	38.5000	38.5100	30.3000	34.9000	-1.217%	53	1,469	-91.404%
2026-01-28	33.9900	35.3300	32.7500	35.3300	+12.159%	35	1,489	-91.509%
2026-01-27	29.3500	32.4800	28.4500	31.5000	+9.756%	72	1,508	-90.476%
2026-01-26	28.3500	38.2200	28.3500	28.7000	+14.800%	144	1,478	-89.547%
2026-01-23	23.3200	25.1000	22.9000	25.0000	+18.203%	739	1,434	-88.000%
2026-01-22	20.7000	21.1500	20.7000	21.1500	+11.316%	12	900	-85.816%
2026-01-21	20.9000	21.9200	18.5000	19.0000	-9.524%	19	910	-84.211%
2026-01-20	22.0000	22.0000	20.2500	21.0000	+15.385%	60	918	-85.714%
2026-01-16	18.0000	18.5000	17.4000	18.2000	-7.143%	123	975	-83.516%
2026-01-15	18.9000	19.6000	18.9000	19.6000	+5.433%	48	975	-84.694%
2026-01-14	18.3000	20.7000	18.3000	18.5900	+13.078%	127	1,009	-83.862%
2026-01-13	16.5000	16.6000	16.4000	16.4400	+13.379%	14	888	-81.752%
2026-01-12	13.7000	15.4700	13.7000	14.5000	+20.833%	17	878	-79.310%
2026-01-09	11.5000	12.0000	10.6000	12.0000	+13.208%	7	873	-75.000%
2026-01-08	10.1600	10.6000	10.1600	10.6000	-7.826%	102	870	-71.698%
2026-01-07	11.9000	11.9000	11.5000	11.5000	-7.926%	2	871	-73.913%
2026-01-06	12.0700	12.5000	11.8400	12.4900	+20.096%	156	870	-75.981%
2026-01-05	11.5000	11.5000	9.7500	10.4000	+13.043%	50	945	-71.154%
2026-01-02	8.9500	9.2000	8.8500	9.2000	-4.167%	40	945	-67.391%
2025-12-31	9.6800	10.0800	8.1400	9.6000	-17.241%	16	955	-68.750%
2025-12-30	10.0000	12.0000	10.0000	11.6000	+25.405%	55	955	-74.138%
2025-12-29	14.2000	14.2000	9.0000	9.2500	-25.101%	772	974	-67.568%
2025-12-26	10.4800	12.3500	10.3800	12.3500	+53.607%	53	778	-75.709%
2025-12-24	7.6500	8.1000	7.5200	8.0400	+1.643%	90	795	-62.687%
2025-12-23	6.8600	7.9500	6.8600	7.9100	+32.274%	573	795	-62.073%
2025-12-19	5.9800	5.9800	5.9800	5.9800	-0.829%	5	401	-49.833%
2025-12-17	6.0300	6.0300	5.6000	6.0300	+28.298%	114	396	-50.249%
2025-12-16	4.9000	4.9000	4.7000	4.7000	-8.738%	302	301	-36.170%
2025-12-12	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	-41.748%