Dark

SLV20270617C95
SLV Jun 17 2027 95.00 Call (SLV270617C00095000)
option OPRA

EOD

Sep 17, 2026

2.56+1.587%(+0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7400	2.7800	2.5600	2.5600	+1.587%	5	2,465	0.000%
2026-09-16	2.5900	2.5900	2.5200	2.5200	+1.205%	3	2,463	+1.587%
2026-09-14	2.3700	2.4900	2.3400	2.4900	-3.861%	5	2,463	+2.811%
2026-09-11	2.6000	2.6000	2.5900	2.5900	+0.778%	2	2,460	-1.158%
2026-09-10	2.5700	2.5700	2.5700	2.5700	-24.412%	10	2,460	-0.389%
2026-09-09	3.5000	3.5800	3.4000	3.4000	-3.409%	11	2,460	-24.706%
2026-09-03	3.4500	3.5200	3.4500	3.5200	+26.619%	10	2,469	-27.273%
2026-09-01	2.8400	2.8400	2.7800	2.7800	-14.462%	11	2,469	-7.914%
2026-08-31	3.2500	3.2500	3.2500	3.2500	-2.985%	5	2,474	-21.231%
2026-08-28	4.0000	4.0000	3.3500	3.3500	-16.250%	13	2,469	-23.582%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-5.213%	3	2,479	-36.000%
2026-08-21	4.0900	4.2200	4.0900	4.2200	+15.616%	11	2,479	-39.336%
2026-08-20	3.4200	3.6500	3.4200	3.6500	+9.610%	59	2,478	-29.863%
2026-08-19	3.2500	3.3300	3.2500	3.3300	0.000%	2	2,419	-23.123%
2026-08-17	3.3300	3.3300	3.3300	3.3300	+7.419%	1	2,417	-23.123%
2026-08-14	3.1000	3.1000	3.1000	3.1000	-6.061%	5	2,416	-17.419%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-9.836%	10	2,463	-22.424%
2026-08-10	3.1200	3.6600	3.1200	3.6600	+25.773%	286	2,463	-30.055%
2026-08-07	2.9300	2.9300	2.9100	2.9100	+29.333%	18	2,194	-12.027%
2026-08-04	2.2500	2.2500	2.2500	2.2500	+13.636%	1	2,177	+13.778%
2026-08-03	1.9700	1.9800	1.9700	1.9800	-1.000%	8	2,177	+29.293%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-7.407%	15	2,182	+28.000%
2026-07-29	2.0300	2.1600	1.9700	2.1600	+6.931%	31	2,167	+18.519%
2026-07-28	2.0100	2.0800	2.0100	2.0200	-10.619%	9	2,190	+26.733%
2026-07-27	2.2600	2.2600	2.2600	2.2600	+2.727%	2	2,190	+13.274%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-16.667%	1	2,190	+16.364%
2026-07-22	2.4100	2.6400	2.4100	2.6400	+18.386%	11	2,190	-3.030%
2026-07-21	2.2300	2.2300	2.2300	2.2300	+14.948%	5	2,179	+14.798%
2026-07-20	1.9400	1.9400	1.9400	1.9400	-5.366%	1	2,174	+31.959%
2026-07-17	2.0400	2.1000	2.0400	2.0500	+1.485%	7	2,175	+24.878%
2026-07-16	2.0800	2.0800	2.0200	2.0200	-3.810%	9	2,173	+26.733%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-14.634%	2	2,173	+21.905%
2026-07-14	2.4600	2.4600	2.4600	2.4600	+4.237%	10	2,175	+4.065%
2026-07-13	2.3400	2.3600	2.3400	2.3600	-12.915%	2	2,175	+8.475%
2026-07-09	2.7100	2.7100	2.7100	2.7100	+7.115%	100	2,175	-5.535%
2026-07-08	2.5300	2.5300	2.5300	2.5300	-17.320%	2	2,227	+1.186%
2026-07-06	2.9700	3.0600	2.9700	3.0600	-0.326%	2	2,227	-16.340%
2026-07-02	3.1400	3.1600	3.0700	3.0700	+23.790%	15	2,220	-16.612%
2026-06-29	2.4800	2.4800	2.4800	2.4800	-10.791%	2	2,220	+3.226%
2026-06-26	2.8200	2.8200	2.7800	2.7800	+6.923%	3	2,220	-7.914%
2026-06-24	2.4500	2.6000	2.3200	2.6000	-10.345%	9	2,217	-1.538%
2026-06-23	2.9000	2.9500	2.9000	2.9000	-17.379%	4	2,210	-11.724%
2026-06-22	4.0300	4.0300	3.4700	3.5100	-6.400%	13	2,206	-27.066%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-11.137%	18	2,194	-31.733%
2026-06-17	4.8500	5.0000	4.2200	4.2200	-12.083%	4	2,194	-39.336%
2026-06-16	4.6700	4.8000	4.6700	4.8000	-1.031%	2	2,194	-46.667%
2026-06-15	5.1200	5.1200	4.8500	4.8500	+8.989%	26	2,167	-47.216%
2026-06-12	4.3500	4.4800	4.3500	4.4500	+11.250%	8	2,167	-42.472%
2026-06-11	3.7500	4.1200	3.7500	4.0000	+8.108%	5	2,167	-36.000%
2026-06-10	3.8200	3.9500	3.7000	3.7000	-2.632%	31	2,164	-30.811%
2026-06-09	4.0400	4.0400	3.8000	3.8000	-15.179%	273	2,178	-32.632%
2026-06-08	4.5500	4.5500	4.4800	4.4800	-4.681%	13	1,933	-42.857%
2026-06-05	5.1000	5.1000	4.6500	4.7000	-24.800%	19	1,923	-45.532%
2026-06-04	6.6500	6.6500	6.2500	6.2500	-13.194%	4	1,919	-59.040%
2026-06-02	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,916	-64.444%
2026-06-01	6.7700	7.0000	6.7700	7.0000	-5.405%	11	1,917	-63.429%
2026-05-29	7.4000	7.4000	7.4000	7.4000	+0.680%	1	1,906	-65.405%
2026-05-28	6.7500	7.3800	6.6900	7.3500	+3.230%	16	1,911	-65.170%
2026-05-27	7.1200	7.1200	7.1200	7.1200	-8.129%	2	1,903	-64.045%
2026-05-22	7.7000	7.7500	7.7000	7.7500	-9.357%	11	1,905	-66.968%
2026-05-21	7.7000	8.5500	7.7000	8.5500	+2.641%	44	1,921	-70.058%
2026-05-20	8.1000	8.4200	8.1000	8.3300	-9.946%	57	1,921	-69.268%
2026-05-15	9.1500	9.3500	9.1500	9.2500	-26.762%	5	1,884	-72.324%
2026-05-14	12.6300	12.6300	12.6300	12.6300	-9.462%	3	1,883	-79.731%
2026-05-13	13.9500	13.9500	13.9500	13.9500	+2.574%	2	1,883	-81.649%
2026-05-12	12.5000	13.6000	12.0500	13.6000	+4.615%	22	1,883	-81.176%
2026-05-11	12.8200	13.0000	12.8200	13.0000	+32.248%	13	1,883	-80.308%
2026-05-08	9.7500	9.8300	9.7500	9.8300	+6.270%	13	1,870	-73.957%
2026-05-07	10.1000	10.1000	9.2500	9.2500	+13.497%	29	1,865	-72.324%
2026-05-06	7.9500	8.2500	7.9500	8.1500	+22.556%	5	1,843	-68.589%
2026-05-05	6.7000	6.7000	6.6500	6.6500	+1.064%	12	1,843	-61.504%
2026-05-04	6.5500	6.6100	6.5500	6.5800	-13.987%	41	1,831	-61.094%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+10.870%	1	1,815	-66.536%
2026-04-30	6.8000	6.9000	6.8000	6.9000	+6.977%	3	1,815	-62.899%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-9.790%	2	1,812	-60.310%
2026-04-28	7.1100	7.1500	6.9300	7.1500	-10.848%	6	1,815	-64.196%
2026-04-27	8.0200	8.0200	8.0200	8.0200	-4.751%	25	1,809	-68.080%
2026-04-23	8.6500	8.7000	8.4200	8.4200	-10.899%	3	1,784	-69.596%
2026-04-22	9.4500	9.4500	9.4500	9.4500	+5.000%	1	1,786	-72.910%
2026-04-21	9.0500	9.0500	9.0000	9.0000	-13.710%	2	1,784	-71.556%
2026-04-16	10.2000	10.6500	10.2000	10.4300	-2.341%	4	1,784	-75.455%
2026-04-15	10.5700	10.7500	10.3600	10.6800	+31.204%	12	1,784	-76.030%
2026-04-14	10.8500	10.8500	8.1400	8.1400	-7.078%	30	1,789	-68.550%
2026-04-13	7.9400	9.0000	7.9400	8.7600	-3.736%	3	1,784	-70.776%
2026-04-09	9.2500	9.3300	9.1000	9.1000	-5.699%	3	1,783	-71.868%
2026-04-08	10.0000	11.6500	9.6000	9.6500	+12.734%	47	1,782	-73.472%
2026-04-07	8.2000	8.5600	8.2000	8.5600	-9.418%	3	1,791	-70.093%
2026-04-06	9.4200	9.4500	9.1300	9.4500	+3.053%	4	1,790	-72.910%
2026-04-02	9.2400	9.2400	8.8000	9.1700	+3.499%	7	1,791	-72.083%
2026-03-30	8.8400	8.8600	8.8400	8.8600	-9.592%	501	1,791	-71.106%
2026-03-27	8.1500	9.8000	8.1500	9.8000	+23.581%	5	1,740	-73.878%
2026-03-26	7.8400	7.9300	7.8400	7.9300	-19.980%	4	1,736	-67.718%
2026-03-25	9.3600	9.9100	9.3600	9.9100	+15.501%	514	1,732	-74.168%
2026-03-24	8.3700	8.5800	8.3700	8.5800	-4.667%	2	1,784	-70.163%
2026-03-23	8.0300	9.0000	8.0300	9.0000	+15.979%	9	1,783	-71.556%
2026-03-20	9.0500	9.0500	7.7600	7.7600	-12.613%	1,432	1,775	-67.010%
2026-03-19	7.8700	8.8900	7.0000	8.8800	-13.953%	483	1,166	-71.171%
2026-03-18	10.8000	10.8000	10.2000	10.3200	-21.877%	257	1,382	-75.194%
2026-03-17	13.2000	13.2100	13.2000	13.2100	+0.076%	2	1,398	-80.621%
2026-03-16	13.5200	13.5200	13.2000	13.2000	-3.297%	4	1,396	-80.606%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-23.358%	19	1,398	-81.245%
2026-03-10	18.6000	18.6000	17.7700	17.8100	+14.607%	6	1,417	-85.626%
2026-03-09	15.6000	15.6000	15.5400	15.5400	+7.025%	4	1,411	-83.526%
2026-03-05	14.8500	14.8800	14.5200	14.5200	-8.391%	6	1,441	-82.369%
2026-03-04	15.9300	15.9300	15.8500	15.8500	-0.938%	2	1,441	-83.849%
2026-03-03	15.5100	16.1000	15.3700	16.0000	-20.000%	314	1,441	-84.000%
2026-03-02	19.7600	21.1500	17.7100	20.0000	-4.988%	18	1,247	-87.200%
2026-02-27	21.1500	21.5000	21.0500	21.0500	+16.880%	12	1,236	-87.838%
2026-02-26	18.0100	18.0100	18.0100	18.0100	-9.950%	2	1,236	-85.786%
2026-02-25	20.3600	20.3600	19.9300	20.0000	+2.564%	4	1,236	-87.200%
2026-02-24	19.5000	19.5000	19.5000	19.5000	-6.654%	1	1,236	-86.872%
2026-02-23	19.2100	20.8900	18.9700	20.8900	+38.804%	54	1,237	-87.745%
2026-02-20	14.0000	15.0500	14.0000	15.0500	+36.818%	3	1,284	-82.990%
2026-02-18	10.0400	11.0000	10.0400	11.0000	+27.907%	20	1,287	-76.727%
2026-02-17	8.8500	8.8500	8.5000	8.6000	-13.741%	5	1,291	-70.233%
2026-02-13	9.9700	9.9700	9.9700	9.9700	-6.032%	1	1,292	-74.323%
2026-02-12	14.2000	14.2500	10.3500	10.6100	-24.752%	363	1,292	-75.872%
2026-02-11	15.4000	15.4600	14.1000	14.1000	+4.444%	7	1,136	-81.844%
2026-02-10	13.9000	14.1000	13.5000	13.5000	+9.756%	157	1,140	-81.037%
2026-02-06	12.0000	12.3000	12.0000	12.3000	+10.512%	21	1,121	-79.187%
2026-02-05	14.2000	14.2000	11.1300	11.1300	-32.340%	50	1,084	-76.999%
2026-02-04	16.5000	16.5000	15.7100	16.4500	+5.992%	33	1,086	-84.438%
2026-02-03	16.4800	17.5100	15.5200	15.5200	+19.385%	6	1,073	-83.505%
2026-02-02	14.2000	14.2000	10.5000	13.0000	-10.530%	492	1,075	-80.308%
2026-01-30	25.6500	26.0500	13.0000	14.5300	-55.970%	277	1,530	-82.381%
2026-01-29	36.8500	37.1000	28.2500	33.0000	+0.948%	95	1,287	-92.242%
2026-01-28	32.4500	33.0000	30.7500	32.6900	+16.917%	23	1,255	-92.169%
2026-01-27	28.0000	29.8000	26.8900	27.9600	-1.515%	46	1,239	-90.844%
2026-01-26	29.2500	34.6300	27.7000	28.3900	+14.707%	580	1,206	-90.983%
2026-01-23	21.5800	24.7500	21.3500	24.7500	+27.446%	658	916	-89.657%
2026-01-22	19.4100	19.4200	19.4100	19.4200	+5.889%	6	306	-86.818%
2026-01-21	18.3400	18.3400	18.3400	18.3400	-10.928%	10	300	-86.041%
2026-01-20	19.6700	20.5900	19.1200	20.5900	+24.788%	22	290	-87.567%
2026-01-16	16.8500	17.3500	15.6500	16.5000	-8.840%	8	282	-84.485%
2026-01-15	16.0100	18.1000	16.0100	18.1000	+6.911%	117	282	-85.856%
2026-01-14	17.0000	17.0000	16.0500	16.9300	+28.258%	5	165	-84.879%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-5.036%	1	163	-80.606%
2026-01-12	13.9000	13.9000	13.9000	13.9000	+19.313%	3	163	-81.583%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+37.870%	1	163	-78.026%
2025-12-31	8.4500	8.4500	8.4500	8.4500	-14.474%	1	163	-69.704%
2025-12-30	10.0000	10.0000	9.8800	9.8800	+16.235%	7	163	-74.089%
2025-12-29	8.9500	9.2100	8.0000	8.5000	-14.659%	161	157	-69.882%
2025-12-26	9.8500	9.9600	9.8500	9.9600	+131.628%	10	30	-74.297%
2025-12-16	4.3000	4.3000	4.3000	4.3000	0.000%	20	20	-40.465%