Dark

SLV20270917C80
SLV Sep 17 2027 80.00 Call (SLV270917C00080000)
option OPRA

EOD

Sep 17, 2026

5.50+11.111%(+0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8300	5.8300	5.4900	5.5000	+11.111%	11	2,355	0.000%
2026-09-16	5.3900	5.3900	4.8900	4.9500	-4.808%	5	2,349	+11.111%
2026-09-14	5.0000	5.3000	4.9500	5.2000	-5.282%	12	2,352	+5.769%
2026-09-11	5.4900	5.4900	5.4900	5.4900	+2.617%	2	2,349	+0.182%
2026-09-10	5.6000	5.7000	5.3000	5.3500	-18.070%	48	2,351	+2.804%
2026-09-09	6.6000	6.9300	6.5300	6.5300	+5.323%	18	2,308	-15.773%
2026-09-08	6.2000	6.2000	6.2000	6.2000	-2.054%	25	2,301	-11.290%
2026-09-04	6.1500	6.3300	6.1500	6.3300	-7.591%	4	2,300	-13.112%
2026-09-03	6.7000	6.8500	6.7000	6.8500	+16.695%	2	2,300	-19.708%
2026-09-02	5.9500	6.0500	5.8700	5.8700	+3.894%	31	2,303	-6.303%
2026-09-01	5.8600	5.9200	5.6500	5.6500	-12.131%	130	2,272	-2.655%
2026-08-31	6.7400	6.7400	6.3000	6.4300	-1.832%	31	2,169	-14.463%
2026-08-28	8.3100	8.4000	6.5000	6.5500	-16.026%	114	2,143	-16.031%
2026-08-27	7.8000	7.8000	7.8000	7.8000	+10.638%	1	2,033	-29.487%
2026-08-26	7.2500	7.2500	7.0500	7.0500	-7.480%	7	2,033	-21.986%
2026-08-25	6.9500	7.6200	6.9500	7.6200	+2.282%	59	2,033	-27.822%
2026-08-24	7.6300	7.6500	7.4500	7.4500	-3.247%	1,036	2,089	-26.174%
2026-08-21	7.7000	7.8000	7.6800	7.7000	+7.692%	23	1,218	-28.571%
2026-08-20	6.7000	7.1500	6.7000	7.1500	+12.069%	1,583	1,234	-23.077%
2026-08-19	6.2500	6.3800	6.2000	6.3800	+20.377%	9	2,480	-13.793%
2026-08-18	5.5500	5.5500	5.3000	5.3000	-14.654%	213	2,480	+3.774%
2026-08-17	6.1500	6.2900	6.1100	6.2100	+2.306%	9	2,268	-11.433%
2026-08-14	6.0700	6.0700	6.0700	6.0700	+0.331%	2	2,262	-9.390%
2026-08-13	6.1000	6.1000	6.0500	6.0500	-6.923%	2	2,260	-9.091%
2026-08-12	6.5000	6.8000	6.3500	6.5000	+8.333%	49	2,258	-15.385%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-9.091%	500	2,237	-8.333%
2026-08-10	6.2000	6.6000	6.2000	6.6000	+21.547%	11	2,492	-16.667%
2026-08-07	5.7500	5.7500	5.3900	5.4300	+8.600%	43	2,494	+1.289%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-1.381%	1	2,470	+10.000%
2026-08-05	5.1500	5.3000	5.0500	5.0700	+16.018%	53	2,469	+8.481%
2026-08-04	4.5000	4.5000	4.3500	4.3700	+10.076%	600	2,458	+25.858%
2026-08-03	4.0000	4.1000	3.9500	3.9700	-4.337%	58	1,858	+38.539%
2026-07-31	4.0500	4.1500	4.0500	4.1500	-6.742%	412	1,803	+32.530%
2026-07-30	4.4500	4.4500	4.4500	4.4500	+4.706%	40	1,552	+23.596%
2026-07-29	3.9400	4.2500	3.9400	4.2500	+7.595%	13	1,512	+29.412%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-14.130%	3	1,499	+39.241%
2026-07-24	4.6000	4.6000	4.6000	4.6000	+6.236%	10	1,499	+19.565%
2026-07-23	4.3000	4.3300	4.3000	4.3300	-6.882%	12	1,494	+27.021%
2026-07-21	4.4000	4.6500	4.3500	4.6500	+17.722%	15	1,483	+18.280%
2026-07-20	4.0000	4.1000	3.8500	3.9500	+8.219%	417	1,473	+39.241%
2026-07-17	3.5800	4.3000	3.5000	3.6500	-23.158%	28	1,246	+50.685%
2026-07-15	4.2800	4.7500	4.2800	4.7500	+1.279%	24	1,236	+15.789%
2026-07-14	4.6600	4.6900	4.6600	4.6900	+10.094%	2	1,233	+17.271%
2026-07-13	4.4000	4.5000	4.2200	4.2600	-4.054%	15	1,232	+29.108%
2026-07-10	4.7500	4.7500	4.4400	4.4400	-5.532%	3	1,230	+23.874%
2026-07-09	5.4200	5.4200	4.7000	4.7000	+5.856%	89	1,240	+17.021%
2026-07-08	4.1500	4.8800	4.1500	4.4400	-9.016%	23	1,301	+23.874%
2026-07-07	5.1000	5.1000	4.8800	4.8800	-18.667%	5	1,312	+12.705%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+13.208%	1	1,311	-8.333%
2026-07-02	5.4200	5.4200	5.3000	5.3000	+3.922%	2	1,309	+3.774%
2026-06-30	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,311	+7.843%
2026-06-29	4.6000	4.8000	4.6000	4.8000	+1.053%	7	1,311	+14.583%
2026-06-25	4.0000	4.7500	4.0000	4.7500	-0.835%	12	1,311	+15.789%
2026-06-24	4.5000	4.8400	4.2000	4.7900	-6.078%	287	1,309	+14.823%
2026-06-23	5.7200	5.7200	5.1000	5.1000	-22.137%	553	1,067	+7.843%
2026-06-22	6.2900	6.5700	6.2900	6.5500	-14.155%	218	742	-16.031%
2026-06-17	8.0700	8.2600	5.1500	7.6300	-12.198%	8	709	-27.916%
2026-06-15	8.9000	8.9000	8.6900	8.6900	+13.151%	2	709	-36.709%
2026-06-12	7.1200	7.6800	7.1200	7.6800	+17.972%	8	709	-28.385%
2026-06-11	6.5500	6.6500	6.4800	6.5100	-7.265%	20	709	-15.515%
2026-06-10	7.0300	7.0300	7.0200	7.0200	+3.084%	50	699	-21.652%
2026-06-09	7.4500	7.5000	6.8000	6.8100	-14.875%	1,127	670	-19.236%
2026-06-08	8.0000	8.0000	8.0000	8.0000	-0.867%	2	119	-31.250%
2026-06-05	9.0000	9.0000	8.0700	8.0700	-23.580%	4	117	-31.846%
2026-06-04	10.5600	10.5600	10.5600	10.5600	-0.659%	1	117	-47.917%
2026-06-03	10.6300	10.6300	10.6300	10.6300	-10.897%	4	118	-48.260%
2026-06-02	11.9300	11.9300	11.9300	11.9300	+3.022%	75	118	-53.898%
2026-06-01	11.1000	11.6000	11.0400	11.5800	-2.852%	197	194	-52.504%
2026-05-29	11.9800	11.9800	11.9200	11.9200	+4.105%	7	148	-53.859%
2026-05-28	11.4500	11.4500	11.4500	11.4500	-8.400%	4	141	-51.965%
2026-05-26	12.5000	12.5000	12.5000	12.5000	0.000%	2	145	-56.000%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-18.301%	1	143	-56.000%
2026-05-20	15.3000	15.3000	15.3000	15.3000	+11.679%	15	143	-64.052%
2026-05-18	14.6100	16.4500	13.7000	13.7000	-2.837%	5	128	-59.854%
2026-05-15	13.3500	14.1000	13.3500	14.1000	-15.569%	5	128	-60.993%
2026-05-14	18.1100	18.6500	15.6000	16.7000	-19.324%	226	127	-67.066%
2026-05-13	20.6000	22.0000	20.5000	20.7000	0.000%	11	0	-73.430%