Dark

SLV20270115C125
SLV Jan 15 2027 125.00 Call (SLV270115C00125000)
option OPRA

EOD

Jul 29, 2026

0.42000.000%(0.0000)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4200	0.4000	0.4200	0.000%	207	10,806	0.000%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-14.286%	1	10,607	0.000%
2026-07-24	0.4900	0.4900	0.4900	0.4900	+6.522%	3	10,606	-14.286%
2026-07-23	0.5100	0.5100	0.4600	0.4600	-20.690%	56	10,609	-8.696%
2026-07-22	0.5900	0.6000	0.5800	0.5800	+20.833%	3,738	10,655	-27.586%
2026-07-21	0.4800	0.4800	0.4800	0.4800	+9.091%	6	6,966	-12.500%
2026-07-16	0.4600	0.4600	0.4400	0.4400	-15.385%	21	6,961	-4.545%
2026-07-15	0.5200	0.5200	0.5200	0.5200	+1.961%	5	6,940	-19.231%
2026-07-13	0.5000	0.5100	0.5000	0.5100	-12.069%	2,547	6,935	-17.647%
2026-07-10	0.6000	0.6000	0.5800	0.5800	-12.121%	518	4,633	-27.586%
2026-07-09	0.6400	0.6600	0.6400	0.6600	+15.789%	19	4,262	-36.364%
2026-07-08	0.5700	0.5700	0.5700	0.5700	-17.391%	3	4,252	-26.316%
2026-07-07	0.6900	0.6900	0.6900	0.6900	-10.390%	3	4,255	-39.130%
2026-07-06	0.7600	0.8000	0.7600	0.7700	+10.000%	24	4,255	-45.455%
2026-07-02	0.7800	0.8000	0.7000	0.7000	-2.778%	34	4,223	-40.000%
2026-07-01	0.7700	0.7700	0.7200	0.7200	-2.703%	23	4,223	-41.667%
2026-06-30	0.7000	0.7400	0.6900	0.7400	+4.225%	17	4,226	-43.243%
2026-06-26	0.7500	0.7500	0.7100	0.7100	+4.412%	5	4,211	-40.845%
2026-06-25	0.6700	0.6800	0.6700	0.6800	+4.615%	2	4,210	-38.235%
2026-06-24	0.6300	0.6500	0.6000	0.6500	-8.451%	37	4,209	-35.385%
2026-06-23	0.7500	0.7800	0.7000	0.7100	-18.391%	655	4,262	-40.845%
2026-06-22	1.0900	1.0900	0.8700	0.8700	-18.692%	11	4,307	-51.724%
2026-06-18	1.2000	1.2000	1.0500	1.0700	-21.898%	36	4,291	-60.748%
2026-06-17	1.4200	1.5900	1.3700	1.3700	0.000%	35	4,291	-69.343%
2026-06-16	1.2800	1.3700	1.2800	1.3700	-8.054%	206	4,291	-69.343%
2026-06-15	1.5800	1.5900	1.4900	1.4900	+10.370%	6	4,253	-71.812%
2026-06-12	1.2700	1.3800	1.2500	1.3500	+20.536%	17	4,253	-68.889%
2026-06-11	1.0300	1.1200	1.0200	1.1200	+14.286%	14	4,253	-62.500%
2026-06-10	1.0000	1.0600	0.9800	0.9800	-2.970%	40	4,252	-57.143%
2026-06-09	1.1000	1.1000	1.0000	1.0100	-16.529%	19	4,326	-58.416%
2026-06-08	1.2700	1.2700	1.2100	1.2100	0.000%	12	4,327	-65.289%
2026-06-05	1.5100	1.5400	1.2100	1.2100	-35.638%	203	4,326	-65.289%
2026-06-04	1.9000	1.9000	1.8800	1.8800	-3.590%	21	4,227	-77.660%
2026-06-03	2.0900	2.0900	1.9300	1.9500	-13.333%	15	4,217	-78.462%
2026-06-02	2.3400	2.3700	2.2500	2.2500	+1.810%	502	4,207	-81.333%
2026-06-01	2.2600	2.2700	2.1300	2.2100	-7.143%	24	4,307	-80.995%
2026-05-29	2.3600	2.4400	2.3600	2.3800	-2.459%	16	4,302	-82.353%
2026-05-28	2.0700	2.4500	2.0500	2.4400	+7.018%	36	4,291	-82.787%
2026-05-27	2.4000	2.4000	2.2800	2.2800	-18.571%	12	4,301	-81.579%
2026-05-26	2.7500	2.8000	2.6800	2.8000	+1.818%	31	4,300	-85.000%
2026-05-22	2.6800	2.7500	2.6800	2.7500	-6.463%	20	4,297	-84.727%
2026-05-21	2.7500	2.9400	2.6600	2.9400	+0.685%	10	4,297	-85.714%
2026-05-20	2.6500	2.9200	2.6500	2.9200	+0.690%	7	4,297	-85.616%
2026-05-19	2.9000	2.9000	2.8200	2.9000	-14.956%	12	4,311	-85.517%
2026-05-18	3.4900	3.4900	3.4000	3.4100	-2.571%	12	4,311	-87.683%
2026-05-15	3.5500	3.7500	3.5000	3.5000	-32.039%	84	4,311	-88.000%
2026-05-14	5.3900	5.4000	5.1500	5.1500	-24.376%	10	4,309	-91.845%
2026-05-13	6.1600	7.1800	6.1600	6.8100	+7.244%	23	4,305	-93.833%
2026-05-12	5.5500	6.3500	5.1500	6.3500	+3.252%	60	4,305	-93.386%
2026-05-11	5.0000	6.1500	5.0000	6.1500	+49.272%	110	4,305	-93.171%
2026-05-08	4.0500	4.1200	3.9200	4.1200	+12.877%	5	4,219	-89.806%
2026-05-07	3.9500	4.3000	3.6500	3.6500	+19.672%	10	4,215	-88.493%
2026-05-06	2.8600	3.0500	2.8600	3.0500	+38.009%	11	4,218	-86.230%
2026-05-05	2.2100	2.2100	2.2100	2.2100	-2.212%	1	4,208	-80.995%
2026-05-04	2.5100	2.5100	2.2600	2.2600	-13.410%	7	4,208	-81.416%
2026-05-01	2.5700	2.6300	2.5600	2.6100	+13.478%	3,082	3,353	-83.908%
2026-04-30	2.2900	2.3000	2.2900	2.3000	+9.005%	31	3,353	-81.739%
2026-04-29	2.0900	2.1100	1.9900	2.1100	-9.829%	15	3,352	-80.095%
2026-04-28	2.5000	2.5000	2.3200	2.3400	-19.863%	79	3,363	-82.051%
2026-04-27	3.0500	3.0500	2.9200	2.9200	-10.154%	21	3,386	-85.616%
2026-04-24	3.3500	3.3500	3.2500	3.2500	-2.402%	6	3,403	-87.077%
2026-04-23	3.4200	3.4200	3.3200	3.3300	-10.000%	5	3,402	-87.387%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-14.747%	50	3,403	-88.649%
2026-04-20	4.3800	4.3900	4.3400	4.3400	-11.429%	4	3,403	-90.323%
2026-04-17	5.1800	5.2000	4.9000	4.9000	+14.754%	6	3,404	-91.429%
2026-04-16	4.2500	4.2700	4.2100	4.2700	-5.322%	6	3,401	-90.164%
2026-04-15	4.5900	4.6500	4.4800	4.5100	+0.222%	17	3,403	-90.687%
2026-04-14	4.2000	4.5000	4.2000	4.5000	+27.841%	2	3,405	-90.667%
2026-04-13	3.5200	3.5200	3.5200	3.5200	-10.433%	3	3,406	-88.068%
2026-04-10	4.0000	4.0000	3.9300	3.9300	-1.750%	25	3,408	-89.313%
2026-04-09	3.8000	4.0700	3.8000	4.0000	-5.213%	6	3,424	-89.500%
2026-04-08	4.2500	4.2500	4.1900	4.2200	+11.053%	6	3,420	-90.047%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-5.473%	1	3,415	-88.947%
2026-04-06	4.0000	4.0200	4.0000	4.0200	-1.951%	4	3,415	-89.552%
2026-04-02	4.1200	4.1200	4.1000	4.1000	-10.088%	4	3,412	-89.756%
2026-04-01	4.7500	4.8000	4.5600	4.5600	-6.748%	30	3,412	-90.789%
2026-03-31	4.5500	4.8900	4.5500	4.8900	+16.706%	5	3,417	-91.411%
2026-03-30	4.2700	4.2700	4.1900	4.1900	-1.412%	3	3,416	-89.976%
2026-03-27	3.6500	4.2500	3.6500	4.2500	+23.188%	28	3,417	-90.118%
2026-03-26	3.5000	3.5000	3.4500	3.4500	-19.014%	11	3,441	-87.826%
2026-03-25	4.3000	4.4300	4.2500	4.2600	+18.663%	49	3,441	-90.141%
2026-03-24	3.5400	3.6800	3.5400	3.5900	-1.102%	13	3,440	-88.301%
2026-03-23	3.3500	3.7500	3.3500	3.6300	+22.222%	17	3,436	-88.430%
2026-03-20	3.2000	3.3000	2.9700	2.9700	-17.500%	33	3,436	-85.859%
2026-03-19	3.0000	3.6800	3.0000	3.6000	-19.101%	69	3,416	-88.333%
2026-03-18	5.0800	5.0900	4.4500	4.4500	-23.143%	18	3,393	-90.562%
2026-03-17	5.8000	5.9000	5.7900	5.7900	-10.372%	3	3,389	-92.746%
2026-03-16	6.5000	6.5000	6.4500	6.4600	-1.072%	10	3,389	-93.498%
2026-03-13	7.0500	7.0500	6.5300	6.5300	-25.964%	518	3,381	-93.568%
2026-03-12	8.8200	8.8200	8.8200	8.8200	+4.379%	2	3,658	-95.238%
2026-03-11	8.4500	8.4500	8.4500	8.4500	-14.474%	1	4,203	-95.030%
2026-03-10	9.8800	9.8800	9.8800	9.8800	+22.733%	25	4,203	-95.749%
2026-03-09	8.2400	8.2400	8.0500	8.0500	-1.227%	26	4,215	-94.783%
2026-03-06	7.7000	8.3000	7.7000	8.1500	+10.884%	14	4,194	-94.847%
2026-03-05	7.6500	7.8700	7.2500	7.3500	-14.435%	18	4,195	-94.286%
2026-03-04	9.5500	9.5500	8.5900	8.5900	-2.386%	552	4,194	-95.111%
2026-03-03	9.2500	9.2500	8.4200	8.8000	-27.273%	76	3,819	-95.227%
2026-03-02	11.5000	12.1100	10.9700	12.1000	-11.614%	57	3,813	-96.529%
2026-02-27	12.7700	14.3000	12.7700	13.6900	+20.088%	88	3,843	-96.932%
2026-02-26	10.5500	11.4000	10.0000	11.4000	-5.000%	83	3,851	-96.316%
2026-02-25	13.0000	13.0000	11.9800	12.0000	+0.251%	2,306	2,745	-96.500%
2026-02-24	12.8500	13.1000	11.6900	11.9700	-13.261%	914	2,745	-96.491%
2026-02-23	10.9000	14.2500	10.9000	13.8000	+36.634%	371	2,657	-96.957%
2026-02-20	7.3700	10.6500	7.3700	10.1000	+66.667%	1,126	2,508	-95.842%
2026-02-19	5.5000	6.0600	5.5000	6.0600	+15.429%	11	2,515	-93.069%
2026-02-18	4.7400	5.7000	4.7400	5.2500	+33.929%	35	2,514	-92.000%
2026-02-17	3.8000	3.9500	3.5500	3.9200	-14.783%	68	2,522	-89.286%
2026-02-13	5.8500	5.8500	4.6000	4.6000	-8.000%	274	2,271	-90.870%
2026-02-12	7.7500	7.7500	4.9700	5.0000	-40.828%	89	2,271	-91.600%
2026-02-11	8.8500	8.8500	8.0800	8.4500	+14.654%	45	2,255	-95.030%
2026-02-10	8.3500	8.3500	7.3000	7.3700	-14.501%	49	2,264	-94.301%
2026-02-09	8.5200	8.6200	8.5200	8.6200	+23.143%	3	2,262	-95.128%
2026-02-06	6.1000	7.0700	6.1000	7.0000	+24.113%	17	2,261	-94.000%
2026-02-05	6.3500	6.9000	5.6400	5.6400	-39.679%	71	2,262	-92.553%
2026-02-04	11.8200	11.8200	8.9500	9.3500	-1.579%	38	2,256	-95.508%
2026-02-03	9.1000	10.4400	9.0000	9.5000	+36.888%	82	2,249	-95.579%
2026-02-02	8.5500	8.5500	5.7400	6.9400	-14.321%	182	2,245	-93.948%
2026-01-30	14.7000	15.8100	7.0000	8.1000	-63.628%	485	2,216	-94.815%
2026-01-29	24.4000	25.0000	18.0000	22.2700	-0.802%	370	2,275	-98.114%
2026-01-28	21.5100	23.0000	19.6500	22.4500	+13.959%	396	2,140	-98.129%
2026-01-27	17.6000	19.7000	16.3200	19.7000	+11.615%	213	2,005	-97.868%
2026-01-26	17.1100	24.3000	16.8500	17.6500	+32.607%	966	1,967	-97.620%
2026-01-23	11.9800	13.4000	11.9800	13.3100	+26.521%	120	1,747	-96.844%
2026-01-22	10.0000	10.8000	9.7000	10.5200	+9.016%	189	1,663	-96.008%
2026-01-21	10.3000	10.3000	9.1500	9.6500	-10.233%	76	1,573	-95.648%
2026-01-20	10.5500	10.9000	10.3700	10.7500	+19.844%	149	1,523	-96.093%
2026-01-16	9.0700	9.1700	8.4500	8.9700	-6.172%	61	1,420	-95.318%
2026-01-15	8.7500	10.0000	8.6500	9.5600	-6.732%	63	1,420	-95.607%
2026-01-14	8.9500	10.3900	8.9500	10.2500	+35.762%	237	1,416	-95.902%
2026-01-13	7.8200	8.1000	7.2500	7.5500	+13.193%	153	1,355	-94.437%
2026-01-12	6.2500	7.0500	6.2500	6.6700	+33.400%	1,631	1,292	-93.703%
2026-01-09	4.6900	5.0000	4.6900	5.0000	+25.000%	47	1,683	-91.600%
2026-01-08	4.5000	4.5000	3.6800	4.0000	-12.473%	260	1,672	-89.500%
2026-01-07	4.6000	5.1000	4.5700	4.5700	-14.739%	50	1,473	-90.810%
2026-01-06	4.7400	5.6000	4.7300	5.3600	+30.732%	1,409	1,453	-92.164%
2026-01-05	4.2000	4.2000	4.0800	4.1000	+17.479%	11	116	-89.756%
2026-01-02	3.8800	3.9200	3.3700	3.4900	+5.438%	114	116	-87.966%
2025-12-31	3.3100	3.3100	3.3100	3.3100	0.000%	2	0	-87.311%