Dark

SLV20270115C160
SLV Jan 15 2027 160.00 Call (SLV270115C00160000)
option OPRA

EOD

Jul 30, 2026

0.2700+3.846%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2700	0.2700	0.2700	0.2700	+3.846%	1	10,503	0.000%
2026-07-28	0.2700	0.2700	0.2500	0.2600	-13.333%	145	10,507	+3.846%
2026-07-27	0.3000	0.3000	0.2900	0.3000	-3.226%	11	10,544	-10.000%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-3.125%	2	10,542	-12.903%
2026-07-23	0.2900	0.3200	0.2800	0.3200	-8.571%	20	10,540	-15.625%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+16.667%	10	10,532	-22.857%
2026-07-21	0.3100	0.3100	0.2900	0.3000	+11.111%	263	10,740	-10.000%
2026-07-20	0.2600	0.2800	0.2600	0.2700	-3.571%	45	10,789	0.000%
2026-07-17	0.2700	0.2900	0.2700	0.2800	+3.704%	64	10,810	-3.571%
2026-07-16	0.3000	0.3000	0.2700	0.2700	-10.000%	8	10,814	0.000%
2026-07-15	0.3100	0.3100	0.3000	0.3000	-9.091%	33	10,819	-10.000%
2026-07-14	0.3300	0.3500	0.3100	0.3300	0.000%	30	10,819	-18.182%
2026-07-13	0.3200	0.3300	0.3000	0.3300	-2.941%	13	10,837	-18.182%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-10.526%	2	10,828	-20.588%
2026-07-09	0.3500	0.3800	0.3500	0.3800	+2.703%	11	10,828	-28.947%
2026-07-08	0.3500	0.3800	0.3500	0.3700	-15.909%	56	10,838	-27.027%
2026-07-07	0.3900	0.4400	0.3900	0.4400	-12.000%	12	10,881	-38.636%
2026-07-02	0.5000	0.5100	0.4700	0.5000	+2.041%	46	10,866	-46.000%
2026-07-01	0.4800	0.4900	0.4600	0.4900	+13.953%	3	10,866	-44.898%
2026-06-30	0.4100	0.4300	0.4100	0.4300	+4.878%	8	10,965	-37.209%
2026-06-29	0.3900	0.4200	0.3900	0.4100	-4.651%	144	10,964	-34.146%
2026-06-26	0.4500	0.4500	0.4300	0.4300	+7.500%	48	10,905	-37.209%
2026-06-25	0.4500	0.4700	0.4000	0.4000	-11.111%	194	10,866	-32.500%
2026-06-24	0.3900	0.4600	0.3900	0.4500	+2.273%	131	10,713	-40.000%
2026-06-23	0.4800	0.4800	0.4300	0.4400	-20.000%	116	10,650	-38.636%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-14.063%	10	10,615	-50.909%
2026-06-18	0.7000	0.7000	0.6400	0.6400	-20.000%	213	10,441	-57.813%
2026-06-17	0.8800	0.8800	0.7800	0.8000	+5.263%	16	10,441	-66.250%
2026-06-16	0.7700	0.7700	0.7500	0.7600	-13.636%	8	10,441	-64.474%
2026-06-15	0.8900	0.9200	0.8200	0.8800	+12.821%	33	10,408	-69.318%
2026-06-12	0.6900	0.7800	0.6900	0.7800	+41.818%	28	10,408	-65.385%
2026-06-10	0.6100	0.6100	0.5500	0.5500	-5.172%	7	10,408	-50.909%
2026-06-09	0.6400	0.6500	0.5500	0.5800	-6.452%	41	10,409	-53.448%
2026-06-05	0.8900	0.8900	0.6200	0.6200	-39.216%	86	10,396	-56.452%
2026-06-04	1.1600	1.1600	1.0200	1.0200	-6.422%	5	10,367	-73.529%
2026-06-03	1.1300	1.1300	1.0900	1.0900	-12.800%	23	10,364	-75.229%
2026-06-02	1.3000	1.3000	1.2500	1.2500	0.000%	4	10,363	-78.400%
2026-06-01	1.1900	1.2700	1.1900	1.2500	-7.407%	8	10,363	-78.400%
2026-05-29	1.3300	1.3500	1.3300	1.3500	0.000%	3	10,363	-80.000%
2026-05-28	1.1400	1.3800	1.1400	1.3500	+5.469%	21	10,364	-80.000%
2026-05-27	1.3700	1.3800	1.2800	1.2800	-16.340%	37	10,374	-78.906%
2026-05-26	1.5200	1.5500	1.5200	1.5300	-2.548%	7	10,359	-82.353%
2026-05-22	1.5300	1.5800	1.5300	1.5700	-9.770%	16	10,360	-82.803%
2026-05-21	1.5000	1.7400	1.5000	1.7400	+1.754%	543	10,376	-84.483%
2026-05-20	1.5500	1.7100	1.5400	1.7100	+11.765%	512	10,376	-84.211%
2026-05-19	1.6800	1.7600	1.5300	1.5300	-26.794%	33	11,028	-82.353%
2026-05-18	2.3000	2.3000	1.9600	2.0900	-2.791%	43	11,028	-87.081%
2026-05-15	2.1500	2.2500	2.1100	2.1500	-29.508%	77	11,028	-87.442%
2026-05-14	3.5000	3.5000	3.0500	3.0500	-29.070%	28	11,044	-91.148%
2026-05-13	4.0000	4.7700	3.9000	4.3000	+7.500%	64	11,039	-93.721%
2026-05-12	3.5400	4.0000	3.2500	4.0000	+2.302%	64	11,039	-93.250%
2026-05-11	3.6500	3.9500	3.4000	3.9100	+59.592%	1,036	11,039	-93.095%
2026-05-08	2.5500	2.5500	2.4200	2.4500	+11.364%	18	10,083	-88.980%
2026-05-07	2.4000	2.6400	2.2000	2.2000	+27.907%	247	10,087	-87.727%
2026-05-06	1.6400	1.7600	1.6400	1.7200	+38.710%	43	10,002	-84.302%
2026-05-05	1.3000	1.3200	1.2300	1.2400	-3.876%	95	9,992	-78.226%
2026-05-04	1.4100	1.4100	1.2500	1.2900	-11.644%	35	10,048	-79.070%
2026-05-01	1.5200	1.5200	1.4600	1.4600	+12.308%	6	10,029	-81.507%
2026-04-30	1.2700	1.3000	1.2300	1.3000	+17.117%	32	10,029	-79.231%
2026-04-29	1.1700	1.2000	1.1100	1.1100	-9.756%	24	10,033	-75.676%
2026-04-28	1.3500	1.3800	1.2300	1.2300	-28.488%	48	10,040	-78.049%
2026-04-27	1.7600	1.7600	1.6600	1.7200	-10.881%	35	10,066	-84.302%
2026-04-24	1.8400	1.9300	1.8400	1.9300	+1.579%	16	10,054	-86.010%
2026-04-23	2.1300	2.1300	1.9000	1.9000	-14.027%	46	10,051	-85.789%
2026-04-22	2.3100	2.3100	2.2100	2.2100	+2.315%	33	10,023	-87.783%
2026-04-21	2.4800	2.4800	2.1600	2.1600	-21.739%	14	10,011	-87.500%
2026-04-20	2.7800	2.8100	2.7200	2.7600	-12.381%	15	10,011	-90.217%
2026-04-17	3.0500	3.3000	3.0500	3.1500	+19.318%	436	10,013	-91.429%
2026-04-16	2.7700	2.7700	2.6400	2.6400	-6.714%	8	10,333	-89.773%
2026-04-15	2.8000	3.0000	2.8000	2.8300	-5.980%	33	10,335	-90.459%
2026-04-14	2.5300	3.0100	2.4900	3.0100	+42.654%	21	10,339	-91.030%
2026-04-13	2.2100	2.2100	2.0500	2.1100	-13.525%	24	10,339	-87.204%
2026-04-10	2.4500	2.4500	2.3500	2.4400	-0.813%	23	10,347	-88.934%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-3.150%	2	10,368	-89.024%
2026-04-08	2.8400	2.8400	2.5400	2.5400	+8.085%	259	10,369	-89.370%
2026-04-07	2.3000	2.3500	2.3000	2.3500	-4.472%	101	10,373	-88.511%
2026-04-06	2.5500	2.5500	2.4600	2.4600	-4.280%	30	10,273	-89.024%
2026-04-02	2.4100	2.6400	2.4100	2.5700	-11.379%	28	10,289	-89.494%
2026-04-01	3.1500	3.1500	2.9000	2.9000	-7.051%	19	10,289	-90.690%
2026-03-31	3.1000	3.1500	2.9700	3.1200	+13.869%	134	10,293	-91.346%
2026-03-30	2.7000	2.8200	2.6300	2.7400	-3.860%	587	10,184	-90.146%
2026-03-27	2.2800	2.8500	2.2200	2.8500	+30.137%	22	10,231	-90.526%
2026-03-26	2.4000	2.4300	2.1400	2.1900	-17.978%	89	10,229	-87.671%
2026-03-25	2.8000	2.8500	2.6700	2.6700	+13.617%	29	10,332	-89.888%
2026-03-24	2.2700	2.4700	2.2700	2.3500	+0.858%	85	10,336	-88.511%
2026-03-23	1.8000	2.4600	1.8000	2.3300	+24.599%	411	10,284	-88.412%
2026-03-20	2.1800	2.1800	1.8100	1.8700	-17.982%	102	10,439	-85.561%
2026-03-19	1.7500	2.2800	1.7500	2.2800	-13.962%	318	10,396	-88.158%
2026-03-18	3.3000	3.3000	2.6500	2.6500	-29.333%	58	10,283	-89.811%
2026-03-17	4.2000	4.2000	3.7500	3.7500	-11.137%	92	10,283	-92.800%
2026-03-16	4.4500	4.4500	4.0000	4.2200	-2.540%	5,509	10,243	-93.602%
2026-03-13	5.1000	5.2100	4.2500	4.3300	-21.273%	186	13,659	-93.764%
2026-03-12	6.1500	6.3000	5.5000	5.5000	-6.780%	596	13,566	-95.091%
2026-03-11	6.0000	6.0000	5.9000	5.9000	-15.108%	3	13,264	-95.424%
2026-03-10	6.7000	7.4000	6.6000	6.9500	+17.797%	5,716	13,263	-96.115%
2026-03-09	5.5400	5.9500	5.4500	5.9000	+2.609%	21	10,089	-95.424%
2026-03-06	5.2000	5.8000	5.2000	5.7500	+16.162%	25	10,076	-95.304%
2026-03-05	5.4500	5.4600	4.9500	4.9500	-16.807%	8,016	10,093	-94.545%
2026-03-04	6.4500	6.4500	5.9500	5.9500	-5.556%	21	14,923	-95.462%
2026-03-03	7.1000	7.1000	5.9000	6.3000	-29.213%	5,610	14,930	-95.714%
2026-03-02	8.5000	9.3500	7.8500	8.9000	-11.619%	733	17,503	-96.966%
2026-02-27	9.5000	10.6000	9.4000	10.0700	+25.875%	533	17,114	-97.319%
2026-02-26	7.9000	8.0000	7.4500	8.0000	-6.433%	140	17,248	-96.625%
2026-02-25	9.8000	9.8000	8.5500	8.5500	-2.841%	95	17,210	-96.842%
2026-02-24	9.5000	15.1400	8.8000	8.8000	-16.588%	200	17,210	-96.932%
2026-02-23	8.5300	11.0000	8.5300	10.5500	+38.816%	321	17,164	-97.441%
2026-02-20	4.7000	8.1000	4.7000	7.6000	+90.000%	5,747	17,152	-96.447%
2026-02-19	4.0600	4.3000	3.8500	4.0000	+10.497%	5,161	12,309	-93.250%
2026-02-18	2.8900	3.7500	2.8900	3.6200	+47.154%	64	8,566	-92.541%
2026-02-17	2.4800	2.5000	2.1400	2.4600	-15.464%	6,097	8,601	-89.024%
2026-02-13	3.5100	3.5100	2.8500	2.9100	-14.412%	80	11,747	-90.722%
2026-02-12	5.3500	5.3500	3.1100	3.4000	-41.480%	693	11,747	-92.059%
2026-02-11	6.1000	6.1000	5.5500	5.8100	+15.050%	32	12,322	-95.353%
2026-02-10	5.8500	5.9700	4.9000	5.0500	-20.472%	113	12,330	-94.653%
2026-02-09	5.1900	6.3800	5.1900	6.3500	+32.292%	86	12,282	-95.748%
2026-02-06	4.0400	4.8000	4.0400	4.8000	+30.081%	92	12,289	-94.375%
2026-02-05	4.2500	4.9000	3.6700	3.6900	-47.286%	602	12,305	-92.683%
2026-02-04	8.4500	8.6000	6.4000	7.0000	+3.550%	176	12,187	-96.143%
2026-02-03	6.3600	7.5000	6.3500	6.7600	+48.571%	1,486	12,194	-96.006%
2026-02-02	6.0900	6.0900	3.9000	4.5500	-26.016%	4,183	13,526	-94.066%
2026-01-30	11.0000	11.8000	4.7200	6.1500	-64.035%	2,640	14,978	-95.610%
2026-01-29	18.0800	18.3000	12.6500	17.1000	+4.587%	432	14,975	-98.421%
2026-01-28	14.7300	16.7500	13.6500	16.3500	+15.141%	519	14,971	-98.349%
2026-01-27	12.8700	14.2000	11.3500	14.2000	+23.478%	641	15,110	-98.099%
2026-01-26	11.5000	19.1400	10.5000	11.5000	+26.096%	8,491	14,821	-97.652%
2026-01-23	8.0500	9.1200	7.8900	9.1200	+31.223%	5,062	11,879	-97.039%
2026-01-22	6.5000	7.1500	6.2500	6.9500	+10.317%	4,701	8,397	-96.115%
2026-01-21	6.8500	6.9500	5.7000	6.3000	-10.256%	1,113	6,245	-95.714%
2026-01-20	7.1000	7.3500	6.7500	7.0200	+17.983%	3,368	5,505	-96.154%
2026-01-16	5.5000	6.1000	5.2500	5.9500	-7.031%	655	2,509	-95.462%
2026-01-15	5.6500	6.7000	5.6300	6.4000	-5.882%	325	2,509	-95.781%
2026-01-14	5.8200	6.8000	5.6500	6.8000	0.000%	2,666	2,360	-96.029%