Dark

SLV20270115C210
SLV Jan 15 2027 210.00 Call (SLV270115C00210000)
option OPRA

EOD

Jul 30, 2026

0.1400-12.500%(-0.0200)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1600	0.1300	0.1400	-12.500%	264	69,373	0.000%
2026-07-29	0.1700	0.1700	0.1500	0.1600	-5.882%	202	69,441	-12.500%
2026-07-28	0.1800	0.1800	0.1500	0.1700	-5.556%	71	69,309	-17.647%
2026-07-27	0.2200	0.2200	0.1700	0.1800	-5.263%	22	69,404	-22.222%
2026-07-24	0.1800	0.1900	0.1800	0.1900	+11.765%	183	69,390	-26.316%
2026-07-23	0.2000	0.2000	0.1600	0.1700	-19.048%	189	69,382	-17.647%
2026-07-22	0.1900	0.2500	0.1800	0.2100	+5.000%	333	69,342	-33.333%
2026-07-21	0.1800	0.2000	0.1800	0.2000	+25.000%	394	69,220	-30.000%
2026-07-20	0.1800	0.1800	0.1600	0.1600	-5.882%	44	68,832	-12.500%
2026-07-17	0.1600	0.1900	0.1500	0.1700	0.000%	174	68,810	-17.647%
2026-07-16	0.1700	0.1900	0.1600	0.1700	-19.048%	3,172	68,655	-17.647%
2026-07-15	0.2100	0.2100	0.1900	0.2100	+10.526%	40	65,751	-33.333%
2026-07-14	0.2000	0.2100	0.1900	0.1900	+11.765%	62	65,718	-26.316%
2026-07-13	0.1900	0.2000	0.1700	0.1700	-15.000%	34	65,745	-17.647%
2026-07-10	0.2300	0.2500	0.2000	0.2000	-13.043%	15,253	65,711	-30.000%
2026-07-09	0.2200	0.2500	0.2200	0.2300	+4.545%	199	64,983	-39.130%
2026-07-08	0.2300	0.2400	0.2100	0.2200	-18.519%	96	64,847	-36.364%
2026-07-07	0.2800	0.3000	0.2500	0.2700	-18.182%	288	64,868	-48.148%
2026-07-06	0.3100	0.3300	0.2900	0.3300	+13.793%	67	65,040	-57.576%
2026-07-02	0.3800	0.3800	0.2800	0.2900	-14.706%	1,038	65,490	-51.724%
2026-07-01	0.3000	0.3400	0.2900	0.3400	+17.241%	60	65,490	-58.824%
2026-06-30	0.2600	0.3200	0.2500	0.2900	+11.538%	449	65,490	-51.724%
2026-06-29	0.2600	0.2700	0.2300	0.2600	0.000%	114	65,088	-46.154%
2026-06-26	0.3000	0.3000	0.2600	0.2600	-21.212%	37	64,997	-46.154%
2026-06-25	0.3000	0.3300	0.2500	0.3300	+17.857%	1,950	65,033	-57.576%
2026-06-24	0.2800	0.3000	0.2300	0.2800	-3.448%	189	66,134	-50.000%
2026-06-23	0.3000	0.3100	0.2700	0.2900	-14.706%	134	66,052	-51.724%
2026-06-22	0.4000	0.4200	0.3400	0.3400	-15.000%	21,017	66,026	-58.824%
2026-06-18	0.4200	0.4500	0.3900	0.4000	-16.667%	530	67,571	-65.000%
2026-06-17	0.4800	0.5600	0.4700	0.4800	0.000%	798	67,571	-70.833%
2026-06-16	0.5300	0.5300	0.4600	0.4800	-11.111%	49	67,571	-70.833%
2026-06-15	0.5200	0.5500	0.5000	0.5400	+17.391%	304	66,637	-74.074%
2026-06-12	0.4000	0.4700	0.4000	0.4600	+6.977%	1,325	66,637	-69.565%
2026-06-11	0.3400	0.4400	0.3200	0.4300	+26.471%	580	66,637	-67.442%
2026-06-10	0.3300	0.3800	0.3300	0.3400	0.000%	367	66,220	-58.824%
2026-06-09	0.3900	0.3900	0.3100	0.3400	-12.821%	3,561	66,043	-58.824%
2026-06-08	0.3600	0.4000	0.3600	0.3900	0.000%	355	65,680	-64.103%
2026-06-05	0.4500	0.5000	0.3500	0.3900	-31.579%	616	65,546	-64.103%
2026-06-04	0.6100	0.6300	0.5500	0.5700	-1.724%	169	65,053	-75.439%
2026-06-03	0.6300	0.6300	0.5700	0.5800	-18.310%	468	64,943	-75.862%
2026-06-02	0.7300	0.7300	0.6800	0.7100	+2.899%	440	64,656	-80.282%
2026-06-01	0.7000	0.7100	0.6500	0.6900	-6.757%	967	64,516	-79.710%
2026-05-29	0.7500	0.7800	0.7000	0.7400	-1.333%	397	63,798	-81.081%
2026-05-28	0.6500	0.7600	0.6300	0.7500	+7.143%	528	63,758	-81.333%
2026-05-27	0.7500	0.7700	0.6900	0.7000	-21.348%	156	63,411	-80.000%
2026-05-26	0.8600	0.8900	0.8300	0.8900	+8.537%	99	63,294	-84.270%
2026-05-22	0.8900	0.9200	0.8200	0.8200	-13.684%	218	63,281	-82.927%
2026-05-21	0.8400	0.9500	0.8100	0.9500	+1.064%	1,401	63,196	-85.263%
2026-05-20	0.9000	0.9700	0.8200	0.9400	+14.634%	3,213	63,196	-85.106%
2026-05-19	0.9100	0.9800	0.8200	0.8200	-29.310%	607	66,272	-82.927%
2026-05-18	1.3200	1.3400	1.0800	1.1600	-1.695%	956	66,272	-87.931%
2026-05-15	1.2300	1.3100	1.1600	1.1800	-31.395%	1,433	66,272	-88.136%
2026-05-14	2.0500	2.0500	1.7200	1.7200	-31.474%	1,257	64,500	-91.860%
2026-05-13	2.3900	2.8800	2.2900	2.5100	+2.033%	983	64,487	-94.422%
2026-05-12	2.0900	2.4600	1.8300	2.4600	+2.075%	2,883	64,487	-94.309%
2026-05-11	2.1000	2.4200	2.0000	2.4100	+72.143%	1,338	64,487	-94.191%
2026-05-08	1.4500	1.4500	1.3200	1.4000	+12.000%	537	62,433	-90.000%
2026-05-07	1.2600	1.5800	1.2000	1.2500	+23.762%	6,456	62,233	-88.800%
2026-05-06	0.9000	1.0100	0.8800	1.0100	+48.529%	8,721	58,099	-86.139%
2026-05-05	0.7100	0.7400	0.6800	0.6800	-2.857%	590	52,784	-79.412%
2026-05-04	0.7600	0.7700	0.6900	0.7000	-15.663%	125	52,219	-80.000%
2026-05-01	0.7600	0.8600	0.7600	0.8300	+16.901%	226	52,114	-83.133%
2026-04-30	0.6900	0.7300	0.6500	0.7100	+12.698%	137	52,114	-80.282%
2026-04-29	0.6400	0.6400	0.6200	0.6300	-8.696%	1,114	52,024	-77.778%
2026-04-28	0.8100	0.8100	0.6900	0.6900	-23.333%	1,123	51,950	-79.710%
2026-04-27	0.9600	0.9600	0.9000	0.9000	-11.765%	210	51,039	-84.444%
2026-04-24	1.0300	1.0900	1.0100	1.0200	-1.923%	383	50,878	-86.275%
2026-04-23	1.1700	1.2100	1.0400	1.0400	-18.110%	96	50,729	-86.538%
2026-04-22	1.2900	1.3300	1.2700	1.2700	+2.419%	71	50,673	-88.976%
2026-04-21	1.4000	1.4700	1.2300	1.2400	-24.848%	369	50,669	-88.710%
2026-04-20	1.7300	1.7400	1.5900	1.6500	-12.698%	128	50,669	-91.515%
2026-04-17	1.9000	2.0200	1.8500	1.8900	+21.935%	8,796	50,633	-92.593%
2026-04-16	1.6600	1.6600	1.5100	1.5500	-6.061%	105	46,511	-90.968%
2026-04-15	1.6600	1.8200	1.6500	1.6500	-6.250%	3,684	46,439	-91.515%
2026-04-14	1.4400	1.7800	1.3400	1.7600	+36.434%	4,898	45,627	-92.045%
2026-04-13	1.2000	1.3000	1.1500	1.2900	-5.839%	133	43,832	-89.147%
2026-04-10	1.5300	1.5300	1.3700	1.3700	-6.803%	38	43,837	-89.781%
2026-04-09	1.4400	1.5000	1.4000	1.4700	+0.685%	533	43,822	-90.476%
2026-04-08	1.4100	1.7200	1.4100	1.4600	-3.311%	2,646	43,413	-90.411%
2026-04-07	1.4000	1.5100	1.2700	1.5100	0.000%	415	42,807	-90.728%
2026-04-06	1.5000	1.5100	1.4500	1.5100	-1.307%	91	42,730	-90.728%
2026-04-02	1.5600	1.5900	1.3900	1.5300	-12.069%	517	42,751	-90.850%
2026-04-01	1.8300	1.8900	1.6900	1.7400	-6.952%	288	42,751	-91.954%
2026-03-31	1.7300	1.9600	1.7300	1.8700	+16.875%	6,739	42,700	-92.513%
2026-03-30	1.8200	1.8200	1.6000	1.6000	-6.977%	471	42,161	-91.250%
2026-03-27	1.3000	1.7600	1.3000	1.7200	+17.007%	114	41,917	-91.860%
2026-03-26	1.3700	1.4900	1.2800	1.4700	-14.035%	54	41,874	-90.476%
2026-03-25	1.6500	1.7300	1.5400	1.7100	+23.913%	210	41,845	-91.813%
2026-03-24	1.3600	1.5100	1.3200	1.3800	-4.828%	128	41,934	-89.855%
2026-03-23	1.1400	1.5100	1.0400	1.4500	+39.423%	210	41,856	-90.345%
2026-03-20	1.2700	1.2700	1.0400	1.0400	-22.963%	851	41,762	-86.538%
2026-03-19	1.0000	1.3800	1.0000	1.3500	-13.462%	2,519	41,381	-89.630%
2026-03-18	2.0000	2.0000	1.5400	1.5600	-31.579%	1,538	40,203	-91.026%
2026-03-17	2.6000	2.6300	2.2400	2.2800	-14.925%	495	40,180	-93.860%
2026-03-16	2.7000	2.8200	2.4800	2.6800	-0.741%	219	40,189	-94.776%
2026-03-13	3.4000	3.4000	2.6200	2.7000	-25.000%	1,022	40,043	-94.815%
2026-03-12	4.0000	4.0000	3.6000	3.6000	-8.861%	57	39,983	-96.111%
2026-03-11	3.7500	4.0000	3.7500	3.9500	-12.804%	110	39,948	-96.456%
2026-03-10	4.4500	4.9500	4.2500	4.5300	+16.154%	953	39,936	-96.909%
2026-03-09	3.8000	3.9300	3.4000	3.9000	+8.333%	114	40,185	-96.410%
2026-03-06	3.4100	3.7700	3.3500	3.6000	+9.091%	701	42,363	-96.111%
2026-03-05	3.8500	3.9500	3.1400	3.3000	-17.500%	250	42,221	-95.758%
2026-03-04	4.4800	4.5500	3.8500	4.0000	-2.439%	360	42,233	-96.500%
2026-03-03	4.6500	4.6500	3.9000	4.1000	-33.871%	727	42,051	-96.585%
2026-03-02	5.8000	6.8000	5.3000	6.2000	-15.068%	1,904	41,647	-97.742%
2026-02-27	6.6500	7.8800	6.6200	7.3000	+22.689%	581	40,192	-98.082%
2026-02-26	5.3500	5.9500	5.0800	5.9500	-4.032%	991	40,135	-97.647%
2026-02-25	7.0500	7.2500	6.1700	6.2000	-4.615%	5,757	37,787	-97.742%
2026-02-24	7.2000	7.5000	6.2800	6.5000	-18.546%	3,100	37,787	-97.846%
2026-02-23	5.4000	8.3900	5.4000	7.9800	+52.000%	2,483	36,094	-98.246%
2026-02-20	3.1000	5.8000	3.1000	5.2500	+100.382%	908	35,340	-97.333%
2026-02-19	2.3500	2.7300	2.2700	2.6200	+13.913%	125	35,304	-94.656%
2026-02-18	1.8400	2.4200	1.8000	2.3000	+51.316%	583	35,267	-93.913%
2026-02-17	1.5500	1.5500	1.2900	1.5200	-16.940%	2,122	35,385	-90.789%
2026-02-13	2.3800	2.3800	1.8300	1.8300	-14.486%	192	34,306	-92.350%
2026-02-12	3.6000	3.6000	1.9000	2.1400	-43.684%	1,284	34,306	-93.458%
2026-02-11	4.0300	4.0300	3.6500	3.8000	+15.152%	28,808	33,774	-96.316%
2026-02-10	3.8800	3.8800	3.1500	3.3000	-21.429%	866	5,894	-95.758%
2026-02-09	3.3300	4.2700	3.3000	4.2000	+40.468%	568	5,441	-96.667%
2026-02-06	2.5100	3.1500	2.4400	2.9900	+26.160%	301	5,289	-95.318%
2026-02-05	2.9900	3.1800	2.3700	2.3700	-50.000%	728	5,186	-94.093%
2026-02-04	5.8500	5.8800	3.9200	4.7400	+5.333%	995	4,977	-97.046%
2026-02-03	4.5500	5.2000	4.2000	4.5000	+47.541%	867	4,786	-96.889%
2026-02-02	3.9100	4.1500	2.4800	3.0500	-27.381%	384	4,530	-95.410%
2026-01-30	6.9800	8.2500	3.0500	4.2000	-65.432%	2,162	4,372	-96.667%
2026-01-29	12.5400	12.9000	8.9900	12.1500	+8.482%	1,717	3,829	-98.848%
2026-01-28	10.0000	11.6700	9.4300	11.2000	+15.464%	2,320	2,592	-98.750%
2026-01-27	8.7300	9.8000	7.7100	9.7000	0.000%	1,602	1,248	-98.557%