Dark

SLV20270115C36
SLV Jan 15 2027 36.00 Call (SLV270115C00036000)
option OPRA

EOD

Jul 29, 2026

18.25-8.750%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	18.2500	18.2500	18.2500	18.2500	-8.750%	2	2,147	0.000%
2026-07-22	19.3100	20.0000	19.3100	20.0000	+21.065%	2	2,147	-8.750%
2026-07-20	16.5200	16.5200	16.5200	16.5200	+3.899%	1	2,148	+10.472%
2026-07-17	15.9000	15.9000	15.9000	15.9000	-9.915%	1	2,148	+14.780%
2026-07-13	17.6500	17.6500	17.6500	17.6500	-16.745%	3	2,147	+3.399%
2026-07-06	21.2000	21.2000	21.2000	21.2000	+11.579%	20	2,148	-13.915%
2026-06-30	19.0000	19.0000	19.0000	19.0000	+4.110%	1	2,129	-3.947%
2026-06-29	18.2500	18.2500	18.2500	18.2500	-2.145%	1	2,130	0.000%
2026-06-26	18.6500	18.6500	18.6500	18.6500	+9.064%	1	2,131	-2.145%
2026-06-24	18.5500	18.5500	17.1000	17.1000	-32.277%	3	2,131	+6.725%
2026-06-18	25.2500	25.2500	25.2500	25.2500	-11.960%	1	2,134	-27.723%
2026-06-17	28.6800	28.6800	28.6800	28.6800	+22.932%	1	2,134	-36.367%
2026-06-11	23.3300	23.3300	23.3300	23.3300	-3.195%	1	2,134	-21.775%
2026-06-09	24.1000	24.1000	24.1000	24.1000	-23.927%	27	2,135	-24.274%
2026-06-04	31.7000	31.7000	31.6800	31.6800	-6.824%	2	2,135	-42.393%
2026-05-29	34.0000	34.0000	34.0000	34.0000	-16.769%	2	2,136	-46.324%
2026-05-12	40.8500	40.8500	40.8500	40.8500	+11.612%	2	2,138	-55.324%
2026-04-14	36.6000	36.6000	36.6000	36.6000	+3.390%	1	2,138	-50.137%
2026-04-08	35.4000	35.4000	35.4000	35.4000	+12.096%	2	2,141	-48.446%
2026-03-31	31.5800	31.5800	31.5800	31.5800	+6.870%	10	2,143	-42.210%
2026-03-25	29.5500	29.5500	29.5500	29.5500	+3.322%	50	2,143	-38.240%
2026-03-24	29.0000	29.0000	28.6000	28.6000	-1.038%	4	2,190	-36.189%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-30.126%	1	2,188	-36.851%
2026-03-13	41.3600	41.3600	41.3600	41.3600	-3.814%	1	2,187	-55.875%
2026-03-12	42.5000	43.0000	42.5000	43.0000	+0.467%	2	2,186	-57.558%
2026-03-11	42.5300	42.8000	42.5300	42.8000	+8.354%	2	2,590	-57.360%
2026-03-03	39.5000	39.5000	39.5000	39.5000	-12.027%	2	2,591	-53.797%
2026-03-02	44.8800	44.9000	44.8800	44.9000	-6.243%	8	2,591	-59.354%
2026-02-25	47.8900	47.8900	47.8900	47.8900	+57.016%	1	2,591	-61.892%
2026-02-17	30.0000	30.8000	30.0000	30.5000	-13.229%	30	2,591	-40.164%
2026-02-13	35.1500	35.1500	35.1500	35.1500	-6.441%	2	2,607	-48.080%
2026-02-02	37.5300	37.5700	37.5300	37.5700	-10.548%	20	2,607	-51.424%
2026-01-30	49.4500	56.5000	42.0000	42.0000	-38.998%	11	2,612	-56.548%
2026-01-29	68.8500	68.8500	68.8500	68.8500	-1.713%	3	2,609	-73.493%
2026-01-28	67.8800	70.0500	67.8800	70.0500	+10.055%	37	2,612	-73.947%
2026-01-27	61.0800	63.6500	61.0800	63.6500	-3.414%	6	2,646	-71.328%
2026-01-26	64.0000	68.8000	64.0000	65.9000	+17.239%	9	2,653	-72.307%
2026-01-23	54.2500	56.2100	54.2500	56.2100	+13.212%	12	2,658	-67.532%
2026-01-21	49.9800	49.9800	49.6500	49.6500	-1.683%	13	2,666	-63.243%
2026-01-20	48.6000	51.0000	48.6000	50.5000	+8.719%	8	2,669	-63.861%
2026-01-16	44.5000	46.4500	44.5000	46.4500	+0.022%	9	2,673	-60.710%
2026-01-14	46.4400	46.4400	46.4400	46.4400	+4.595%	1	2,673	-60.702%
2026-01-13	44.4000	44.4000	44.4000	44.4000	+8.293%	5	2,675	-58.896%
2026-01-12	39.0500	42.2500	39.0500	41.0000	+10.512%	20	2,675	-55.488%
2026-01-09	36.2500	37.1000	36.2500	37.1000	+4.654%	7	2,692	-50.809%
2026-01-07	35.0000	35.4500	33.8300	35.4500	-6.711%	4	2,698	-48.519%
2026-01-06	35.2200	38.0000	35.2200	38.0000	+13.399%	41	2,699	-51.974%
2026-01-05	33.8100	35.0000	33.5100	33.5100	+13.095%	15	2,707	-45.539%
2026-01-02	31.7000	31.8000	29.6300	29.6300	-1.233%	18	2,720	-38.407%
2025-12-31	30.0000	30.0000	30.0000	30.0000	-11.765%	3	2,725	-39.167%
2025-12-30	34.7500	35.0000	34.0000	34.0000	+10.211%	8	2,725	-46.324%
2025-12-29	28.9000	30.8500	28.9000	30.8500	-14.067%	3	2,726	-40.843%
2025-12-26	32.7800	35.9500	32.5000	35.9000	+25.744%	43	2,726	-49.164%
2025-12-24	28.5500	28.5500	28.5500	28.5500	-1.823%	7	2,760	-36.077%
2025-12-23	29.0800	29.0800	29.0800	29.0800	+5.362%	4	2,760	-37.242%
2025-12-22	27.6000	27.6000	27.6000	27.6000	+8.235%	4	2,767	-33.877%
2025-12-19	25.0500	25.5000	25.0500	25.5000	+5.372%	5	2,767	-28.431%
2025-12-18	24.0500	24.2000	24.0300	24.2000	-5.543%	5	2,769	-24.587%
2025-12-17	24.7100	25.6200	24.4000	25.6200	+12.319%	11	2,773	-28.767%
2025-12-16	22.8100	22.8100	22.8100	22.8100	+7.849%	1	2,775	-19.991%
2025-12-12	23.4000	23.4000	20.6800	21.1500	-7.440%	6	2,774	-13.712%
2025-12-11	21.8500	23.3000	21.8500	22.8500	+13.965%	47	2,776	-20.131%
2025-12-10	20.0500	20.0500	20.0500	20.0500	+1.932%	1	2,787	-8.978%
2025-12-09	19.5000	19.6700	19.5000	19.6700	+9.888%	11	2,786	-7.219%
2025-12-08	18.1300	18.1300	17.9000	17.9000	-4.021%	6	2,786	+1.955%
2025-12-05	18.6500	18.6500	18.6500	18.6500	+7.803%	2	2,784	-2.145%
2025-12-04	17.5200	17.5200	17.3000	17.3000	-4.155%	5	2,784	+5.491%
2025-12-03	18.0500	18.0500	18.0500	18.0500	-2.062%	20	2,787	+1.108%
2025-12-02	18.1000	19.3000	18.0000	18.4300	-3.659%	2,906	2,787	-0.977%
2025-12-01	17.8000	19.2000	17.8000	19.1300	+10.899%	138	4,241	-4.600%
2025-11-28	15.7500	17.2500	15.7500	17.2500	+17.347%	1,075	4,345	+5.797%
2025-11-26	14.7500	14.7500	14.5000	14.7000	+12.214%	4	4,920	+24.150%
2025-11-25	12.6500	13.5000	12.6500	13.1000	+4.800%	26	4,920	+39.313%
2025-11-21	11.5800	12.5000	11.4500	12.5000	-5.303%	6	4,899	+46.000%
2025-11-19	13.8000	13.8000	12.3500	13.2000	+5.854%	5	4,897	+38.258%
2025-11-17	12.7000	12.7000	12.1000	12.4700	-0.796%	1,007	4,894	+46.351%
2025-11-14	13.0000	13.0500	12.0500	12.5700	-18.377%	3,008	3,888	+45.187%
2025-11-13	15.4000	15.4000	15.4000	15.4000	+7.768%	1	2,055	+18.506%
2025-11-12	13.9000	14.5700	13.9000	14.2900	+14.687%	122	2,055	+27.712%
2025-11-11	12.4600	12.4600	12.4600	12.4600	+0.484%	8	2,149	+46.469%
2025-11-10	11.6500	12.4000	11.5400	12.4000	+17.536%	256	2,157	+47.177%
2025-11-07	10.3000	10.5500	10.3000	10.5500	+3.431%	5	2,235	+72.986%
2025-11-06	10.2000	10.2000	10.2000	10.2000	-3.134%	10	2,238	+78.922%
2025-11-05	10.5300	10.5300	10.5300	10.5300	+10.031%	1	2,240	+73.314%
2025-11-04	10.0500	10.0500	9.5700	9.5700	-9.717%	31	2,240	+90.700%
2025-11-03	11.1000	11.1000	10.6000	10.6000	-0.282%	18	2,236	+72.170%
2025-10-31	10.6600	10.7000	10.6300	10.6300	+2.212%	24	2,236	+71.684%
2025-10-30	10.4000	10.4000	10.4000	10.4000	-5.455%	4	2,248	+75.481%
2025-10-29	10.4500	11.4100	10.4500	11.0000	+13.872%	14	2,248	+65.909%
2025-10-28	10.0000	10.0000	9.6600	9.6600	+2.766%	3	2,246	+88.923%
2025-10-27	9.9000	9.9000	8.9000	9.4000	-15.315%	23	2,249	+94.149%
2025-10-24	10.9300	11.1300	10.9300	11.1000	-1.770%	44	2,249	+64.414%
2025-10-23	11.3000	11.3000	11.3000	11.3000	+2.727%	1	2,217	+61.504%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+6.796%	1	2,217	+65.909%
2025-10-21	11.0000	11.2000	10.3000	10.3000	-20.769%	10	2,218	+77.184%
2025-10-20	11.7000	13.0000	11.7000	13.0000	+5.263%	26	2,218	+40.385%
2025-10-17	12.9800	12.9800	12.3000	12.3500	-10.830%	72	2,219	+47.773%
2025-10-16	14.0200	14.1500	13.8100	13.8500	+4.924%	107	2,159	+31.769%
2025-10-15	13.2600	13.2600	12.5000	13.2000	+6.624%	56	2,161	+38.258%
2025-10-14	12.4500	12.4500	12.3800	12.3800	+3.167%	11	2,183	+47.415%
2025-10-13	12.0000	12.0000	11.1000	12.0000	+10.497%	2,198	2,183	+52.083%
2025-10-10	10.2700	10.9000	10.0600	10.8600	+7.525%	65	3,350	+68.048%
2025-10-09	10.6500	10.8500	9.1500	10.1000	-1.942%	2,212	3,335	+80.693%
2025-10-08	10.2100	10.3000	10.0000	10.3000	+3.206%	13	1,134	+77.184%
2025-10-06	9.9500	10.2000	9.9500	9.9800	+2.887%	31	1,133	+82.866%
2025-10-03	9.9800	9.9800	9.7000	9.7000	+6.011%	31	1,112	+88.144%
2025-10-02	8.9000	9.1500	8.7500	9.1500	-5.475%	64	1,131	+99.454%
2025-10-01	9.7100	9.7100	9.6600	9.6800	+5.792%	3	1,095	+88.533%
2025-09-30	8.9600	9.1500	8.9000	9.1500	-3.175%	26	1,097	+99.454%
2025-09-29	9.3100	9.7500	9.1000	9.4500	+3.053%	18	1,108	+93.122%
2025-09-26	8.3600	9.3000	8.3600	9.1700	+11.152%	12	1,117	+99.019%
2025-09-25	8.2500	8.2500	8.2500	8.2500	+16.197%	10	1,118	+121.212%
2025-09-23	8.0000	8.0000	7.1000	7.1000	-5.333%	24	1,128	+157.042%
2025-09-22	6.8500	7.5000	6.8500	7.5000	+8.696%	12	1,127	+143.333%
2025-09-19	6.7100	7.2000	6.7100	6.9000	+6.154%	53	1,118	+164.493%
2025-09-18	6.5000	6.5000	6.5000	6.5000	+13.240%	1	1,066	+180.769%
2025-09-17	6.0000	6.2200	5.7400	5.7400	-8.889%	31	1,065	+217.944%
2025-09-16	6.7000	6.8200	6.3000	6.3000	-3.817%	43	1,044	+189.683%
2025-09-15	6.2400	6.6500	6.2400	6.5500	+6.504%	33	1,083	+178.626%
2025-09-12	6.2300	6.3000	6.1500	6.1500	+1.653%	83	1,082	+196.748%
2025-09-11	5.6700	6.0500	5.6700	6.0500	+8.813%	6	1,101	+201.653%
2025-09-10	5.5600	5.5600	5.5600	5.5600	+2.018%	20	1,097	+228.237%
2025-09-09	5.4000	5.4500	5.4000	5.4500	-5.217%	15	1,112	+234.862%
2025-09-08	5.7500	5.7500	5.7500	5.7500	+2.679%	2	1,106	+217.391%
2025-09-05	5.5300	5.8000	5.5300	5.6000	+7.692%	44	1,104	+225.893%
2025-09-04	5.2900	5.5000	5.2000	5.2000	-15.447%	19	1,061	+250.962%
2025-09-03	5.9500	6.2500	5.9500	6.1500	+3.361%	30	1,045	+196.748%
2025-09-02	5.6600	5.9500	5.6600	5.9500	+11.007%	14	1,043	+206.723%
2025-08-29	5.6000	5.6000	4.9000	5.3600	+9.611%	73	980	+240.485%
2025-08-28	4.7500	4.9600	4.7500	4.8900	+2.947%	27	980	+273.211%
2025-08-27	4.7500	4.7500	4.7500	4.7500	-17.391%	2	959	+284.211%
2025-08-25	5.7500	5.7500	5.7500	5.7500	+9.316%	1	957	+217.391%
2025-08-22	4.7000	5.2600	4.7000	5.2600	+11.441%	4	956	+246.958%
2025-08-21	4.7200	4.7200	4.7200	4.7200	+13.735%	2	959	+286.653%
2025-08-19	4.2000	4.2500	4.0400	4.1500	-7.778%	11	959	+339.759%
2025-08-18	4.5000	4.5000	4.4200	4.5000	+2.273%	70	955	+305.556%
2025-08-15	4.1000	4.4000	4.1000	4.4000	-0.452%	7	885	+314.773%
2025-08-14	4.5500	4.5500	4.4000	4.4200	-8.866%	6	889	+312.896%
2025-08-13	4.6000	4.8500	4.6000	4.8500	+7.539%	4	884	+276.289%
2025-08-11	4.4000	4.5100	4.4000	4.5100	-0.879%	3	887	+304.656%
2025-08-08	4.6500	4.7500	4.5500	4.5500	-5.208%	9	885	+301.099%
2025-08-07	4.8000	4.8000	4.5500	4.8000	+4.575%	3	883	+280.208%
2025-08-06	4.5900	4.5900	4.5900	4.5900	-3.368%	1	883	+297.603%
2025-08-05	4.2000	4.7500	4.2000	4.7500	+5.556%	24	884	+284.211%
2025-08-04	4.5000	4.5000	4.5000	4.5000	+15.385%	2	869	+305.556%
2025-08-01	3.9300	4.1500	3.9000	3.9000	-0.510%	14	869	+367.949%
2025-07-31	4.0000	4.1000	3.8300	3.9200	-3.210%	226	858	+365.561%
2025-07-30	4.4000	4.5000	4.0500	4.0500	-10.989%	10	634	+350.617%
2025-07-29	4.6500	4.6500	4.5500	4.5500	-2.985%	11	624	+301.099%
2025-07-28	5.0000	5.0000	4.6900	4.6900	+1.515%	15	622	+289.126%
2025-07-25	5.0200	5.2000	4.6200	4.6200	-12.000%	12	615	+295.022%
2025-07-24	5.3700	5.3700	5.1500	5.2500	-5.914%	65	624	+247.619%
2025-07-23	5.5000	5.6400	5.4500	5.5800	+4.104%	19	569	+227.061%
2025-07-22	5.2700	5.4000	5.2700	5.3600	+5.098%	40	550	+240.485%
2025-07-21	5.1500	5.2500	5.0900	5.1000	+4.294%	42	510	+257.843%
2025-07-18	4.8900	4.8900	4.8900	4.8900	+4.043%	1	481	+273.211%
2025-07-17	4.4500	4.7500	4.4500	4.7000	+7.551%	13	481	+288.298%
2025-07-16	4.2500	4.3700	4.2500	4.3700	+1.628%	5	470	+317.620%
2025-07-15	4.4000	4.4000	4.3000	4.3000	-9.474%	54	467	+324.419%
2025-07-14	5.5500	5.5500	4.7500	4.7500	-14.414%	33	445	+284.211%
2025-07-11	5.0500	5.5500	4.9500	5.5500	+25.282%	63	426	+228.829%
2025-07-10	4.3500	4.4400	4.3500	4.4300	+1.839%	3	390	+311.964%
2025-07-09	4.2800	4.3500	4.1800	4.3500	-2.027%	4	387	+319.540%
2025-07-08	4.2500	4.4400	4.2000	4.4400	-1.987%	3	383	+311.036%
2025-07-07	4.4500	4.5300	4.3500	4.5300	+0.667%	6	380	+302.870%
2025-07-03	4.5000	4.5000	4.5000	4.5000	+5.140%	1	382	+305.556%
2025-07-02	4.2000	4.2800	4.2000	4.2800	+1.182%	3	382	+326.402%
2025-07-01	4.3000	4.3500	4.2000	4.2300	+3.171%	21	379	+331.442%
2025-06-30	4.0500	4.2000	3.9500	4.1000	+1.235%	53	358	+345.122%
2025-06-27	4.3500	4.3500	3.9000	4.0500	-4.706%	56	305	+350.617%
2025-06-26	4.1500	4.5500	4.1500	4.2500	+9.536%	84	251	+329.412%
2025-06-24	3.8800	3.8800	3.8800	3.8800	+0.779%	10	171	+370.361%
2025-06-20	3.8500	3.8500	3.8500	3.8500	-13.483%	2	161	+374.026%
2025-06-17	4.4500	4.4500	4.4500	4.4500	+6.205%	1	161	+310.112%
2025-06-12	4.1900	4.1900	4.1900	4.1900	0.000%	2	161	+335.561%
2025-06-11	4.1900	4.1900	4.1900	4.1900	-3.678%	2	162	+335.561%
2025-06-10	5.4500	5.4500	4.2500	4.3500	-3.761%	5	160	+319.540%
2025-06-09	4.5600	4.5600	4.4800	4.5200	+8.916%	12	160	+303.761%
2025-06-05	4.1500	4.1500	4.1500	4.1500	+17.232%	1	148	+339.759%
2025-06-04	3.5400	3.5400	3.5400	3.5400	+25.979%	1	148	+415.537%
2025-05-28	2.7900	2.8100	2.7900	2.8100	-14.848%	6	147	+549.466%
2025-05-23	3.3000	3.3000	3.3000	3.3000	+4.101%	2	142	+453.030%
2025-05-09	3.1700	3.1700	3.1700	3.1700	-6.765%	2	142	+475.710%
2025-05-06	3.4000	3.4000	3.4000	3.4000	+16.438%	1	142	+436.765%
2025-05-02	2.9200	2.9200	2.9200	2.9200	-5.806%	20	141	+525.000%
2025-04-30	3.1000	3.1000	3.1000	3.1000	-10.920%	5	141	+488.710%
2025-04-21	3.4800	3.4800	3.4800	3.4800	-0.571%	1	141	+424.425%
2025-04-17	3.5000	3.5000	3.5000	3.5000	+20.690%	12	129	+421.429%
2025-04-03	3.0000	3.0000	2.9000	2.9000	-23.684%	3	129	+529.310%
2025-03-27	3.8000	3.8000	3.8000	3.8000	+18.750%	1	128	+380.263%
2025-03-24	3.1500	3.2000	3.1500	3.2000	-19.598%	2	129	+470.313%
2025-03-14	3.5000	3.9800	3.5000	3.9800	+32.667%	10	128	+358.543%
2025-02-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	123	+508.333%
2025-02-25	3.0000	3.0000	3.0000	3.0000	-18.478%	1	122	+508.333%
2025-02-21	3.6800	3.6800	3.6800	3.6800	-3.158%	2	122	+395.924%
2025-02-20	4.0000	4.0000	3.8000	3.8000	+1.604%	17	123	+380.263%
2025-02-18	3.7400	3.7400	3.7400	3.7400	-8.780%	1	122	+387.968%
2025-02-14	4.1000	4.1000	4.1000	4.1000	-2.381%	2	122	+345.122%
2025-02-06	4.2000	4.2000	4.2000	4.2000	+40.000%	2	122	+334.524%
2025-01-27	3.0000	3.0000	3.0000	3.0000	-3.226%	1	122	+508.333%
2025-01-24	3.3500	3.3500	3.1000	3.1000	-7.463%	10	122	+488.710%
2025-01-22	3.4000	3.4000	3.3500	3.3500	-6.162%	3	120	+444.776%
2025-01-15	3.4200	3.5700	3.4200	3.5700	+8.182%	2	120	+411.204%
2025-01-14	2.5500	3.3000	2.5500	3.3000	+52.074%	11	120	+453.030%
2025-01-06	2.1700	2.1700	2.1700	2.1700	-1.810%	29	81	+741.014%
2024-12-31	2.6200	2.6200	2.2100	2.2100	-37.746%	2	81	+725.792%
2024-12-20	3.5500	3.5500	3.5500	3.5500	-2.204%	1	81	+414.085%
2024-12-18	3.6300	3.6300	3.6300	3.6300	+0.833%	19	80	+402.755%
2024-12-16	3.6000	3.6000	3.6000	3.6000	-17.241%	2	99	+406.944%
2024-12-09	4.1800	4.3500	4.1800	4.3500	+11.538%	6	99	+319.540%
2024-11-27	3.5000	3.9000	3.3300	3.9000	-4.645%	21	72	+367.949%
2024-11-18	4.0900	4.0900	4.0900	4.0900	+3.544%	10	72	+346.210%
2024-11-11	3.2500	3.9500	3.2500	3.9500	-12.222%	16	62	+362.025%
2024-11-06	4.5000	4.5000	4.5000	4.5000	-16.045%	10	56	+305.556%
2024-10-23	5.3600	5.3600	5.3600	5.3600	-25.556%	4	56	+240.485%
2024-10-22	7.2000	7.2000	7.2000	7.2000	+21.827%	27	52	+153.472%
2024-10-21	5.9100	5.9100	5.9100	5.9100	+5.536%	4	34	+208.799%
2024-10-18	5.5700	5.6000	5.5700	5.6000	+16.667%	12	34	+225.893%
2024-10-17	4.8000	4.8000	4.8000	4.8000	-20.000%	10	28	+280.208%
2024-10-10	6.0000	6.0000	6.0000	6.0000	+11.940%	1	18	+204.167%
2024-10-02	5.3600	5.3600	5.3600	5.3600	+7.200%	4	18	+240.485%
2024-09-27	5.0000	5.0000	5.0000	5.0000	+3.520%	2	18	+265.000%
2024-09-25	5.0200	5.0200	4.8300	4.8300	+11.034%	2	17	+277.847%
2024-09-19	4.3500	4.3500	4.3500	4.3500	+11.538%	10	17	+319.540%
2024-09-17	3.9800	3.9800	3.9000	3.9000	0.000%	7	7	+367.949%