Dark

SLV20270115C38
SLV Jan 15 2027 38.00 Call (SLV270115C00038000)
option OPRA

EOD

Jul 24, 2026

16.20+5.882%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.2000	16.2000	16.2000	16.2000	+5.882%	1	853	0.000%
2026-07-20	15.3000	15.3000	15.3000	15.3000	-14.668%	1	853	+5.882%
2026-07-01	18.5000	18.5000	17.9300	17.9300	+6.283%	5	852	-9.649%
2026-06-24	16.8700	16.8700	16.8700	16.8700	-22.437%	2	851	-3.972%
2026-06-10	21.7500	21.7500	21.7500	21.7500	-2.466%	1	851	-25.517%
2026-06-09	22.3000	22.3000	22.3000	22.3000	-10.800%	17	852	-27.354%
2026-06-05	27.4000	27.4000	25.0000	25.0000	-19.717%	2	852	-35.200%
2026-05-21	31.1400	31.1400	31.1400	31.1400	-5.636%	2	854	-47.977%
2026-05-15	33.0000	33.0000	33.0000	33.0000	-23.041%	1	855	-50.909%
2026-05-13	42.8800	42.8800	42.8800	42.8800	+5.981%	3	856	-62.220%
2026-05-11	40.4600	40.4600	40.4600	40.4600	+38.089%	2	856	-59.960%
2026-04-28	29.3700	29.3700	29.3000	29.3000	-9.540%	29	859	-44.710%
2026-04-09	32.3900	32.3900	32.3900	32.3900	+4.450%	1	869	-49.985%
2026-03-31	31.0100	31.0100	31.0100	31.0100	+15.279%	10	869	-47.759%
2026-03-19	27.5000	27.5000	26.9000	26.9000	-38.794%	23	859	-39.777%
2026-03-10	43.9500	43.9500	43.9500	43.9500	-1.568%	2	991	-63.140%
2026-02-23	42.0000	44.6500	42.0000	44.6500	+48.833%	4	991	-63.718%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-34.022%	1	993	-46.000%
2026-02-04	45.4700	45.4700	45.4700	45.4700	+33.735%	1	993	-64.372%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-1.449%	1	993	-52.353%
2026-01-30	53.7000	53.7000	34.5000	34.5000	-46.512%	5	993	-53.043%
2026-01-29	64.5000	64.5000	64.5000	64.5000	-1.149%	20	995	-74.884%
2026-01-28	65.2500	65.2500	65.2500	65.2500	+10.127%	10	1,015	-75.172%
2026-01-27	59.2500	59.2500	59.2500	59.2500	-3.893%	5	1,025	-72.658%
2026-01-26	62.3900	67.1700	61.6500	61.6500	+10.484%	12	1,025	-73.723%
2026-01-23	52.0500	55.8000	52.0500	55.8000	+16.250%	17	1,037	-70.968%
2026-01-21	48.0000	48.0000	48.0000	48.0000	-1.051%	1	1,042	-66.250%
2026-01-20	48.2500	48.5100	48.2500	48.5100	+10.552%	2	1,043	-66.605%
2026-01-16	43.8800	43.8800	43.8800	43.8800	-6.757%	1	1,042	-63.081%
2026-01-15	47.0600	47.0600	47.0600	47.0600	+2.304%	1	1,042	-65.576%
2026-01-14	45.0000	46.0000	45.0000	46.0000	+13.022%	27	1,043	-64.783%
2026-01-13	42.5600	42.9500	40.7000	40.7000	+1.496%	80	1,044	-60.197%
2026-01-12	40.2500	40.2500	40.1000	40.1000	+14.571%	4	1,099	-59.601%
2026-01-09	35.0000	35.0000	35.0000	35.0000	+16.783%	3	1,100	-53.714%
2026-01-08	29.9700	29.9700	29.9700	29.9700	-8.795%	1	1,103	-45.946%
2026-01-07	32.0000	32.8600	32.0000	32.8600	-9.352%	5	1,103	-50.700%
2026-01-06	36.0000	36.2500	36.0000	36.2500	+13.281%	14	1,105	-55.310%
2026-01-05	31.5200	32.0500	31.5200	32.0000	+17.951%	7	1,122	-49.375%
2026-01-02	27.1300	27.1300	27.1300	27.1300	-7.184%	5	1,122	-40.288%
2025-12-31	29.2300	29.2300	29.2300	29.2300	+1.142%	1	1,128	-44.577%
2025-12-29	29.0000	29.0000	28.8500	28.9000	-13.731%	25	1,128	-43.945%
2025-12-26	31.2100	33.5000	31.2100	33.5000	+18.375%	210	1,128	-51.642%
2025-12-24	28.3000	28.3000	28.3000	28.3000	+1.799%	10	1,131	-42.756%
2025-12-23	25.6500	27.8000	25.6500	27.8000	+8.806%	5	1,131	-41.727%
2025-12-22	25.5000	25.6800	24.7400	25.5500	+6.017%	28	1,131	-36.595%
2025-12-19	24.0000	24.9000	24.0000	24.1000	+8.266%	19	1,148	-32.780%
2025-12-18	22.0500	22.4000	22.0500	22.2600	-6.076%	20	1,153	-27.224%
2025-12-17	22.5000	23.7000	22.5000	23.7000	+10.233%	7	1,153	-31.646%
2025-12-15	21.3500	21.5000	21.3500	21.5000	+10.256%	12	1,151	-24.651%
2025-12-12	20.7000	20.7000	18.6000	19.5000	-7.889%	27	1,151	-16.923%
2025-12-11	21.0000	21.5000	20.5000	21.1700	+14.124%	16	1,153	-23.477%
2025-12-09	17.1500	18.5500	17.1500	18.5500	+12.424%	21	1,153	-12.668%
2025-12-08	16.6100	16.6100	16.4500	16.5000	-1.786%	7	1,141	-1.818%
2025-12-05	16.6000	17.2700	16.6000	16.8000	+2.066%	13	1,136	-3.571%
2025-12-02	16.4600	16.4600	16.4600	16.4600	-3.347%	1	1,131	-1.580%
2025-12-01	16.3500	18.0000	16.2000	17.0300	+9.447%	12	1,132	-4.874%
2025-11-28	13.5000	15.5600	13.5000	15.5600	+18.779%	15	1,133	+4.113%
2025-11-26	12.1000	13.1000	12.1000	13.1000	+11.300%	33	1,147	+23.664%
2025-11-25	12.9500	12.9500	11.7700	11.7700	+5.089%	2	1,147	+37.638%
2025-11-24	10.4500	11.2000	10.4500	11.2000	-3.198%	51	1,146	+44.643%
2025-11-20	11.4500	11.5700	11.3400	11.5700	+1.938%	3	1,146	+40.017%
2025-11-19	11.2500	11.3500	11.2500	11.3500	+8.095%	3	1,146	+42.731%
2025-11-17	11.1800	11.1800	10.5000	10.5000	-10.256%	2	1,145	+54.286%
2025-11-14	11.7000	11.7000	11.7000	11.7000	-4.334%	12	1,145	+38.462%
2025-11-13	12.2300	12.2300	12.2300	12.2300	-5.923%	2	1,145	+32.461%
2025-11-12	13.0000	13.0000	13.0000	13.0000	+18.182%	1	1,147	+24.615%
2025-11-10	10.3000	11.0000	10.3000	11.0000	+19.956%	4	1,146	+47.273%
2025-11-05	9.0800	9.1700	9.0800	9.1700	+6.012%	2	1,146	+76.663%
2025-11-04	9.3000	9.3000	8.4800	8.6500	-9.896%	13	1,144	+87.283%
2025-10-31	10.5000	10.5000	9.6000	9.6000	-2.736%	43	1,150	+68.750%
2025-10-30	9.7000	9.8700	9.7000	9.8700	+5.675%	5	1,140	+64.134%
2025-10-29	9.3400	9.3400	9.3400	9.3400	+5.537%	3	1,142	+73.448%
2025-10-28	8.5000	8.8500	8.5000	8.8500	+4.118%	3	1,140	+83.051%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-15.000%	2	1,139	+90.588%
2025-10-24	10.0000	10.0000	10.0000	10.0000	+15.607%	2	1,139	+62.000%
2025-10-22	9.0000	9.0000	8.6500	8.6500	-11.282%	65	1,151	+87.283%
2025-10-21	10.1500	10.1500	7.4700	9.7500	-15.217%	17	1,151	+66.154%
2025-10-20	11.7500	11.7500	11.5000	11.5000	+7.477%	11	1,147	+40.870%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-17.054%	6	1,147	+51.402%
2025-10-16	12.4500	12.9200	12.0300	12.9000	+9.787%	27	1,150	+25.581%
2025-10-15	11.4900	11.7500	11.4900	11.7500	+9.302%	11	1,162	+37.872%
2025-10-14	10.2000	12.3200	10.2000	10.7500	+2.381%	60	1,163	+50.698%
2025-10-13	10.6000	10.7500	10.3000	10.5000	+15.512%	73	1,178	+54.286%
2025-10-10	9.0000	9.4500	9.0000	9.0900	+6.941%	6	1,181	+78.218%
2025-10-09	9.5500	9.6500	7.9800	8.5000	-5.028%	84	1,182	+90.588%
2025-10-08	9.2500	9.4500	8.8000	8.9500	+7.443%	74	1,141	+81.006%
2025-10-07	8.5500	8.6500	7.9700	8.3300	-6.194%	48	1,091	+94.478%
2025-10-06	8.7900	9.0000	8.7000	8.8800	+6.347%	36	1,091	+82.432%
2025-10-03	7.9800	8.8500	7.9800	8.3500	+6.914%	28	1,092	+94.012%
2025-10-02	7.9800	7.9800	6.8800	7.8100	-5.904%	53	1,103	+107.426%
2025-10-01	8.7500	8.7800	8.3000	8.3000	+5.732%	32	1,110	+95.181%
2025-09-30	8.0500	8.0500	7.4200	7.8500	-4.617%	52	1,083	+106.369%
2025-09-29	8.6500	9.0000	8.2300	8.2300	+4.046%	54	1,067	+96.841%
2025-09-26	7.3500	8.0300	7.3500	7.9100	+9.103%	22	1,055	+104.804%
2025-09-25	6.6800	7.2500	6.5000	7.2500	+13.281%	20	1,048	+123.448%
2025-09-24	6.7000	6.7000	6.4000	6.4000	-4.478%	35	1,058	+153.125%
2025-09-23	7.1000	7.1000	6.5000	6.7000	+1.515%	34	1,072	+141.791%
2025-09-22	6.1100	6.6000	6.0500	6.6000	+12.821%	45	1,062	+145.455%
2025-09-19	5.4500	6.0500	5.3700	5.8500	+13.592%	133	1,077	+176.923%
2025-09-18	4.8800	5.2500	4.8800	5.1500	-2.830%	97	998	+214.563%
2025-09-17	5.4300	5.6000	5.0500	5.3000	-3.986%	130	1,027	+205.660%
2025-09-16	5.8000	5.8000	5.3000	5.5200	-1.429%	80	897	+193.478%
2025-09-15	5.3500	5.6500	5.3500	5.6000	+5.263%	234	883	+189.286%
2025-09-12	5.3500	5.4500	5.3000	5.3200	+5.347%	38	677	+204.511%
2025-09-11	4.8300	5.0900	4.8300	5.0500	+6.316%	81	652	+220.792%
2025-09-10	4.8900	4.9000	4.7500	4.7500	+2.151%	119	577	+241.053%
2025-09-09	4.6500	4.8400	4.6500	4.6500	-5.102%	33	459	+248.387%
2025-09-08	4.9000	4.9800	4.8300	4.9000	+6.754%	22	429	+230.612%
2025-09-05	4.5400	4.5900	4.5400	4.5900	+0.658%	3	413	+252.941%
2025-09-04	4.7500	4.7500	4.5600	4.5600	-13.962%	8	410	+255.263%
2025-09-03	5.2500	5.4000	4.7900	5.3000	+2.515%	59	409	+205.660%
2025-09-02	5.0000	5.7800	4.8800	5.1700	+11.183%	47	354	+213.346%
2025-08-29	4.3000	4.7000	4.3000	4.6500	+14.251%	8	309	+248.387%
2025-08-25	4.0700	4.0700	4.0700	4.0700	+10.000%	5	309	+298.034%
2025-08-19	3.3500	3.7000	3.3500	3.7000	-3.896%	21	304	+337.838%
2025-08-18	3.8500	3.8500	3.8500	3.8500	-8.333%	5	284	+320.779%
2025-08-13	4.2000	4.2000	4.2000	4.2000	+3.448%	5	279	+285.714%
2025-08-08	4.0600	4.0600	4.0600	4.0600	+19.764%	6	274	+299.015%
2025-08-01	3.3900	3.3900	3.3900	3.3900	-4.507%	1	268	+377.876%
2025-07-30	4.4000	4.4000	3.5500	3.5500	-26.042%	6	267	+356.338%
2025-07-23	4.7000	4.8000	4.7000	4.8000	+3.226%	25	262	+237.500%
2025-07-22	4.3600	4.7000	4.3600	4.6500	+3.333%	13	240	+248.387%
2025-07-21	4.4500	4.5500	4.3700	4.5000	+9.756%	68	228	+260.000%
2025-07-18	4.1000	4.1000	4.1000	4.1000	+1.235%	5	216	+295.122%
2025-07-17	4.0500	4.0500	4.0500	4.0500	+6.579%	2	211	+300.000%
2025-07-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	211	+326.316%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-16.279%	10	210	+350.000%
2025-07-14	4.7500	4.7500	4.3000	4.3000	-2.935%	3	200	+276.744%
2025-07-11	6.2000	6.2000	4.4300	4.4300	+16.579%	15	198	+265.688%
2025-07-10	3.8000	3.8000	3.8000	3.8000	-2.564%	15	187	+326.316%
2025-07-07	3.8400	3.9000	3.8400	3.9000	+8.333%	2	172	+315.385%
2025-07-02	3.9000	3.9000	3.6000	3.6000	+4.651%	9	171	+350.000%
2025-06-27	3.1700	3.4600	3.1700	3.4400	-2.550%	8	170	+370.930%
2025-06-26	3.7500	3.7500	3.5300	3.5300	-3.022%	6	166	+358.924%
2025-06-11	3.4900	3.6900	3.4900	3.6400	-1.887%	3	164	+345.055%
2025-06-10	3.7100	3.7100	3.7100	3.7100	-5.115%	1	161	+336.658%
2025-06-09	3.9100	3.9100	3.9100	3.9100	+5.391%	2	160	+314.322%
2025-06-05	3.3100	3.7100	3.3100	3.7100	+27.931%	8	160	+336.658%
2025-05-23	2.9000	2.9000	2.9000	2.9000	+26.087%	2	152	+458.621%
2025-05-16	2.3500	2.3500	2.3000	2.3000	-28.125%	4	152	+604.348%
2025-05-12	3.2000	3.2000	3.2000	3.2000	+25.490%	5	152	+406.250%
2025-05-07	2.5500	2.5500	2.5500	2.5500	-3.042%	1	148	+535.294%
2025-05-05	2.6300	2.6300	2.6300	2.6300	-1.128%	1	148	+515.970%
2025-04-30	2.6600	2.6600	2.6600	2.6600	-16.875%	1	150	+509.023%
2025-04-29	3.2000	3.2000	3.2000	3.2000	+13.074%	1	150	+406.250%
2025-04-28	2.8300	2.8300	2.8300	2.8300	+4.815%	9	149	+472.438%
2025-04-25	2.7500	2.9000	2.6500	2.7000	-19.643%	106	149	+500.000%
2025-04-23	3.0300	3.3600	3.0300	3.3600	+8.387%	2	111	+382.143%
2025-04-22	3.1000	3.1000	3.1000	3.1000	+5.085%	2	111	+422.581%
2025-04-17	2.9000	3.0000	2.9000	2.9500	-1.667%	7	104	+449.153%
2025-04-14	3.0000	3.0000	2.9000	3.0000	-10.448%	8	104	+440.000%
2025-04-11	3.3500	3.3500	3.3500	3.3500	+9.836%	2	96	+383.582%
2025-03-04	2.4900	3.0500	2.4900	3.0500	+24.490%	10	97	+431.148%
2025-02-28	2.4500	2.4500	2.4500	2.4500	-28.986%	2	95	+561.224%
2025-02-18	3.4500	3.4500	3.4500	3.4500	-3.090%	10	95	+369.565%
2025-02-13	3.5600	3.5600	3.5600	3.5600	+9.538%	5	85	+355.056%
2025-02-06	3.2500	3.2500	3.2500	3.2500	0.000%	5	85	+398.462%
2025-02-03	3.2500	3.2500	3.2500	3.2500	+20.370%	10	80	+398.462%
2025-01-27	2.7000	2.7000	2.7000	2.7000	+3.448%	10	76	+500.000%
2025-01-24	2.6100	2.6100	2.6100	2.6100	+2.353%	10	76	+520.690%
2025-01-23	2.6200	2.6200	2.5500	2.5500	-7.273%	2	71	+535.294%
2025-01-07	2.7500	2.7500	2.7500	2.7500	+1.852%	55	69	+489.091%
2024-12-27	3.7800	3.7800	2.7000	2.7000	-9.699%	50	69	+500.000%
2024-12-18	2.9900	2.9900	2.9900	2.9900	-14.571%	25	90	+441.806%
2024-12-03	3.5000	3.5000	3.5000	3.5000	+14.754%	5	65	+362.857%
2024-11-27	3.0500	3.0500	3.0500	3.0500	-12.857%	5	62	+431.148%
2024-11-21	3.5000	3.5000	3.5000	3.5000	+0.287%	45	62	+362.857%
2024-11-15	3.4900	3.4900	3.4900	3.4900	+9.748%	14	17	+364.183%
2024-11-12	3.1800	3.1800	3.1800	3.1800	0.000%	10	10	+409.434%