Dark

SLV20270115C41
SLV Jan 15 2027 41.00 Call (SLV270115C00041000)
option OPRA

EOD

Jul 30, 2026

14.05+3.690%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.0500	14.0500	14.0500	14.0500	+3.690%	10	919	0.000%
2026-07-29	12.8000	13.5500	12.8000	13.5500	+5.942%	2	920	+3.690%
2026-07-28	12.7900	12.7900	12.7900	12.7900	-7.653%	1	919	+9.851%
2026-07-27	13.8500	13.8500	13.8500	13.8500	-0.360%	1	920	+1.444%
2026-07-24	13.9000	13.9000	13.9000	13.9000	-7.641%	1	919	+1.079%
2026-07-22	15.5700	15.5900	15.0500	15.0500	+4.514%	6	918	-6.645%
2026-07-21	14.4000	14.4000	14.4000	14.4000	+12.500%	5	912	-2.431%
2026-07-20	12.8000	12.8000	12.8000	12.8000	-24.260%	1	907	+9.766%
2026-07-06	16.9000	16.9000	16.9000	16.9000	0.000%	4	906	-16.864%
2026-07-02	16.9000	16.9000	16.9000	16.9000	+18.182%	4	910	-16.864%
2026-06-25	14.3000	14.3100	14.3000	14.3000	+8.911%	6	910	-1.748%
2026-06-24	13.1300	13.1300	13.1300	13.1300	-22.855%	2	909	+7.007%
2026-06-23	17.0200	17.0200	17.0200	17.0200	-27.451%	2	909	-17.450%
2026-06-16	23.4600	23.4600	23.4600	23.4600	+4.499%	6	909	-40.111%
2026-06-08	22.4500	22.4500	22.4500	22.4500	-19.678%	1	913	-37.416%
2026-06-01	27.9500	27.9500	27.9500	27.9500	-24.561%	1	913	-49.732%
2026-05-14	37.1500	37.1500	37.0500	37.0500	-6.084%	2	913	-62.078%
2026-05-13	39.4000	39.4500	39.4000	39.4500	+31.063%	2	914	-64.385%
2026-05-06	30.3200	30.3200	30.1000	30.1000	+15.769%	3	914	-53.322%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-25.714%	5	914	-45.962%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+18.044%	1	915	-59.857%
2026-04-13	29.6500	29.6500	29.6500	29.6500	+0.508%	1	915	-52.614%
2026-04-10	29.5000	29.5000	29.5000	29.5000	+7.861%	17	915	-52.373%
2026-04-02	27.3500	27.3500	27.3500	27.3500	+12.551%	1	931	-48.629%
2026-03-27	24.3000	24.3000	24.3000	24.3000	+4.292%	2	931	-42.181%
2026-03-26	23.3000	23.3000	23.3000	23.3000	-2.470%	1	933	-39.700%
2026-03-20	23.8900	23.8900	23.8900	23.8900	-22.005%	8	933	-41.189%
2026-03-18	30.6300	30.6300	30.6300	30.6300	-10.700%	3	933	-54.130%
2026-03-13	34.0100	34.3400	34.0100	34.3000	-9.737%	302	936	-59.038%
2026-03-09	37.1500	38.0000	37.1500	38.0000	+0.264%	5	1,091	-63.026%
2026-03-06	37.6000	37.9100	37.6000	37.9000	+1.473%	3	1,091	-62.929%
2026-03-04	37.2500	37.3500	37.2500	37.3500	+1.165%	2	1,088	-62.383%
2026-03-03	37.2800	37.2800	36.9200	36.9200	-11.420%	304	1,088	-61.945%
2026-03-02	41.6800	41.6800	41.6800	41.6800	-4.184%	1	1,089	-66.291%
2026-02-25	43.5000	43.5000	43.5000	43.5000	+7.567%	20	1,090	-67.701%
2026-02-24	40.5000	40.5000	40.3300	40.4400	+50.896%	600	1,090	-65.257%
2026-02-17	27.1000	27.1000	26.8000	26.8000	-12.959%	3	960	-47.575%
2026-02-13	30.7900	30.7900	30.7900	30.7900	+1.283%	8	960	-54.368%
2026-02-12	29.8500	30.4000	29.8500	30.4000	-2.564%	6	960	-53.783%
2026-02-06	31.5000	31.5000	31.0800	31.2000	+0.225%	6	960	-54.968%
2026-02-05	29.7000	31.1300	29.7000	31.1300	-21.646%	101	958	-54.867%
2026-02-04	39.7300	39.7300	39.7300	39.7300	+26.368%	1	959	-64.636%
2026-02-02	31.4400	31.4400	31.4400	31.4400	-28.869%	2	960	-55.312%
2026-01-30	49.8800	49.8800	44.2000	44.2000	-32.000%	3	958	-68.213%
2026-01-29	67.2800	67.2800	64.0000	65.0000	+3.011%	52	960	-78.385%
2026-01-28	64.4600	64.4600	63.1000	63.1000	+8.048%	2	912	-77.734%
2026-01-27	56.4700	58.4000	56.4700	58.4000	+4.286%	7	913	-75.942%
2026-01-26	59.9500	64.6500	56.0000	56.0000	+11.288%	16	914	-74.911%
2026-01-23	50.3200	50.3200	50.3200	50.3200	+6.116%	2	927	-72.079%
2026-01-22	46.9500	47.4200	46.9500	47.4200	+9.540%	51	926	-70.371%
2026-01-21	42.9900	43.2900	42.9900	43.2900	-5.891%	2	877	-67.544%
2026-01-20	46.4000	46.4000	46.0000	46.0000	+10.843%	6	878	-69.457%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-6.658%	2	886	-66.145%
2026-01-15	42.6500	44.4600	42.6500	44.4600	+2.395%	25	886	-68.399%
2026-01-14	42.8500	43.4200	42.8500	43.4200	+11.792%	3	915	-67.642%
2026-01-13	38.0000	39.0000	38.0000	38.8400	+6.120%	6	917	-63.826%
2026-01-12	36.6000	36.6000	36.6000	36.6000	+14.019%	1	917	-61.612%
2026-01-09	32.1000	32.1000	32.1000	32.1000	+8.814%	1	917	-56.231%
2026-01-07	30.5000	30.5000	29.5000	29.5000	-9.231%	2	917	-52.373%
2026-01-06	32.9800	33.0000	32.5000	32.5000	+21.951%	3	917	-56.769%
2026-01-02	26.6500	26.6500	26.6500	26.6500	-12.422%	5	918	-47.280%
2025-12-30	30.4300	30.4300	30.4300	30.4300	+13.672%	22	923	-53.828%
2025-12-29	26.0000	26.7700	25.3600	26.7700	+15.637%	19	923	-47.516%
2025-12-23	23.1500	23.1500	23.1500	23.1500	+3.256%	2	928	-39.309%
2025-12-22	22.5000	22.5000	22.4200	22.4200	+2.609%	21	930	-37.333%
2025-12-19	21.4200	22.0600	21.4200	21.8500	+6.326%	54	930	-35.698%
2025-12-18	20.6900	20.6900	20.5500	20.5500	-3.882%	4	974	-31.630%
2025-12-17	20.7000	21.4600	20.7000	21.3800	+14.577%	64	972	-34.284%
2025-12-15	18.6600	18.6700	18.6600	18.6600	+11.204%	7	909	-24.705%
2025-12-12	17.2200	17.6000	16.7500	16.7800	-12.741%	22	905	-16.269%
2025-12-11	17.8900	19.2500	17.8900	19.2300	+9.886%	5	913	-26.937%
2025-12-10	16.4000	17.5400	16.4000	17.5000	+4.478%	519	914	-19.714%
2025-12-09	15.7000	16.7500	15.7000	16.7500	+16.158%	6	1,233	-16.119%
2025-12-08	14.3700	14.4200	14.3700	14.4200	-6.667%	18	1,233	-2.566%
2025-12-05	15.4200	15.4500	15.4200	15.4500	+12.364%	2	1,231	-9.061%
2025-12-04	11.8000	13.7500	11.8000	13.7500	-8.333%	17	1,230	+2.182%
2025-12-03	15.6000	15.6000	15.0000	15.0000	-3.846%	4	1,235	-6.333%
2025-12-02	15.4100	15.6000	15.4100	15.6000	+0.971%	15	1,237	-9.936%
2025-12-01	14.3500	15.7000	14.3500	15.4500	+14.444%	36	1,237	-9.061%
2025-11-28	12.7400	13.5000	12.7400	13.5000	+20.000%	132	1,251	+4.074%
2025-11-26	11.0500	11.2500	11.0000	11.2500	+11.940%	16	1,284	+24.889%
2025-11-25	10.0500	10.0500	10.0500	10.0500	+6.915%	2	1,284	+39.801%
2025-11-24	9.4000	9.4000	9.4000	9.4000	+1.622%	2	1,282	+49.468%
2025-11-21	9.2500	9.2500	9.2500	9.2500	+2.210%	10	1,280	+51.892%
2025-11-19	10.1400	10.1400	9.0500	9.0500	-4.737%	2	1,270	+55.249%
2025-11-14	9.6000	9.6000	9.5000	9.5000	-10.377%	96	1,271	+47.895%
2025-11-13	10.5200	10.6000	10.5200	10.6000	-6.608%	28	1,367	+32.547%
2025-11-12	12.7500	12.7500	11.3500	11.3500	+7.075%	6	1,372	+23.789%
2025-11-11	9.1600	10.6000	9.0000	10.6000	+17.127%	128	1,368	+32.547%
2025-11-10	8.8500	9.0500	8.8500	9.0500	+18.301%	2	1,492	+55.249%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,494	+83.660%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+7.143%	4	1,493	+87.333%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-14.634%	1	1,497	+100.714%
2025-10-31	8.2000	8.2000	8.2000	8.2000	-2.959%	1	1,496	+71.341%
2025-10-30	8.4500	8.4500	8.4500	8.4500	+3.681%	5	1,497	+66.272%
2025-10-29	8.1500	8.1500	8.1500	8.1500	+20.741%	1	1,494	+72.393%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-1.460%	1	1,493	+108.148%
2025-10-27	6.3800	6.8500	6.3800	6.8500	-17.271%	4	1,492	+105.109%
2025-10-24	7.3500	8.2800	7.3500	8.2800	+0.976%	3	1,492	+69.686%
2025-10-23	8.6300	8.6300	8.2000	8.2000	+3.797%	12	1,491	+71.341%
2025-10-22	7.4500	7.9000	7.4500	7.9000	+3.947%	67	1,501	+77.848%
2025-10-21	9.0000	9.0000	7.2000	7.6000	-24.603%	48	1,566	+84.868%
2025-10-20	10.0000	10.0800	10.0000	10.0800	+1.307%	4	1,556	+39.385%
2025-10-17	10.4600	10.8000	9.9500	9.9500	-10.360%	20	1,555	+41.206%
2025-10-16	10.8800	11.3500	10.6000	11.1000	+9.360%	26	1,557	+26.577%
2025-10-15	9.7000	10.1500	9.6200	10.1500	+6.842%	60	1,538	+38.424%
2025-10-14	8.2000	9.5000	8.2000	9.5000	+7.710%	15	1,497	+47.895%
2025-10-13	8.7500	8.8200	7.7500	8.8200	+16.359%	13	1,486	+59.297%
2025-10-10	8.1000	8.1000	7.5000	7.5800	+13.134%	35	1,487	+85.356%
2025-10-09	8.0000	8.4000	6.0500	6.7000	-8.219%	68	1,502	+109.701%
2025-10-08	7.2000	7.3000	7.2000	7.3000	+7.988%	7	1,479	+92.466%
2025-10-07	7.3000	7.3000	6.7600	6.7600	-6.759%	5	1,483	+107.840%
2025-10-06	7.3300	7.3300	7.2500	7.2500	+3.868%	5	1,483	+93.793%
2025-10-03	6.7500	7.4600	6.7500	6.9800	+6.565%	15	1,487	+101.289%
2025-10-02	7.3800	7.3800	6.2000	6.5500	-5.755%	54	1,480	+114.504%
2025-10-01	7.0000	7.2500	6.9000	6.9500	+5.303%	74	1,429	+102.158%
2025-09-30	6.6000	6.6500	6.5500	6.6000	-5.036%	13	1,357	+112.879%
2025-09-29	6.8500	7.1500	6.7000	6.9500	+3.731%	59	1,344	+102.158%
2025-09-26	6.2000	6.7800	6.0500	6.7000	+12.605%	257	1,312	+109.701%
2025-09-25	5.5000	5.9500	5.5000	5.9500	+14.203%	56	1,055	+136.134%
2025-09-24	5.2300	5.2300	5.2100	5.2100	-5.273%	2	1,036	+169.674%
2025-09-23	5.5500	5.6000	5.4300	5.5000	+0.182%	284	1,035	+155.455%
2025-09-22	5.1500	5.4900	5.1500	5.4900	+15.579%	630	753	+155.920%
2025-09-19	5.1500	5.1500	4.7500	4.7500	+13.636%	18	718	+195.789%
2025-09-17	4.1800	4.1800	4.1800	4.1800	-4.128%	1	701	+236.124%
2025-09-16	4.3600	4.3600	4.3600	4.3600	-3.753%	1	701	+222.248%
2025-09-15	4.5300	4.5300	4.5300	4.5300	+4.138%	16	700	+210.155%
2025-09-12	4.2500	4.3500	4.2500	4.3500	+8.750%	11	699	+222.989%
2025-09-11	3.9400	4.0000	3.9400	4.0000	+9.290%	26	688	+251.250%
2025-09-10	3.6600	3.6600	3.6600	3.6600	-2.400%	1	678	+283.880%
2025-09-09	3.7500	3.7500	3.7500	3.7500	-10.714%	4	678	+274.667%
2025-09-03	4.2000	4.3000	4.2000	4.2000	+27.660%	23	678	+234.524%
2025-08-28	3.2500	3.2900	3.2500	3.2900	+4.114%	620	662	+327.052%
2025-08-25	3.1600	3.1600	3.1600	3.1600	-7.331%	1	42	+344.620%
2025-08-22	3.4100	3.4100	3.4100	3.4100	+16.382%	1	42	+312.023%
2025-07-30	2.9300	2.9300	2.9300	2.9300	-29.056%	3	41	+379.522%
2025-07-23	4.1300	4.1300	4.1300	4.1300	+8.971%	1	44	+240.194%
2025-07-22	3.7900	3.7900	3.7900	3.7900	+3.270%	1	44	+270.712%
2025-07-21	3.6700	3.6700	3.6700	3.6700	-3.927%	1	44	+282.834%
2025-07-11	3.4300	3.8200	3.4300	3.8200	+26.490%	13	43	+267.801%
2025-07-07	3.0200	3.0200	3.0200	3.0200	+7.473%	1	43	+365.232%
2025-06-23	2.8100	2.8100	2.8100	2.8100	-19.714%	1	43	+400.000%
2025-06-17	3.2700	3.5000	3.2700	3.5000	+17.845%	2	43	+301.429%
2025-06-12	2.9700	2.9700	2.9700	2.9700	+6.452%	3	43	+373.064%
2025-06-11	2.7900	2.7900	2.7900	2.7900	-8.824%	4	40	+403.584%
2025-06-10	3.0600	3.0600	3.0600	3.0600	-2.236%	5	36	+359.150%
2025-06-05	3.0800	3.1300	3.0800	3.1300	+25.200%	3	31	+348.882%
2025-03-26	2.5000	2.5000	2.5000	2.5000	+0.806%	2	29	+462.000%
2025-03-25	2.4800	2.4800	2.4800	2.4800	-11.744%	2	27	+466.532%
2025-03-18	2.8100	2.8100	2.8100	2.8100	-2.091%	1	25	+400.000%
2025-03-14	2.8600	2.8700	2.8600	2.8700	+16.194%	40	25	+389.547%
2025-03-12	2.4700	2.4700	2.4700	2.4700	+17.619%	2	5	+468.826%
2025-02-05	2.1000	2.1000	2.1000	2.1000	-36.364%	1	3	+569.048%
2025-01-23	3.3000	3.3000	3.3000	3.3000	+33.065%	2	2	+325.758%
2024-11-27	2.4800	2.4800	2.4800	2.4800	0.000%	1	0	+466.532%