Dark

SLV20270115C42.5
SLV Jan 15 2027 42.50 Call (SLV270115C00042500)
option OPRA

EOD

Jul 29, 2026

13.15+3.953%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.1500	13.1500	13.1500	13.1500	+3.953%	1	506	0.000%
2026-07-27	12.7000	12.7000	12.6500	12.6500	-0.394%	2	517	+3.953%
2026-07-24	13.1000	13.1000	12.7000	12.7000	+4.098%	14	516	+3.543%
2026-07-23	12.1500	12.2000	12.1500	12.2000	-12.230%	4	506	+7.787%
2026-07-22	13.9000	13.9000	13.9000	13.9000	+24.888%	1	507	-5.396%
2026-07-17	11.1300	11.1300	11.1300	11.1300	-8.920%	1	506	+18.149%
2026-07-13	12.4700	12.4700	12.0500	12.2200	-10.933%	52	507	+7.610%
2026-07-10	13.7200	13.7200	13.7200	13.7200	-3.516%	1	482	-4.155%
2026-06-30	14.2200	14.2200	14.2200	14.2200	+7.159%	1	483	-7.525%
2026-06-29	13.2700	13.2700	13.2700	13.2700	+0.530%	2	483	-0.904%
2026-06-25	12.7500	13.2300	12.7500	13.2000	+9.635%	6	483	-0.379%
2026-06-24	12.2000	12.3000	12.0400	12.0400	-22.622%	3	483	+9.219%
2026-06-23	16.1100	16.1100	15.5600	15.5600	-12.682%	5	483	-15.488%
2026-06-11	17.8200	17.8200	17.8200	17.8200	-2.195%	12	483	-26.207%
2026-06-10	18.2200	18.2200	18.2200	18.2200	-15.137%	1	483	-27.827%
2026-06-08	21.4700	21.4700	21.4700	21.4700	-0.740%	1	483	-38.752%
2026-06-05	21.6300	21.6300	21.6300	21.6300	-39.917%	1	482	-39.205%
2026-05-11	36.0000	36.0000	36.0000	36.0000	+10.735%	1	482	-63.472%
2026-05-08	32.5100	32.5100	32.5100	32.5100	+0.495%	1	482	-59.551%
2026-05-07	32.3500	32.3500	32.3500	32.3500	+25.631%	1	482	-59.351%
2026-04-28	25.7500	25.7500	25.7500	25.7500	-19.531%	1	482	-48.932%
2026-04-20	32.0000	32.0000	32.0000	32.0000	+19.850%	1	482	-58.906%
2026-03-31	26.7000	26.7000	26.7000	26.7000	+12.801%	1	482	-50.749%
2026-03-23	23.6700	23.6700	23.6700	23.6700	+5.953%	2	483	-44.444%
2026-03-20	23.5500	23.5500	22.3400	22.3400	-33.630%	2	483	-41.137%
2026-03-03	33.6600	33.6600	33.6600	33.6600	-15.871%	5	484	-60.933%
2026-03-02	39.5000	40.0100	39.5000	40.0100	+32.046%	20	482	-67.133%
2026-02-19	30.3000	30.3000	30.3000	30.3000	+1.712%	10	482	-56.601%
2026-02-18	29.7900	29.7900	29.7900	29.7900	+2.653%	4	482	-55.858%
2026-02-12	28.7700	29.0700	28.7700	29.0200	-19.209%	9	482	-54.686%
2026-02-11	35.9200	35.9200	35.9200	35.9200	+9.246%	1	487	-63.391%
2026-02-10	32.9100	32.9100	32.8800	32.8800	-10.798%	25	487	-60.006%
2026-02-03	36.8600	36.8600	36.8600	36.8600	-1.127%	5	487	-64.324%
2026-01-30	51.5500	51.5500	35.4000	37.2800	-39.343%	42	487	-64.726%
2026-01-28	61.4600	61.4600	61.4600	61.4600	+0.179%	10	483	-78.604%
2026-01-26	60.1500	61.3500	59.3100	61.3500	+50.000%	6	483	-78.566%
2026-01-15	40.9000	40.9000	40.9000	40.9000	-0.390%	1	483	-67.848%
2026-01-14	41.0600	41.0600	41.0600	41.0600	+8.653%	10	483	-67.974%
2026-01-13	38.8000	38.8000	37.7900	37.7900	+5.294%	15	483	-65.202%
2026-01-12	35.4400	36.0600	35.4400	35.8900	+15.439%	7	495	-63.360%
2026-01-09	31.0900	31.0900	31.0900	31.0900	+12.319%	1	495	-57.703%
2026-01-08	26.8000	27.6800	26.8000	27.6800	-8.947%	5	495	-52.493%
2026-01-07	29.4000	30.4000	29.4000	30.4000	-3.523%	8	495	-56.743%
2026-01-06	30.9600	31.5100	30.9600	31.5100	+10.951%	13	495	-58.267%
2026-01-05	27.9200	28.9800	27.9200	28.4000	+18.136%	62	534	-53.697%
2025-12-31	24.0000	24.2400	24.0000	24.0400	-18.092%	4	534	-45.300%
2025-12-30	28.5900	29.3500	28.5600	29.3500	+16.284%	42	534	-55.196%
2025-12-29	25.0500	25.2400	24.1500	25.2400	-15.867%	113	493	-47.900%
2025-12-26	27.0000	30.0000	27.0000	30.0000	+25.839%	62	553	-56.167%
2025-12-23	23.8400	23.8400	23.8400	23.8400	+11.298%	10	564	-44.841%
2025-12-22	21.6700	21.6700	21.4200	21.4200	+3.080%	13	564	-38.609%
2025-12-19	20.0500	20.7800	20.0500	20.7800	+10.239%	24	566	-36.718%
2025-12-18	19.2000	19.2000	18.8500	18.8500	+5.307%	7	565	-30.239%
2025-12-16	17.3700	17.9000	17.3200	17.9000	+0.902%	12	570	-26.536%
2025-12-15	17.7200	17.7400	17.7200	17.7400	+9.169%	4	581	-25.874%
2025-12-12	16.3000	16.3000	16.2500	16.2500	-6.877%	13	578	-19.077%
2025-12-11	18.1800	18.1800	17.4500	17.4500	+14.426%	115	583	-24.642%
2025-12-10	15.6500	15.6500	15.2500	15.2500	-2.306%	53	583	-13.770%
2025-12-09	15.6600	15.6900	15.6100	15.6100	+15.373%	157	582	-15.759%
2025-12-08	13.4700	13.5300	13.4700	13.5300	-5.119%	42	552	-2.809%
2025-12-05	14.2600	14.2600	14.2600	14.2600	+10.543%	100	552	-7.784%
2025-12-04	12.8500	12.9000	12.8500	12.9000	-5.495%	12	625	+1.938%
2025-12-02	13.6500	13.6500	13.6500	13.6500	-5.862%	5	616	-3.663%
2025-12-01	13.4000	14.5000	13.4000	14.5000	+23.090%	104	621	-9.310%
2025-11-28	11.9500	12.0000	11.7800	11.7800	+17.800%	18	694	+11.630%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+20.337%	5	689	+31.500%
2025-11-24	8.4500	8.4500	8.3100	8.3100	-2.005%	18	689	+58.243%
2025-11-21	8.4800	8.4800	8.4800	8.4800	+0.952%	1	697	+55.071%
2025-11-20	8.4000	8.4000	8.4000	8.4000	-9.385%	40	697	+56.548%
2025-11-14	9.2700	9.2700	9.2700	9.2700	-7.300%	100	737	+41.855%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-1.478%	38	737	+31.500%
2025-11-12	10.7300	10.7300	10.1500	10.1500	+16.667%	27	737	+29.557%
2025-11-11	8.7000	8.7000	8.7000	8.7000	+9.434%	1	745	+51.149%
2025-11-10	7.9000	8.3400	7.9000	7.9500	+7.287%	14	745	+65.409%
2025-11-07	8.8000	8.8000	6.4500	7.4100	+16.144%	9	751	+77.463%
2025-11-04	6.6400	6.7500	6.3800	6.3800	-14.933%	49	758	+106.113%
2025-10-31	7.5000	7.5000	7.5000	7.5000	+8.696%	7	776	+75.333%
2025-10-30	7.0000	7.0000	6.9000	6.9000	-1.429%	51	783	+90.580%
2025-10-29	7.4400	7.7000	7.0000	7.0000	+5.263%	29	794	+87.857%
2025-10-28	6.5400	7.0500	6.5400	6.6500	+2.308%	93	765	+97.744%
2025-10-27	6.0500	6.5500	6.0500	6.5000	-16.773%	19	688	+102.308%
2025-10-22	7.8100	7.8100	7.8100	7.8100	+33.504%	1	688	+68.374%
2025-10-21	7.5000	7.5000	5.8500	5.8500	-35.996%	29	688	+124.786%
2025-10-20	9.1400	9.1400	9.1400	9.1400	-1.402%	4	674	+43.873%
2025-10-17	8.7000	9.3000	8.7000	9.2700	-15.727%	12	678	+41.855%
2025-10-16	10.2000	11.0000	10.2000	11.0000	+22.631%	27	669	+19.545%
2025-10-15	8.9700	8.9700	8.9700	8.9700	+48.756%	3	669	+46.600%
2025-10-09	7.6000	7.6000	6.0300	6.0300	-10.667%	20	672	+118.076%
2025-10-08	6.9000	7.3300	6.7500	6.7500	+12.500%	183	677	+94.815%
2025-10-07	6.4000	6.4000	6.0000	6.0000	-9.091%	10	649	+119.167%
2025-10-06	6.7500	6.7500	6.6000	6.6000	+3.125%	15	647	+99.242%
2025-10-03	6.3000	6.4000	6.2500	6.4000	+7.563%	151	639	+105.469%
2025-10-02	5.7000	6.0000	5.6500	5.9500	-7.752%	529	666	+121.008%
2025-10-01	6.5200	6.6000	6.4000	6.4500	+4.032%	37	155	+103.876%
2025-09-30	6.1500	6.2500	6.1000	6.2000	-1.116%	7	119	+112.097%
2025-09-29	6.4400	7.1000	6.1200	6.2700	-2.791%	30	118	+109.729%
2025-09-26	6.5000	6.5000	6.0900	6.4500	+21.241%	43	90	+103.876%
2025-09-25	5.3200	5.3200	5.3200	5.3200	+11.065%	1	49	+147.180%
2025-09-24	4.7900	4.7900	4.7900	4.7900	-6.078%	25	49	+174.530%
2025-09-23	5.1000	5.1000	5.1000	5.1000	+0.990%	4	24	+157.843%
2025-09-22	5.0500	5.0500	5.0500	5.0500	+18.545%	1	20	+160.396%
2025-09-19	4.2600	4.2600	4.2600	4.2600	+12.105%	15	20	+208.685%
2025-09-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	5	+246.053%
2025-09-16	4.0000	4.0000	4.0000	4.0000	+11.111%	5	5	+228.750%
2025-09-11	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	+265.278%