Dark

SLV20270115C43
SLV Jan 15 2027 43.00 Call (SLV270115C00043000)
option OPRA

EOD

Jul 27, 2026

12.40-1.352%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.4000	12.4000	12.4000	12.4000	-1.352%	2	840	0.000%
2026-07-24	12.5700	12.5700	12.5700	12.5700	+6.076%	1	841	-1.352%
2026-07-23	11.8500	11.8500	11.8500	11.8500	-15.115%	1	842	+4.641%
2026-07-22	13.9600	13.9600	13.9600	13.9600	+8.807%	1	844	-11.175%
2026-07-21	13.0800	13.0800	12.8300	12.8300	+10.794%	2	845	-3.352%
2026-07-20	11.3400	11.5800	11.3400	11.5800	+6.827%	2	845	+7.081%
2026-07-17	10.1000	10.8400	10.1000	10.8400	-1.005%	2	846	+14.391%
2026-07-16	11.1000	11.1000	10.9500	10.9500	-10.976%	5	847	+13.242%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-2.303%	1	848	+0.813%
2026-07-14	12.5900	12.5900	12.5900	12.5900	+6.514%	1	850	-1.509%
2026-07-13	11.9300	11.9500	11.8200	11.8200	-20.350%	22	851	+4.907%
2026-07-07	14.8400	14.8400	14.8400	14.8400	-1.722%	5	851	-16.442%
2026-07-06	15.1000	15.1000	15.1000	15.1000	+17.418%	5	856	-17.881%
2026-06-25	12.0500	12.8600	12.0500	12.8600	+9.727%	4	856	-3.577%
2026-06-24	13.0000	13.0000	11.7200	11.7200	-47.911%	4	857	+5.802%
2026-06-15	21.8500	22.5000	21.8500	22.5000	+16.580%	2	856	-44.889%
2026-06-12	19.3000	19.3000	19.3000	19.3000	-4.926%	1	856	-35.751%
2026-06-05	21.3400	21.3400	20.3000	20.3000	-29.021%	31	856	-38.916%
2026-05-18	28.6000	28.6000	28.6000	28.6000	-4.188%	1	856	-56.643%
2026-05-07	29.8500	29.8500	29.8500	29.8500	+5.477%	1	857	-58.459%
2026-04-09	28.3000	28.3000	28.3000	28.3000	+5.636%	1	857	-56.184%
2026-03-31	26.7900	26.7900	26.7900	26.7900	+7.160%	1	857	-53.714%
2026-03-27	25.0000	25.0000	25.0000	25.0000	+3.391%	51	858	-50.400%
2026-03-19	24.1800	24.1800	24.1800	24.1800	-26.370%	1	909	-48.718%
2026-03-17	32.8400	32.8400	32.8400	32.8400	+0.767%	1	908	-62.241%
2026-03-16	32.5900	32.5900	32.5900	32.5900	-12.768%	1	908	-61.952%
2026-03-12	37.3600	37.3600	37.3600	37.3600	+4.503%	1	908	-66.809%
2026-03-03	34.2500	35.7500	32.7500	35.7500	+39.539%	3	907	-65.315%
2026-02-17	25.6200	25.6200	25.6200	25.6200	-12.709%	10	906	-51.600%
2026-02-13	29.3500	29.3500	29.3500	29.3500	-16.143%	50	916	-57.751%
2026-02-09	34.7900	35.0000	34.7900	35.0000	+18.363%	6	916	-64.571%
2026-02-06	29.5700	29.5700	29.5700	29.5700	-1.761%	1	915	-58.066%
2026-02-05	30.1000	30.1000	30.1000	30.1000	-20.831%	1	914	-58.804%
2026-02-04	38.0200	38.0200	38.0200	38.0200	-2.961%	1	913	-67.386%
2026-02-03	39.1800	39.1800	39.1800	39.1800	+26.387%	1	912	-68.351%
2026-02-02	28.9500	31.0000	28.9500	31.0000	-8.230%	5	911	-60.000%
2026-01-30	36.4000	36.4000	33.7800	33.7800	-39.679%	2	911	-63.292%
2026-01-29	66.3700	66.3700	56.0000	56.0000	-8.497%	4	913	-77.857%
2026-01-26	59.0400	61.2000	59.0400	61.2000	+20.236%	2	913	-79.739%
2026-01-23	47.4400	50.9000	47.4400	50.9000	+11.942%	159	913	-75.639%
2026-01-22	45.2400	45.6000	45.0000	45.4700	+3.458%	338	913	-72.729%
2026-01-20	45.0700	45.0700	43.9500	43.9500	+10.427%	7	1,055	-71.786%
2026-01-16	39.8000	39.8000	39.8000	39.8000	-3.632%	1	1,056	-68.844%
2026-01-15	40.7700	41.3000	40.7700	41.3000	+6.443%	2	1,056	-69.976%
2026-01-14	38.8000	38.8000	38.8000	38.8000	+0.518%	1	1,056	-68.041%
2026-01-13	38.6000	38.6000	38.6000	38.6000	+9.846%	1	1,057	-67.876%
2026-01-12	35.4100	35.7000	35.1400	35.1400	+15.592%	100	1,058	-64.713%
2026-01-09	30.4000	30.4000	30.4000	30.4000	+12.593%	3	1,060	-59.211%
2026-01-08	26.4000	27.0000	26.4000	27.0000	-7.216%	2	1,061	-54.074%
2026-01-07	29.1000	29.1000	29.1000	29.1000	-6.731%	1	1,061	-57.388%
2026-01-06	31.6000	31.6000	31.2000	31.2000	+14.495%	5	1,060	-60.256%
2026-01-05	27.3000	28.0000	27.2500	27.2500	+9.438%	7	1,060	-54.495%
2026-01-02	25.7000	25.7000	24.0000	24.9000	+1.633%	134	1,062	-50.201%
2025-12-31	24.5000	24.5000	24.5000	24.5000	-14.634%	1	1,137	-49.388%
2025-12-30	28.8200	28.8200	28.7000	28.7000	+20.893%	2	1,137	-56.794%
2025-12-29	23.7400	23.7400	23.7400	23.7400	-20.814%	7	1,137	-47.767%
2025-12-26	26.6500	29.9800	26.0000	29.9800	+23.020%	122	1,140	-58.639%
2025-12-24	23.9000	24.3700	23.3600	24.3700	+3.263%	4	1,154	-49.118%
2025-12-23	23.6000	23.6000	23.6000	23.6000	+10.798%	1	1,154	-47.458%
2025-12-22	22.0400	22.0400	21.2000	21.3000	+5.707%	81	1,155	-41.784%
2025-12-19	19.7000	20.4300	19.7000	20.1500	+4.839%	20	1,222	-38.462%
2025-12-17	19.2200	19.2200	19.2200	19.2200	+11.485%	1	1,232	-35.484%
2025-12-15	17.2500	17.2500	17.2400	17.2400	+8.770%	13	1,233	-28.074%
2025-12-12	17.5500	17.5500	15.3200	15.8500	-9.013%	20	1,246	-21.767%
2025-12-11	16.7000	17.8500	16.5500	17.4200	+7.998%	29	1,256	-28.817%
2025-12-10	15.3500	16.1500	14.9500	16.1300	+4.740%	31	1,253	-23.125%
2025-12-09	14.5600	15.4000	14.5600	15.4000	+15.616%	30	1,275	-19.481%
2025-12-08	13.2000	13.3200	13.2000	13.3200	-2.632%	18	1,253	-6.907%
2025-12-05	13.4500	13.7100	13.4500	13.6800	+10.323%	13	1,256	-9.357%
2025-12-04	13.3300	13.4000	12.3000	12.4000	-12.243%	99	1,252	0.000%
2025-12-03	15.5500	15.5500	14.1300	14.1300	+0.213%	3	1,203	-12.243%
2025-12-02	14.0000	14.1000	13.2000	14.1000	+1.439%	20	1,200	-12.057%
2025-12-01	13.3300	14.2100	13.3300	13.9000	+16.807%	113	1,220	-10.791%
2025-11-28	10.2500	12.7000	10.2500	11.9000	+18.408%	38	1,235	+4.202%
2025-11-26	9.5000	10.0800	9.5000	10.0500	+16.860%	42	1,285	+23.383%
2025-11-25	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,285	+44.186%
2025-11-24	8.5500	8.6000	8.0800	8.6000	+5.521%	31	1,284	+44.186%
2025-11-21	8.6500	8.6500	7.7600	8.1500	-4.118%	24	1,259	+52.147%
2025-11-20	9.0000	9.0000	8.5000	8.5000	+0.711%	3	1,240	+45.882%
2025-11-19	9.5000	9.5000	8.4400	8.4400	+3.558%	10	1,238	+46.919%
2025-11-17	8.8000	8.8000	7.7500	8.1500	-9.645%	105	1,238	+52.147%
2025-11-14	8.9500	9.0200	8.9500	9.0200	-7.582%	102	1,296	+37.472%
2025-11-13	9.3700	9.7600	9.3700	9.7600	-6.424%	38	1,294	+27.049%
2025-11-12	9.8000	10.5000	9.8000	10.4300	+29.565%	60	1,342	+18.888%
2025-11-11	8.1100	8.1100	8.0500	8.0500	-0.862%	15	1,343	+54.037%
2025-11-10	7.7000	8.1200	7.7000	8.1200	+24.923%	47	1,343	+52.709%
2025-11-07	6.9000	6.9000	6.5000	6.5000	-1.515%	21	1,365	+90.769%
2025-11-06	7.4000	7.4000	6.6000	6.6000	+5.600%	20	1,364	+87.879%
2025-11-04	6.3300	6.7800	6.2500	6.2500	-16.667%	8	1,344	+98.400%
2025-10-30	7.1500	7.6000	7.1500	7.5000	+12.275%	18	1,348	+65.333%
2025-10-29	7.2000	7.2500	6.6800	6.6800	+3.086%	43	1,333	+85.629%
2025-10-28	6.2000	6.6000	5.9300	6.4800	+3.680%	143	1,303	+91.358%
2025-10-27	6.7000	6.7000	5.9000	6.2500	-16.667%	92	1,191	+98.400%
2025-10-24	7.5000	7.5000	7.5000	7.5000	-1.316%	11	1,191	+65.333%
2025-10-23	8.0000	9.0000	7.6000	7.6000	+12.593%	30	1,180	+63.158%
2025-10-22	7.0000	7.2400	6.7500	6.7500	-6.250%	23	1,183	+83.704%
2025-10-21	7.5500	7.6000	6.7500	7.2000	-17.146%	46	1,199	+72.222%
2025-10-20	8.6900	8.6900	8.6900	8.6900	-1.250%	3	1,181	+42.693%
2025-10-17	9.1400	9.3800	8.0300	8.8000	-13.300%	40	1,184	+40.909%
2025-10-16	9.1000	10.4000	9.1000	10.1500	+12.778%	14	1,204	+22.167%
2025-10-15	8.7700	9.2700	8.7700	9.0000	+5.882%	62	1,190	+37.778%
2025-10-14	8.1500	8.5000	8.1500	8.5000	+6.250%	2	1,131	+45.882%
2025-10-13	7.5800	8.0000	7.5500	8.0000	+19.760%	103	1,131	+55.000%
2025-10-10	7.0600	7.0600	6.5000	6.6800	+9.508%	9	1,076	+85.629%
2025-10-09	7.5600	7.6200	5.4500	6.1000	-8.271%	111	1,078	+103.279%
2025-10-08	6.4400	6.8500	5.6000	6.6500	+9.016%	151	1,065	+86.466%
2025-10-07	6.2000	6.4000	5.8500	6.1000	-6.154%	43	976	+103.279%
2025-10-06	6.5500	6.6000	6.3500	6.5000	+4.839%	20	976	+90.769%
2025-10-03	6.1000	6.3500	6.0600	6.2000	+8.202%	172	973	+100.000%
2025-10-02	6.3000	6.3000	5.3600	5.7300	-6.829%	89	838	+116.405%
2025-10-01	6.4200	6.5200	6.1500	6.1500	+6.957%	485	832	+101.626%
2025-09-30	5.8700	5.8700	5.7500	5.7500	-7.853%	9	352	+115.652%
2025-09-29	6.3800	6.3800	5.9100	6.2400	+5.763%	28	343	+98.718%
2025-09-26	6.1200	6.1200	5.7000	5.9000	+10.694%	28	319	+110.169%
2025-09-25	4.9000	5.3600	4.9000	5.3300	+11.740%	83	292	+132.645%
2025-09-22	4.5100	4.7700	4.5000	4.7700	+22.308%	14	209	+159.958%
2025-09-15	3.8500	3.9800	3.7800	3.9000	+5.978%	17	204	+217.949%
2025-09-12	3.5500	3.6800	3.5500	3.6800	+6.358%	23	187	+236.957%
2025-09-11	3.4600	3.4600	3.4600	3.4600	+10.543%	2	167	+258.382%
2025-09-05	3.1300	3.1300	3.1300	3.1300	-13.056%	2	165	+296.166%
2025-09-02	3.4000	3.6000	3.4000	3.6000	+40.078%	25	167	+244.444%
2025-08-21	2.6000	2.6000	2.5700	2.5700	-7.554%	112	143	+382.490%
2025-08-18	2.7800	2.7800	2.7800	2.7800	+1.832%	2	33	+346.043%
2025-07-28	2.7300	2.7300	2.7300	2.7300	-19.706%	1	33	+354.212%
2025-07-23	3.4200	3.4200	3.4000	3.4000	+1.493%	4	32	+264.706%
2025-07-22	3.3000	3.3500	3.3000	3.3500	+4.037%	2	31	+270.149%
2025-07-21	3.2800	3.2800	3.2200	3.2200	+9.524%	5	31	+285.093%
2025-07-11	2.8300	2.9400	2.8300	2.9400	+17.600%	14	31	+321.769%
2025-06-30	2.5000	2.5000	2.5000	2.5000	-9.747%	4	18	+396.000%
2025-06-09	2.8200	2.8200	2.7700	2.7700	+7.782%	2	15	+347.653%
2025-06-05	2.5700	2.5700	2.5700	2.5700	+35.263%	3	14	+382.490%
2025-04-29	1.9900	1.9900	1.9000	1.9000	-5.473%	3	11	+552.632%
2025-04-01	1.5800	2.0100	1.5800	2.0100	-9.459%	2	10	+516.915%
2025-03-31	2.2200	2.2200	2.2200	2.2200	-6.329%	1	9	+458.559%
2025-03-17	2.3700	2.3700	2.3700	2.3700	+3.947%	1	8	+423.207%
2025-03-14	2.4800	2.6000	2.2800	2.2800	+4.587%	6	7	+443.860%
2025-03-13	2.1800	2.1800	2.1800	2.1800	-25.850%	1	5	+468.807%
2025-02-18	2.9400	2.9400	2.9400	2.9400	+79.268%	1	5	+321.769%
2025-01-27	1.6400	1.6400	1.6400	1.6400	0.000%	4	4	+656.098%