Dark

SLV20270115C45.5
SLV Jan 15 2027 45.50 Call (SLV270115C00045500)
option OPRA

EOD

Jul 30, 2026

10.83+5.659%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.8300	10.8300	10.8300	10.8300	+5.659%	1	1,786	0.000%
2026-07-29	9.5500	10.2500	9.5500	10.2500	+5.020%	4	1,786	+5.659%
2026-07-28	9.7600	9.7600	9.7600	9.7600	-7.925%	1	1,786	+10.963%
2026-07-27	10.9000	10.9000	10.6000	10.6000	+4.950%	320	1,786	+2.170%
2026-07-23	10.2000	10.2000	10.0800	10.1000	-9.417%	65	1,766	+7.228%
2026-07-21	11.1500	11.1500	11.1500	11.1500	+16.146%	1	1,703	-2.870%
2026-07-20	9.7500	9.7500	9.6000	9.6000	+0.524%	2	1,704	+12.813%
2026-07-16	9.5500	9.5500	9.5500	9.5500	-5.911%	1	1,703	+13.403%
2026-07-13	10.6400	10.6400	10.1500	10.1500	-13.396%	2	1,703	+6.700%
2026-07-10	11.7200	11.7200	11.7200	11.7200	-4.327%	1	1,704	-7.594%
2026-07-09	12.2500	12.2500	12.2500	12.2500	+12.385%	10	1,704	-11.592%
2026-06-25	10.9000	10.9500	10.9000	10.9000	+14.136%	4	1,709	-0.642%
2026-06-24	11.3700	11.3700	9.5500	9.5500	-29.676%	2	1,708	+13.403%
2026-06-23	13.5800	13.5800	13.5800	13.5800	-18.634%	1	1,707	-20.250%
2026-06-22	16.6900	16.6900	16.6900	16.6900	-3.190%	1	1,707	-35.111%
2026-06-18	17.2400	17.2400	17.2400	17.2400	-14.948%	1	1,707	-37.181%
2026-06-17	20.2700	20.2700	20.2700	20.2700	+1.604%	1	1,707	-46.571%
2026-06-16	19.9500	19.9500	19.9500	19.9500	-3.623%	1	1,707	-45.714%
2026-06-15	20.7000	20.7000	20.7000	20.7000	+18.897%	1	1,708	-47.681%
2026-06-12	17.4100	17.4100	17.4100	17.4100	+12.468%	1	1,708	-37.794%
2026-06-11	15.4800	15.4800	15.4800	15.4800	-36.945%	1	1,708	-30.039%
2026-06-01	24.5500	24.5500	24.5500	24.5500	-5.212%	1	1,709	-55.886%
2026-05-20	25.9000	25.9000	25.9000	25.9000	-22.152%	2	1,708	-58.185%
2026-05-11	33.2700	33.2700	33.2700	33.2700	+26.502%	1	1,708	-67.448%
2026-04-24	26.3000	26.3000	26.3000	26.3000	+16.630%	1	1,709	-58.821%
2026-03-19	20.6700	22.5500	20.6700	22.5500	-39.447%	40	1,709	-51.973%
2026-03-10	37.2400	37.2400	37.2400	37.2400	+11.865%	1	1,779	-70.918%
2026-03-03	33.2900	33.2900	33.2900	33.2900	-15.722%	1	1,779	-67.468%
2026-03-02	39.5000	39.5000	39.5000	39.5000	-0.804%	1	1,779	-72.582%
2026-02-25	39.8200	39.8200	39.8200	39.8200	+41.860%	1	1,778	-72.803%
2026-02-18	28.0700	28.0700	28.0700	28.0700	+17.007%	2	1,778	-61.418%
2026-02-17	23.4200	23.9900	23.4200	23.9900	-12.125%	4	1,779	-54.856%
2026-02-13	27.7000	27.8200	27.3000	27.3000	-4.378%	23	1,798	-60.330%
2026-02-12	28.5500	28.5500	28.5500	28.5500	-12.931%	4	1,798	-62.067%
2026-02-11	32.7900	32.7900	32.7900	32.7900	+14.650%	1	1,798	-66.972%
2026-02-06	28.6000	28.6000	28.6000	28.6000	+1.997%	2	1,798	-62.133%
2026-02-05	28.0400	28.0400	28.0400	28.0400	-29.013%	2	1,796	-61.377%
2026-02-04	39.5000	39.5000	39.5000	39.5000	+28.414%	1	1,796	-72.582%
2026-02-02	31.7000	31.7000	28.2000	30.7600	-11.047%	177	1,796	-64.792%
2026-01-30	48.0200	48.0200	29.4500	34.5800	-38.228%	26	1,862	-68.681%
2026-01-29	55.9800	55.9800	55.9800	55.9800	+5.424%	5	1,839	-80.654%
2026-01-26	61.3000	61.3000	53.1000	53.1000	+8.700%	72	1,839	-79.605%
2026-01-23	48.8500	48.8500	48.8500	48.8500	+12.299%	1	1,906	-77.830%
2026-01-22	41.7500	43.5000	41.7500	43.5000	+8.832%	41	1,917	-75.103%
2026-01-21	41.7500	41.7500	39.9700	39.9700	-5.953%	6	1,937	-72.905%
2026-01-20	42.0000	42.5000	42.0000	42.5000	+13.636%	6	1,941	-74.518%
2026-01-16	37.9500	37.9500	36.9500	37.4000	-3.134%	10	1,957	-71.043%
2026-01-15	38.5300	38.6100	38.5300	38.6100	-4.478%	2	1,957	-71.950%
2026-01-14	38.7500	40.4200	38.7500	40.4200	+15.916%	13	1,958	-73.206%
2026-01-13	36.6000	36.6000	34.8700	34.8700	+3.811%	2	1,969	-68.942%
2026-01-12	33.5900	33.5900	33.5900	33.5900	+34.360%	5	1,969	-67.758%
2026-01-08	24.0000	25.0000	24.0000	25.0000	-16.192%	6	1,969	-56.680%
2026-01-06	28.0500	30.0000	28.0500	29.8300	+15.980%	20	1,969	-63.694%
2026-01-05	25.6000	26.5000	25.6000	25.7200	+13.554%	41	1,975	-57.893%
2026-01-02	22.6500	22.6500	22.6500	22.6500	+4.234%	1	1,991	-52.185%
2025-12-31	23.0500	23.2700	21.7300	21.7300	-21.637%	12	1,985	-50.161%
2025-12-30	25.5900	27.8000	25.5900	27.7300	+24.461%	4	1,985	-60.945%
2025-12-29	23.4800	23.5300	22.2800	22.2800	-20.712%	36	1,982	-51.391%
2025-12-26	25.4000	28.1000	25.4000	28.1000	+30.213%	34	1,985	-61.459%
2025-12-23	21.5500	21.6200	21.5500	21.5800	+27.541%	25	2,005	-49.815%
2025-12-18	16.9200	16.9200	16.9200	16.9200	-5.948%	16	2,005	-35.993%
2025-12-17	17.9000	18.0500	17.9000	17.9900	+16.065%	164	1,989	-39.800%
2025-12-16	15.5800	15.5800	15.3000	15.5000	-0.895%	17	1,885	-30.129%
2025-12-15	15.6400	15.6400	15.6400	15.6400	+9.371%	10	1,880	-30.754%
2025-12-12	16.2500	16.2500	13.8500	14.3000	-6.230%	26	1,870	-24.266%
2025-12-11	15.1300	15.2500	15.1300	15.2500	+12.963%	37	1,858	-28.984%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-3.571%	1	1,895	-19.778%
2025-12-09	13.2500	14.0000	13.2500	14.0000	+20.378%	77	1,894	-22.643%
2025-12-08	11.6300	11.6300	11.6300	11.6300	-5.447%	15	1,830	-6.879%
2025-12-05	11.8700	12.3000	11.8700	12.3000	+9.431%	59	1,845	-11.951%
2025-12-04	12.0000	12.0000	11.0500	11.2400	-8.988%	352	1,895	-3.648%
2025-12-03	12.9200	12.9200	12.3500	12.3500	-3.816%	3	2,040	-12.308%
2025-12-02	12.7000	12.8400	12.2000	12.8400	+0.234%	16	2,042	-15.654%
2025-12-01	11.7000	13.0000	11.7000	12.8100	+25.588%	88	2,031	-15.457%
2025-11-28	10.4100	10.4100	10.2000	10.2000	+6.806%	6	2,065	+6.176%
2025-11-26	8.1100	9.5500	8.1100	9.5500	+24.837%	54	2,008	+13.403%
2025-11-25	7.6500	7.7000	7.4500	7.6500	-10.000%	10	2,008	+41.569%
2025-11-24	7.2500	8.5000	7.2400	8.5000	+21.429%	129	1,998	+27.412%
2025-11-21	6.9000	7.4200	6.8900	7.0000	-5.914%	37	1,873	+54.714%
2025-11-20	7.4500	7.4500	7.4400	7.4400	-2.105%	2	1,836	+45.565%
2025-11-19	8.2000	8.7000	7.4100	7.6000	+9.668%	65	1,834	+42.500%
2025-11-17	7.3300	7.7000	6.9300	6.9300	-8.090%	61	1,777	+56.277%
2025-11-14	7.3000	7.9000	7.3000	7.5400	-11.294%	58	1,750	+43.634%
2025-11-13	8.6500	8.8200	8.3300	8.5000	-7.104%	7	1,692	+27.412%
2025-11-12	8.2500	9.2500	8.2500	9.1500	+25.342%	420	1,688	+18.361%
2025-11-11	7.5000	7.5000	7.2500	7.3000	+4.286%	4	1,288	+48.356%
2025-11-10	6.8000	7.4000	6.5900	7.0000	+30.841%	18	1,285	+54.714%
2025-11-04	5.3500	5.3500	5.3500	5.3500	-20.268%	1	1,267	+102.430%
2025-10-30	6.5000	6.7100	6.1500	6.7100	+1.667%	5	1,268	+61.401%
2025-10-23	6.6000	6.6000	6.6000	6.6000	+1.538%	8	1,266	+64.091%
2025-10-22	6.5000	6.5000	6.0500	6.5000	+4.000%	10	1,274	+66.615%
2025-10-21	6.6700	6.6700	5.8500	6.2500	-17.546%	870	1,266	+73.280%
2025-10-20	7.7300	7.7300	7.5800	7.5800	-1.558%	4	1,646	+42.876%
2025-10-17	8.5000	9.0500	7.4000	7.7000	-8.876%	89	1,648	+40.649%
2025-10-16	8.4500	8.4500	8.4500	8.4500	+5.625%	1	1,561	+28.166%
2025-10-15	7.9000	8.1500	7.7700	8.0000	+10.803%	6	1,561	+35.375%
2025-10-14	6.8000	7.6500	6.6300	7.2200	+5.401%	1,152	1,563	+50.000%
2025-10-13	6.9500	7.0000	6.7000	6.8500	+7.031%	46	420	+58.102%
2025-10-10	6.0500	6.4000	5.7500	6.4000	+14.286%	24	377	+69.219%
2025-10-09	6.3800	6.3800	5.0000	5.6000	+5.660%	89	394	+93.393%
2025-10-07	5.3000	5.3000	5.3000	5.3000	0.000%	5	305	+104.340%
2025-10-01	5.3000	5.3000	5.2900	5.3000	0.000%	302	300	+104.340%