Dark

SLV20270115C47.5
SLV Jan 15 2027 47.50 Call (SLV270115C00047500)
option OPRA

EOD

Jul 27, 2026

9.75-4.412%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.7500	9.7500	9.7500	9.7500	-4.412%	1	609	0.000%
2026-07-22	10.2000	10.2000	10.2000	10.2000	+17.241%	2	609	-4.412%
2026-07-20	8.7000	8.7000	8.7000	8.7000	+11.253%	4	611	+12.069%
2026-07-16	7.8200	7.8200	7.8200	7.8200	-7.236%	10	611	+24.680%
2026-07-15	8.4300	8.4300	8.4300	8.4300	-3.657%	1	619	+15.658%
2026-07-13	8.8000	8.8000	8.7500	8.7500	-13.366%	3	618	+11.429%
2026-07-10	10.1000	10.1000	10.1000	10.1000	+4.663%	1	616	-3.465%
2026-07-08	9.6500	9.6500	9.6500	9.6500	-17.167%	1	615	+1.036%
2026-07-02	11.9800	11.9800	11.6500	11.6500	+4.578%	11	615	-16.309%
2026-07-01	11.1400	11.1400	11.1400	11.1400	+15.680%	1	615	-12.478%
2026-06-25	9.6000	9.6500	9.6000	9.6300	+6.409%	303	614	+1.246%
2026-06-24	9.5000	9.5000	8.6600	9.0500	-25.698%	3	624	+7.735%
2026-06-23	12.1800	12.1800	12.1800	12.1800	-21.063%	7	624	-19.951%
2026-06-18	15.4300	15.4300	15.4300	15.4300	+4.186%	3	634	-36.811%
2026-06-10	14.8100	14.8100	14.8100	14.8100	-36.301%	2	634	-34.166%
2026-05-29	23.2500	23.2500	23.2500	23.2500	+4.401%	1	635	-58.065%
2026-05-19	22.2700	22.2700	22.2700	22.2700	-8.542%	1	635	-56.219%
2026-05-15	24.6200	24.6200	24.3500	24.3500	-0.082%	9	635	-59.959%
2026-04-23	24.3700	24.3700	24.3700	24.3700	+10.773%	1	636	-59.992%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-0.677%	20	648	-55.682%
2026-03-27	20.3500	22.2500	20.3500	22.1500	+10.474%	21	668	-55.982%
2026-03-26	20.0500	20.0500	20.0500	20.0500	+2.821%	3	658	-51.372%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+0.775%	3	661	-50.000%
2026-03-19	19.2000	19.3500	19.2000	19.3500	-22.600%	2	664	-49.612%
2026-03-18	25.9000	25.9000	25.0000	25.0000	-32.213%	2	665	-61.000%
2026-03-10	37.1600	37.1600	36.8800	36.8800	+13.303%	8	664	-73.563%
2026-03-09	32.5500	32.5500	32.5500	32.5500	-1.064%	1	665	-70.046%
2026-03-06	32.9000	32.9000	32.9000	32.9000	+5.516%	1	666	-70.365%
2026-03-05	31.1800	31.1800	31.1800	31.1800	-24.044%	1	666	-68.730%
2026-02-27	41.0500	41.0500	41.0500	41.0500	+6.072%	2	666	-76.248%
2026-02-25	38.7000	38.7000	38.7000	38.7000	+5.593%	5	668	-74.806%
2026-02-23	36.6500	36.6500	36.6500	36.6500	+10.060%	1	668	-73.397%
2026-02-20	33.3000	33.3000	33.3000	33.3000	+26.520%	1	668	-70.721%
2026-02-18	26.3200	26.3200	26.3200	26.3200	+15.947%	2	669	-62.956%
2026-02-17	22.4500	22.7000	22.4500	22.7000	-13.359%	14	669	-57.048%
2026-02-13	26.4200	26.4200	26.2000	26.2000	+3.968%	11	669	-62.786%
2026-02-12	25.2000	25.2000	25.2000	25.2000	-14.865%	1	669	-61.310%
2026-02-09	29.6000	29.6000	29.6000	29.6000	+23.333%	1	668	-67.061%
2026-02-05	24.9500	25.0000	24.0000	24.0000	-35.310%	3	669	-59.375%
2026-02-04	37.1000	37.1000	37.1000	37.1000	+33.166%	1	668	-73.720%
2026-02-02	27.8600	27.8600	27.8600	27.8600	-12.938%	1	668	-65.004%
2026-01-30	45.8000	45.8000	27.0000	32.0000	-46.083%	6	668	-69.531%
2026-01-29	58.6600	59.3500	58.6600	59.3500	+5.605%	3	669	-83.572%
2026-01-28	56.2000	56.2000	56.2000	56.2000	+2.089%	1	668	-82.651%
2026-01-27	55.0500	55.0500	55.0500	55.0500	+7.226%	2	668	-82.289%
2026-01-26	53.5000	56.6700	51.3400	51.3400	+26.765%	7	666	-81.009%
2026-01-20	40.5000	40.5000	40.5000	40.5000	+7.001%	1	669	-75.926%
2026-01-15	37.8500	37.8500	37.8500	37.8500	-3.958%	10	669	-74.240%
2026-01-14	39.4100	39.4100	39.4100	39.4100	+17.994%	1	664	-75.260%
2026-01-13	33.4000	33.4000	33.4000	33.4000	+6.032%	1	664	-70.808%
2026-01-12	31.5000	31.5000	31.5000	31.5000	+13.677%	1	664	-69.048%
2026-01-09	27.7100	27.7100	27.7100	27.7100	+0.764%	11	665	-64.814%
2026-01-06	26.8000	27.5000	26.8000	27.5000	+14.775%	12	665	-64.545%
2026-01-05	24.2000	24.8100	23.9600	23.9600	+13.555%	47	691	-59.307%
2026-01-02	22.4000	22.4000	21.1000	21.1000	-18.058%	14	691	-53.791%
2025-12-30	25.7500	25.7500	25.7500	25.7500	+20.327%	2	697	-62.136%
2025-12-29	21.7800	21.7800	21.4000	21.4000	-19.488%	4	699	-54.439%
2025-12-26	26.5800	26.5800	26.5800	26.5800	+27.177%	2	699	-63.318%
2025-12-24	20.9000	20.9000	20.9000	20.9000	+1.703%	1	702	-53.349%
2025-12-23	19.2700	20.5500	19.2700	20.5500	+11.989%	8	702	-52.555%
2025-12-22	18.4000	18.8500	18.0000	18.3500	+6.997%	22	710	-46.866%
2025-12-19	16.5800	17.2600	16.5800	17.1500	+10.077%	14	711	-43.149%
2025-12-18	15.4800	15.5800	15.4800	15.5800	-6.258%	15	721	-37.420%
2025-12-17	16.1000	16.8000	16.1000	16.6200	+14.542%	71	721	-41.336%
2025-12-15	14.3000	14.5400	14.2000	14.5100	+9.509%	15	791	-32.805%
2025-12-12	14.0000	14.0000	13.0000	13.2500	-9.556%	23	797	-26.415%
2025-12-11	14.0300	14.6500	13.9800	14.6500	+11.069%	71	794	-33.447%
2025-12-10	12.5500	13.1900	12.4500	13.1900	+2.646%	36	724	-26.080%
2025-12-09	11.3500	12.8500	11.3500	12.8500	+19.424%	4	704	-24.125%
2025-12-08	10.7600	10.7600	10.7600	10.7600	-3.929%	3	702	-9.387%
2025-12-05	11.2500	11.2500	11.0500	11.2000	+11.665%	318	699	-12.946%
2025-12-04	10.7000	10.7000	10.0000	10.0300	-13.534%	62	710	-2.792%
2025-12-02	11.2400	11.6400	11.2400	11.6000	-5.074%	55	725	-15.948%
2025-12-01	10.7000	12.2200	10.7000	12.2200	+20.990%	265	767	-20.213%
2025-11-28	9.2000	10.1000	9.2000	10.1000	+23.623%	74	928	-3.465%
2025-11-26	7.7000	8.2500	7.7000	8.1700	+18.064%	78	942	+19.339%
2025-11-25	7.0000	7.1500	6.6500	6.9200	+8.125%	114	942	+40.896%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-1.538%	2	859	+52.344%
2025-11-21	6.0600	6.5000	6.0600	6.5000	0.000%	14	859	+50.000%
2025-11-20	6.5500	6.5500	6.5000	6.5000	-7.143%	2	871	+50.000%
2025-11-19	6.6000	7.0000	6.6000	7.0000	+6.061%	19	870	+39.286%
2025-11-18	6.6000	6.6000	6.6000	6.6000	+4.762%	1	865	+47.727%
2025-11-17	6.1500	6.3000	6.1500	6.3000	-9.353%	23	866	+54.762%
2025-11-14	6.8000	6.9500	6.8000	6.9500	-9.740%	15	883	+40.288%
2025-11-13	7.9500	8.3900	7.4300	7.7000	-8.333%	26	873	+26.623%
2025-11-12	7.2000	8.4000	7.1000	8.4000	+24.077%	262	850	+16.071%
2025-11-11	6.6200	6.7700	6.1800	6.7700	+30.192%	46	616	+44.018%
2025-11-06	5.2000	5.2000	5.1500	5.2000	+10.638%	55	640	+87.500%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-4.082%	5	596	+107.447%
2025-10-28	5.1000	5.1000	4.9000	4.9000	+2.083%	23	599	+98.980%
2025-10-27	4.7500	4.8000	4.7500	4.8000	-16.376%	35	595	+103.125%
2025-10-22	5.3700	5.8000	5.3700	5.7400	+2.500%	19	595	+69.861%
2025-10-21	6.1500	6.1500	4.4000	5.6000	-30.000%	12	579	+74.107%
2025-10-20	7.7100	8.0000	6.7000	8.0000	+14.943%	74	570	+21.875%
2025-10-17	7.2200	7.4500	6.3000	6.9600	+4.662%	621	622	+40.086%
2025-10-16	8.1500	8.1500	6.6500	6.6500	-7.639%	2	430	+46.617%
2025-10-15	7.3000	7.5000	7.2000	7.2000	+10.769%	69	430	+35.417%
2025-10-14	6.2000	7.9000	6.2000	6.5000	+4.839%	18	361	+50.000%
2025-10-13	6.1500	6.5000	6.0100	6.2000	+8.772%	349	352	+57.258%
2025-10-09	5.4900	5.7000	5.4900	5.7000	+9.615%	3	4	+71.053%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+6.122%	1	2	+87.500%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+26.615%	1	2	+98.980%
2025-10-02	3.8700	3.8700	3.8700	3.8700	0.000%	1	1	+151.938%