Dark

SLV20270115C49
SLV Jan 15 2027 49.00 Call (SLV270115C00049000)
option OPRA

EOD

Jul 30, 2026

8.15-5.671%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.1500	8.1500	8.1500	8.1500	-5.671%	1	881	0.000%
2026-07-27	8.8500	8.8500	8.5200	8.6400	+6.012%	9	882	-5.671%
2026-07-23	8.3500	8.3500	8.1500	8.1500	-14.838%	9	889	0.000%
2026-07-22	9.5700	9.5700	9.5700	9.5700	+26.755%	2	888	-14.838%
2026-07-20	7.5500	7.5500	7.5500	7.5500	+4.138%	1	887	+7.947%
2026-07-17	6.9000	7.2500	6.9000	7.2500	+1.399%	2	887	+12.414%
2026-07-16	7.2200	7.4000	7.1300	7.1500	-11.728%	12	887	+13.986%
2026-07-13	8.1000	8.1000	8.1000	8.1000	-15.183%	1	879	+0.617%
2026-07-10	9.5500	9.5500	9.5500	9.5500	-5.446%	1	878	-14.660%
2026-07-09	9.8300	10.1000	9.8300	10.1000	+12.222%	6	877	-19.307%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-10.000%	2	872	-9.444%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+0.503%	1	874	-18.500%
2026-06-30	10.1500	10.2500	9.9500	9.9500	+4.737%	5	874	-18.090%
2026-06-26	9.8500	9.8500	9.5000	9.5000	+6.742%	4	875	-14.211%
2026-06-25	8.9000	8.9000	8.9000	8.9000	+9.202%	1	872	-8.427%
2026-06-24	9.6000	9.6000	8.1500	8.1500	-40.380%	8	871	0.000%
2026-06-18	13.6700	13.6700	13.6700	13.6700	-9.769%	4	870	-40.380%
2026-06-11	14.0600	15.1500	14.0600	15.1500	+10.342%	2	870	-46.205%
2026-06-09	13.7300	13.7300	13.7300	13.7300	-12.770%	1	869	-40.641%
2026-06-08	15.7200	15.7400	15.7200	15.7400	-0.569%	5	869	-48.221%
2026-06-05	15.8300	15.8300	15.8300	15.8300	-28.209%	1	869	-48.515%
2026-05-28	22.0500	22.0500	22.0500	22.0500	-0.226%	2	872	-63.039%
2026-05-22	22.1000	22.1000	22.1000	22.1000	-30.764%	2	872	-63.122%
2026-05-13	31.9200	31.9200	31.9200	31.9200	+2.968%	1	872	-74.467%
2026-05-11	31.0000	31.0000	31.0000	31.0000	+16.541%	3	872	-73.710%
2026-05-08	26.6000	26.6000	26.6000	26.6000	+30.328%	1	876	-69.361%
2026-05-04	20.4100	20.4100	20.4100	20.4100	+5.206%	3	875	-60.069%
2026-04-29	19.4700	19.4700	19.4000	19.4000	-21.266%	5	877	-57.990%
2026-04-22	24.6400	24.6400	24.6400	24.6400	-3.373%	1	877	-66.924%
2026-04-16	25.5000	25.5000	25.5000	25.5000	-2.709%	1	877	-68.039%
2026-04-15	26.2100	26.2200	26.2100	26.2100	+23.399%	5	879	-68.905%
2026-04-07	21.2400	21.2400	21.2400	21.2400	+1.384%	3	883	-61.629%
2026-03-30	20.8100	20.9500	20.8100	20.9500	+6.453%	2	883	-61.098%
2026-03-24	19.8400	19.8400	19.6800	19.6800	+3.145%	2	883	-58.587%
2026-03-23	19.3600	19.3600	18.4300	19.0800	-9.573%	15	883	-57.285%
2026-03-19	20.1500	21.1000	20.1500	21.1000	-15.363%	2	888	-61.374%
2026-03-18	24.7500	24.9300	24.7500	24.9300	-31.867%	2	886	-67.308%
2026-03-02	36.5900	36.5900	36.5900	36.5900	+4.304%	1	889	-77.726%
2026-02-26	35.0300	35.0800	35.0300	35.0800	-1.044%	2	888	-76.767%
2026-02-23	35.4500	35.4500	35.4500	35.4500	+42.828%	1	888	-77.010%
2026-02-18	24.8200	24.8200	24.8200	24.8200	+13.541%	1	889	-67.164%
2026-02-17	22.0300	22.0300	21.7600	21.8600	-11.855%	21	888	-62.717%
2026-02-12	26.4500	26.6700	23.9000	24.8000	+6.943%	26	891	-67.137%
2026-02-05	22.6500	23.1900	22.6500	23.1900	-33.362%	4	883	-64.856%
2026-02-03	34.8000	34.8000	34.8000	34.8000	+29.368%	1	883	-76.580%
2026-02-02	26.9000	26.9000	26.9000	26.9000	-8.968%	2	882	-69.703%
2026-01-30	29.5500	29.5500	29.5500	29.5500	-42.195%	1	882	-72.420%
2026-01-27	51.8600	51.8600	51.1200	51.1200	-10.707%	2	883	-84.057%
2026-01-26	51.6800	57.6800	51.6800	57.2500	+24.809%	27	885	-85.764%
2026-01-23	43.3500	45.8700	43.3500	45.8700	+15.980%	16	897	-82.232%
2026-01-22	39.5500	39.5500	39.5500	39.5500	+5.467%	1	911	-79.393%
2026-01-21	37.5000	37.5000	37.5000	37.5000	-3.226%	1	912	-78.267%
2026-01-20	38.9500	38.9500	38.7500	38.7500	+12.319%	2	911	-78.968%
2026-01-16	34.5000	34.5000	34.5000	34.5000	-5.609%	1	912	-76.377%
2026-01-15	36.5500	36.5500	36.5500	36.5500	+3.835%	1	912	-77.702%
2026-01-14	36.0900	36.5100	35.2000	35.2000	+9.521%	35	913	-76.847%
2026-01-13	33.0000	33.0000	32.0000	32.1400	+20.646%	26	948	-74.642%
2026-01-09	25.2500	26.6400	25.2500	26.6400	+12.263%	13	974	-69.407%
2026-01-08	23.2700	23.7300	23.2700	23.7300	-6.832%	21	964	-65.655%
2026-01-07	25.4700	25.4700	25.4700	25.4700	-7.382%	1	945	-68.002%
2026-01-06	26.5800	27.5000	26.4000	27.5000	+16.034%	26	944	-70.364%
2026-01-05	24.0000	24.6500	23.7000	23.7000	+18.976%	32	996	-65.612%
2026-01-02	21.7000	21.7000	19.9200	19.9200	+3.106%	11	996	-59.086%
2025-12-31	20.1000	20.1500	19.3200	19.3200	-19.667%	5	1,001	-57.816%
2025-12-30	23.1300	24.0500	23.1300	24.0500	+15.182%	12	1,001	-66.112%
2025-12-29	21.1600	21.5000	20.0000	20.8800	-19.226%	34	1,013	-60.967%
2025-12-26	23.0700	25.8500	23.0700	25.8500	+31.418%	19	1,010	-68.472%
2025-12-23	17.9700	19.7900	17.9700	19.6700	+11.761%	57	1,024	-58.566%
2025-12-22	17.2400	17.6000	17.2000	17.6000	+7.843%	7	1,062	-53.693%
2025-12-19	16.2100	16.3500	16.2100	16.3200	+9.457%	16	1,062	-50.061%
2025-12-18	15.4000	15.4000	14.6000	14.9100	-5.032%	17	1,066	-45.339%
2025-12-17	15.4100	15.7000	15.0600	15.7000	+17.779%	19	1,061	-48.089%
2025-12-16	13.3300	13.3300	13.3300	13.3300	-1.259%	1	1,059	-38.860%
2025-12-15	13.5500	13.5500	13.5000	13.5000	+10.024%	3	1,060	-39.630%
2025-12-12	14.1700	14.1700	12.1500	12.2700	-9.446%	55	1,063	-33.578%
2025-12-11	13.0000	14.1500	12.9900	13.5500	+6.693%	59	1,064	-39.852%
2025-12-10	11.8000	12.7000	11.7700	12.7000	+5.833%	76	1,012	-35.827%
2025-12-09	11.0900	12.0200	11.0900	12.0000	+17.073%	3	1,015	-32.083%
2025-12-05	10.2500	10.2500	10.2500	10.2500	+8.581%	11	1,015	-20.488%
2025-12-04	9.5400	9.5400	9.4400	9.4400	-13.394%	70	1,014	-13.665%
2025-12-03	11.4100	11.4100	10.5500	10.9000	+1.395%	18	1,084	-25.229%
2025-12-02	11.4200	11.4200	10.6800	10.7500	-4.359%	4	1,086	-24.186%
2025-12-01	12.1000	12.1000	9.9500	11.2400	+16.840%	123	1,085	-27.491%
2025-11-28	8.7500	9.6200	7.9500	9.6200	+30.884%	85	1,195	-15.281%
2025-11-26	7.0000	7.3500	7.0000	7.3500	+12.043%	77	1,046	+10.884%
2025-11-25	6.4000	6.5600	6.4000	6.5600	+4.960%	5	1,046	+24.238%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+12.613%	50	1,041	+30.400%
2025-11-21	5.6500	5.6500	5.5500	5.5500	-9.165%	2	1,022	+46.847%
2025-11-20	6.1100	6.1100	6.1100	6.1100	-12.963%	1	1,022	+33.388%
2025-11-19	7.0200	7.0200	7.0200	7.0200	+9.687%	1	1,023	+16.097%
2025-11-17	6.4000	6.4000	6.4000	6.4000	-14.667%	1	1,022	+27.344%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-2.724%	7	1,023	+8.667%
2025-11-12	7.6900	8.0900	6.8000	7.7100	+63.694%	70	1,016	+5.707%
2025-11-07	4.7500	4.7500	4.7100	4.7100	-6.362%	8	1,037	+73.036%
2025-11-06	5.0300	5.0300	5.0300	5.0300	+2.028%	1	1,029	+62.028%
2025-11-03	4.9300	4.9300	4.9300	4.9300	-4.826%	2	1,029	+65.314%
2025-10-31	5.1800	5.1800	5.1800	5.1800	-2.264%	2	1,029	+57.336%
2025-10-30	5.6000	5.6000	5.3000	5.3000	+17.778%	61	1,029	+53.774%
2025-10-28	4.7900	4.7900	4.5000	4.5000	+7.143%	408	970	+81.111%
2025-10-27	5.0400	5.0400	4.2000	4.2000	-16.000%	11	1,323	+94.048%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-9.256%	4	1,323	+63.000%
2025-10-23	5.5100	5.5100	5.5100	5.5100	+10.200%	2	1,327	+47.913%
2025-10-22	5.0000	5.0500	5.0000	5.0000	-5.660%	173	1,325	+63.000%
2025-10-21	5.5000	5.5000	5.0000	5.3000	-17.188%	12	1,403	+53.774%
2025-10-20	6.5500	6.5500	6.4000	6.4000	+1.587%	19	1,398	+27.344%
2025-10-17	7.2000	7.5400	6.0500	6.3000	-20.253%	780	1,379	+29.365%
2025-10-16	7.0000	7.9000	6.5500	7.9000	+17.037%	52	973	+3.165%
2025-10-15	6.7300	7.0000	6.2200	6.7500	+5.469%	782	972	+20.741%
2025-10-14	5.4000	6.4000	5.1000	6.4000	+9.966%	25	407	+27.344%
2025-10-13	5.6000	6.0400	5.5700	5.8200	+41.951%	89	414	+40.034%
2025-10-09	5.2000	5.3000	4.1000	4.1000	-13.684%	38	348	+98.780%
2025-10-08	4.8000	4.8000	4.7500	4.7500	+13.909%	8	322	+71.579%
2025-10-07	4.1700	4.1700	4.1700	4.1700	-9.348%	1	326	+95.444%
2025-10-06	4.5500	4.6000	4.5500	4.6000	+22.016%	11	326	+77.174%
2025-10-02	3.8100	3.8100	3.7700	3.7700	-17.143%	8	327	+116.180%
2025-10-01	4.5400	4.5500	4.5400	4.5500	+7.059%	41	327	+79.121%
2025-09-30	4.2500	4.2500	4.2500	4.2500	-2.968%	6	326	+91.765%
2025-09-29	4.4000	4.4000	4.3800	4.3800	+9.500%	2	320	+86.073%
2025-09-26	3.5500	4.0000	3.5500	4.0000	+17.647%	54	320	+103.750%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+10.749%	4	302	+139.706%
2025-09-24	3.0700	3.0700	3.0700	3.0700	+1.320%	1	298	+165.472%
2025-09-22	2.7100	3.0300	2.7100	3.0300	+3.767%	98	298	+168.977%
2025-09-19	2.9200	2.9200	2.9200	2.9200	+7.353%	100	202	+179.110%
2025-09-15	2.7200	2.7200	2.7200	2.7200	+32.683%	40	102	+199.632%
2025-09-05	1.6300	2.3000	1.6300	2.0500	-18.000%	8	62	+297.561%
2025-09-03	2.5000	2.5000	2.5000	2.5000	+36.612%	1	70	+226.000%
2025-08-27	1.8300	1.8300	1.8300	1.8300	+14.375%	9	69	+345.355%
2025-08-22	1.6000	1.6000	1.6000	1.6000	+1.266%	1	60	+409.375%
2025-08-20	1.7500	1.7500	1.5800	1.5800	-15.054%	5	60	+415.823%
2025-08-18	1.8600	1.8600	1.8600	1.8600	+6.286%	3	59	+338.172%
2025-08-11	1.7500	1.7500	1.7500	1.7500	-5.914%	6	59	+365.714%
2025-08-07	1.8600	1.8600	1.8600	1.8600	-8.374%	1	53	+338.172%
2025-07-22	2.0300	2.0300	2.0300	2.0300	+1.500%	1	52	+301.478%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-36.709%	1	53	+307.500%
2025-07-16	1.7700	3.1600	1.7700	3.1600	+77.528%	3	53	+157.911%
2025-07-15	2.0000	2.0000	1.7800	1.7800	-26.446%	2	53	+357.865%
2025-07-14	2.4200	2.4200	2.4200	2.4200	+2.979%	1	53	+236.777%
2025-07-11	2.2000	2.3500	2.2000	2.3500	+2.174%	14	52	+246.809%
2025-07-10	1.6900	2.3000	1.6900	2.3000	+17.949%	2	49	+254.348%
2025-07-09	1.9500	1.9500	1.9500	1.9500	+7.735%	1	49	+317.949%
2025-06-30	1.8100	1.8100	1.8100	1.8100	+3.429%	2	48	+350.276%
2025-06-27	1.6000	1.7500	1.6000	1.7500	+8.025%	10	46	+365.714%
2025-06-25	1.6200	1.6200	1.6200	1.6200	-12.432%	1	46	+403.086%
2025-06-16	1.8500	1.8500	1.8500	1.8500	+23.333%	10	47	+340.541%
2025-06-05	1.5000	1.5000	1.5000	1.5000	-1.961%	1	37	+443.333%
2025-06-02	1.5300	1.5300	1.5300	1.5300	+2.000%	10	36	+432.680%
2025-05-29	1.5000	1.5000	1.5000	1.5000	0.000%	1	36	+443.333%
2025-05-27	1.5000	1.5000	1.5000	1.5000	+7.143%	1	37	+443.333%
2025-05-20	1.4000	1.4000	1.4000	1.4000	+12.903%	8	37	+482.143%
2025-05-14	1.2400	1.2400	1.2400	1.2400	-3.876%	1	29	+557.258%
2025-05-05	1.2900	1.2900	1.2900	1.2900	-8.511%	1	28	+531.783%
2025-05-01	1.4300	1.4300	1.4100	1.4100	-2.759%	3	27	+478.014%
2025-04-30	1.4500	1.4500	1.4500	1.4500	-8.805%	1	24	+462.069%
2025-04-17	1.7600	1.7600	1.5900	1.5900	-8.092%	13	10	+412.579%
2025-04-16	1.7300	1.7300	1.7300	1.7300	+37.302%	1	10	+371.098%
2025-04-09	1.0500	1.2600	1.0500	1.2600	-21.250%	3	9	+546.825%
2025-03-20	1.6000	1.6000	1.6000	1.6000	-33.333%	2	9	+409.375%
2025-02-10	2.4000	2.4000	2.4000	2.4000	+6.667%	2	8	+239.583%
2025-01-22	2.2500	2.2500	2.2500	2.2500	+18.421%	4	8	+262.222%
2025-01-17	1.9000	1.9000	1.9000	1.9000	+23.377%	4	2	+328.947%
2025-01-14	1.5400	1.5400	1.5400	1.5400	-30.000%	1	2	+429.221%
2024-12-10	2.2000	2.2000	2.2000	2.2000	-46.988%	1	2	+270.455%
2024-10-28	4.1500	4.1500	4.1500	4.1500	0.000%	2	2	+96.386%