Dark

SLV20270115C50.5
SLV Jan 15 2027 50.50 Call (SLV270115C00050500)
option OPRA

Inactive

Jul 23, 2026

7.54-15.281%(-1.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.5400	7.5400	7.5400	7.5400	-15.281%	5	1,242	0.000%
2026-07-22	8.6500	8.9000	8.6500	8.9000	+10.422%	2	1,247	-15.281%
2026-07-21	8.0000	8.1500	8.0000	8.0600	+16.981%	21	1,352	-6.452%
2026-07-20	6.9000	6.9000	6.8700	6.8900	+3.609%	455	1,351	+9.434%
2026-07-17	6.7000	6.7000	6.5800	6.6500	+1.994%	467	1,356	+13.383%
2026-07-16	6.5900	6.7000	6.4500	6.5200	-12.248%	694	1,102	+15.644%
2026-07-15	7.7900	7.7900	7.3300	7.4300	-5.949%	22	760	+1.480%
2026-07-14	8.3700	8.3700	7.9000	7.9000	+6.757%	41	760	-4.557%
2026-07-13	7.4000	7.4000	7.4000	7.4000	-14.153%	50	730	+1.892%
2026-07-10	8.4500	8.6200	8.4500	8.6200	-14.569%	2	685	-12.529%
2026-07-06	10.0700	10.0900	10.0700	10.0900	+2.959%	75	755	-25.273%
2026-07-02	9.8200	9.8200	9.8000	9.8000	+3.704%	6	756	-23.061%
2026-07-01	9.4500	9.4500	9.4500	9.4500	+4.420%	1	756	-20.212%
2026-06-30	8.9000	9.0500	8.9000	9.0500	+1.344%	29	756	-16.685%
2026-06-26	9.0000	9.0000	8.9300	8.9300	+8.902%	10	757	-15.566%
2026-06-25	8.4500	8.4500	8.2000	8.2000	+5.398%	28	752	-8.049%
2026-06-24	8.4500	8.5300	6.9600	7.7800	-38.254%	33	735	-3.085%
2026-06-22	12.6000	12.6000	12.6000	12.6000	-3.448%	1	745	-40.159%
2026-06-18	13.0500	13.0500	13.0500	13.0500	-14.258%	3	757	-42.222%
2026-06-17	15.2200	15.2200	15.2200	15.2200	+12.325%	1	757	-50.460%
2026-06-11	12.0000	13.5500	12.0000	13.5500	+7.454%	30	757	-44.354%
2026-06-10	12.6400	12.6400	12.5800	12.6100	-1.484%	126	767	-40.206%
2026-06-09	12.8000	12.8000	12.8000	12.8000	-13.043%	3	767	-41.094%
2026-06-08	14.7200	14.7200	14.7200	14.7200	-11.057%	1	767	-48.777%
2026-06-05	16.8500	17.0000	16.5500	16.5500	-21.860%	37	768	-54.441%
2026-05-28	21.1800	21.1800	21.1800	21.1800	+4.438%	2	737	-64.400%
2026-05-27	20.2800	20.2800	20.2800	20.2800	-3.932%	5	737	-62.821%
2026-05-22	20.8100	21.1100	20.8100	21.1100	+3.480%	3	732	-64.282%
2026-05-19	20.0000	20.4000	19.8200	20.4000	-10.290%	43	732	-63.039%
2026-05-15	22.9500	23.0500	22.7400	22.7400	-19.504%	18	733	-66.843%
2026-05-14	28.8000	28.8000	28.2500	28.2500	-6.550%	15	706	-73.310%
2026-05-11	30.2300	30.2300	30.2300	30.2300	+52.677%	7	706	-75.058%
2026-05-05	19.8000	19.8000	19.8000	19.8000	+4.211%	12	707	-61.919%
2026-05-04	20.5000	20.5000	19.0000	19.0000	+3.599%	28	719	-60.316%
2026-04-29	18.3400	18.3400	18.3400	18.3400	-4.727%	3	711	-58.888%
2026-04-28	19.4000	19.4200	19.2500	19.2500	-10.465%	22	711	-60.831%
2026-04-23	21.5000	21.5000	21.5000	21.5000	-6.522%	4	697	-64.930%
2026-04-21	23.0000	23.0000	23.0000	23.0000	-9.449%	15	693	-67.217%
2026-04-20	25.4000	25.4000	25.4000	25.4000	+1.804%	5	693	-70.315%
2026-04-15	24.9500	24.9500	24.9500	24.9500	-1.578%	5	693	-69.780%
2026-04-14	25.3500	25.3500	25.3500	25.3500	+10.217%	6	699	-70.256%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+16.751%	5	693	-67.217%
2026-03-27	19.7000	19.7000	19.7000	19.7000	+13.218%	1	693	-61.726%
2026-03-20	17.3200	17.4000	17.3200	17.4000	-4.605%	4	693	-56.667%
2026-03-19	18.2400	18.2400	18.2400	18.2400	-28.722%	5	693	-58.662%
2026-03-17	25.5900	25.5900	25.5900	25.5900	-8.640%	1	693	-70.535%
2026-03-13	28.0000	28.0100	28.0000	28.0100	-10.796%	2	693	-73.081%
2026-03-12	31.4000	31.4000	31.4000	31.4000	+3.154%	4	693	-75.987%
2026-03-09	30.4400	30.4400	30.4400	30.4400	+9.026%	1	705	-75.230%
2026-03-05	27.9200	27.9200	27.9200	27.9200	-8.158%	1	705	-72.994%
2026-03-04	30.4000	30.4000	30.4000	30.4000	-15.906%	1	705	-75.197%
2026-03-02	36.3100	36.3100	36.1500	36.1500	+4.480%	9	705	-79.142%
2026-02-26	34.6000	34.6000	34.6000	34.6000	-5.464%	2	705	-78.208%
2026-02-25	36.6000	36.6000	36.6000	36.6000	+6.426%	1	705	-79.399%
2026-02-23	34.3900	34.3900	34.3900	34.3900	+14.101%	2	705	-78.075%
2026-02-20	30.1400	30.1400	30.1400	30.1400	+19.036%	2	705	-74.983%
2026-02-19	25.3200	25.3200	25.3200	25.3200	+3.558%	1	705	-70.221%
2026-02-18	24.2300	24.4500	24.2300	24.4500	+22.864%	11	704	-69.162%
2026-02-17	19.9000	19.9000	19.9000	19.9000	-15.678%	1	704	-62.111%
2026-02-13	23.6000	23.6000	23.6000	23.6000	-15.714%	1	704	-68.051%
2026-02-12	28.0000	28.0000	28.0000	28.0000	+1.339%	1	704	-73.071%
2026-02-10	27.6300	27.6300	27.6300	27.6300	+15.607%	5	704	-72.711%
2026-02-05	22.5000	23.9500	22.5000	23.9000	-14.643%	13	699	-68.452%
2026-02-02	28.0000	28.0000	28.0000	28.0000	+0.358%	2	700	-73.071%
2026-01-30	36.5000	36.5000	27.9000	27.9000	-48.429%	2	700	-72.975%
2026-01-29	54.1000	54.1000	54.1000	54.1000	+7.129%	25	701	-86.063%
2026-01-27	49.2500	50.5000	49.2500	50.5000	+1.243%	5	701	-85.069%
2026-01-26	54.0000	57.5000	49.6300	49.8800	+19.302%	135	701	-84.884%
2026-01-23	41.8100	41.8100	41.8100	41.8100	+17.675%	30	636	-81.966%
2026-01-21	38.0000	38.0000	35.5300	35.5300	-8.897%	26	636	-78.778%
2026-01-20	39.0000	39.0000	39.0000	39.0000	+14.875%	1	636	-80.667%
2026-01-16	33.9500	33.9500	33.9500	33.9500	-5.825%	25	635	-77.791%
2026-01-15	36.0500	36.0500	36.0500	36.0500	+0.139%	10	635	-79.085%
2026-01-14	35.0000	36.0000	35.0000	36.0000	+15.867%	5	635	-79.056%
2026-01-13	32.6700	33.0000	31.0700	31.0700	+23.294%	21	635	-75.732%
2026-01-09	24.3000	25.3000	24.3000	25.2000	+13.258%	10	635	-70.079%
2026-01-08	20.6600	22.3000	20.6600	22.2500	-8.811%	11	639	-66.112%
2026-01-07	24.0500	24.4000	24.0500	24.4000	-6.334%	4	639	-69.098%
2026-01-06	26.0500	26.0500	26.0500	26.0500	+17.660%	4	639	-71.056%
2026-01-05	22.1400	22.1400	22.1400	22.1400	+12.557%	10	635	-65.944%
2026-01-02	19.6700	19.6700	19.6700	19.6700	+3.417%	10	635	-61.668%
2025-12-31	19.6400	19.6400	18.9500	19.0200	-20.084%	12	639	-60.358%
2025-12-30	22.5900	23.8000	22.5900	23.8000	+22.365%	5	639	-68.319%
2025-12-29	19.9500	20.6000	19.4500	19.4500	-21.888%	55	640	-61.234%
2025-12-26	22.2200	24.9000	22.0800	24.9000	+34.595%	43	640	-69.719%
2025-12-23	17.2800	18.5000	16.6500	18.5000	+13.706%	262	631	-59.243%
2025-12-22	16.7300	16.7300	16.2700	16.2700	+6.201%	11	779	-53.657%
2025-12-19	14.7200	15.5000	14.7000	15.3200	+9.039%	109	788	-50.783%
2025-12-18	14.0500	14.0500	14.0500	14.0500	-5.068%	1	857	-46.335%
2025-12-17	14.8000	14.8000	14.8000	14.8000	+14.729%	5	857	-49.054%
2025-12-16	12.2500	12.9000	12.2500	12.9000	+0.781%	6	852	-41.550%
2025-12-15	12.8000	12.8000	12.8000	12.8000	-3.687%	2	850	-41.094%
2025-12-11	12.9500	13.2900	12.9000	13.2900	+9.835%	179	850	-43.266%
2025-12-10	10.9500	12.1000	10.9200	12.1000	+7.556%	35	702	-37.686%
2025-12-09	11.2500	11.2500	11.2500	11.2500	+15.622%	66	704	-32.978%
2025-12-05	9.7300	9.7300	9.7300	9.7300	+8.715%	15	741	-22.508%
2025-12-04	9.7200	9.7200	8.9000	8.9500	-15.005%	56	738	-15.754%
2025-12-01	9.9500	10.5300	9.9500	10.5300	+17.654%	8	688	-28.395%
2025-11-28	8.4500	10.7500	8.3500	8.9500	+24.306%	77	685	-15.754%
2025-11-26	6.7600	7.2000	6.7600	7.2000	+17.840%	31	657	+4.722%
2025-11-25	6.1100	6.1100	6.1100	6.1100	+3.559%	1	657	+23.404%
2025-11-20	5.9400	5.9500	5.9000	5.9000	-6.200%	250	657	+27.797%
2025-11-19	6.2900	6.2900	6.2900	6.2900	+16.481%	31	411	+19.873%
2025-11-17	5.8500	5.8500	5.4000	5.4000	-11.475%	120	392	+39.630%
2025-11-14	5.7000	6.1000	5.7000	6.1000	-8.955%	152	272	+23.607%
2025-11-13	6.7000	6.7000	6.7000	6.7000	-8.219%	10	184	+12.537%
2025-11-12	7.4000	7.4000	7.3000	7.3000	+41.748%	8	184	+3.288%
2025-11-10	5.0000	5.1500	5.0000	5.1500	+22.038%	35	180	+46.408%
2025-11-07	4.2200	4.2200	4.2200	4.2200	-6.637%	7	175	+78.673%
2025-11-03	4.5200	4.5200	4.5200	4.5200	-6.804%	1	167	+66.814%
2025-10-31	4.8500	4.8500	4.8500	4.8500	+11.494%	1	167	+55.464%
2025-10-28	4.3500	4.3500	4.3500	4.3500	+8.750%	8	167	+73.333%
2025-10-27	3.8500	4.0000	3.8500	4.0000	-16.667%	51	159	+88.500%
2025-10-22	4.5000	4.8000	4.5000	4.8000	0.000%	42	159	+57.083%
2025-10-21	5.4500	5.4500	4.4000	4.8000	-21.311%	12	197	+57.083%
2025-10-17	6.1000	6.1000	6.1000	6.1000	+6.087%	1	187	+23.607%
2025-10-15	7.2200	7.2200	5.7500	5.7500	+4.545%	3	187	+31.130%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+3.774%	20	188	+37.091%
2025-10-13	5.5000	5.5000	5.3000	5.3000	+26.190%	118	188	+42.264%
2025-10-09	4.6900	4.8500	4.2000	4.2000	-4.545%	15	70	+79.524%
2025-10-08	4.3000	4.4000	4.3000	4.4000	+5.263%	5	78	+71.364%
2025-10-06	4.1800	4.1800	4.1800	4.1800	+7.179%	10	73	+80.383%
2025-09-29	3.8600	3.9000	3.8600	3.9000	+7.438%	60	64	+93.333%
2025-09-26	3.5800	3.6300	3.5800	3.6300	+13.438%	3	4	+107.713%
2025-09-25	3.1800	3.2000	3.1800	3.2000	+17.216%	2	2	+135.625%
2025-09-22	2.7300	2.7300	2.7300	2.7300	0.000%	1	1	+176.190%