Dark

SLV20270115C52.5
SLV Jan 15 2027 52.50 Call (SLV270115C00052500)
option OPRA

EOD

Jul 30, 2026

6.90+15.000%(+0.90)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.3000	6.9000	6.3000	6.9000	+15.000%	275	666	0.000%
2026-07-29	5.9000	6.4000	5.9000	6.0000	-12.281%	31	743	+15.000%
2026-07-27	6.9600	6.9600	6.7800	6.8400	+0.588%	26	717	+0.877%
2026-07-24	6.7500	6.8000	6.7500	6.8000	+1.493%	8	717	+1.471%
2026-07-23	6.5800	6.7000	6.5800	6.7000	-11.726%	6	709	+2.985%
2026-07-22	7.3500	8.2800	7.3500	7.5900	+6.154%	16	705	-9.091%
2026-07-21	7.1500	7.1500	7.1500	7.1500	+26.549%	2	716	-3.497%
2026-07-17	5.6500	5.6500	5.6500	5.6500	-2.586%	1	714	+22.124%
2026-07-16	5.9000	5.9000	5.8000	5.8000	-10.769%	2	715	+18.966%
2026-07-15	7.1500	7.1500	6.5000	6.5000	-7.407%	9	713	+6.154%
2026-07-14	7.0200	7.0200	7.0200	7.0200	+7.176%	2	704	-1.709%
2026-07-13	6.6900	6.6900	6.4500	6.5500	-19.136%	14	704	+5.344%
2026-07-09	8.1000	8.1000	8.1000	8.1000	+12.500%	10	693	-14.815%
2026-07-08	7.1200	7.2500	6.8600	7.2000	-7.097%	23	703	-4.167%
2026-07-07	8.5800	8.5800	7.7500	7.7500	-7.738%	11	681	-10.968%
2026-07-02	8.4000	8.4000	8.4000	8.4000	-1.176%	1	693	-17.857%
2026-07-01	8.4500	8.5000	8.4500	8.5000	+6.250%	6	693	-18.824%
2026-06-30	7.7000	8.0000	7.7000	8.0000	+10.650%	10	697	-13.750%
2026-06-29	7.4000	7.4000	7.1800	7.2300	-3.342%	11	701	-4.564%
2026-06-25	7.3500	7.5800	7.3500	7.4800	+9.197%	506	732	-7.754%
2026-06-24	7.8100	7.8100	6.8500	6.8500	-43.154%	22	430	+0.730%
2026-06-22	12.0500	12.0500	12.0500	12.0500	+3.879%	1	419	-42.739%
2026-06-18	11.6000	11.6000	11.6000	11.6000	-23.784%	1	420	-40.517%
2026-06-17	15.2200	15.2200	15.2200	15.2200	+33.509%	1	420	-54.665%
2026-06-09	11.4000	11.4000	11.4000	11.4000	-44.660%	2	420	-39.474%
2026-05-21	19.6600	20.6000	19.6600	20.6000	+0.733%	2	420	-66.505%
2026-05-20	20.4500	20.4500	20.4500	20.4500	-5.324%	1	420	-66.259%
2026-05-15	21.6000	21.6000	21.6000	21.6000	-22.774%	1	420	-68.056%
2026-05-11	27.9400	27.9700	27.9400	27.9700	+65.015%	21	419	-75.331%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-6.970%	3	433	-59.292%
2026-04-28	18.2200	18.2200	18.2200	18.2200	-11.981%	2	436	-62.130%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-6.546%	10	436	-66.667%
2026-04-22	22.1500	22.1500	22.1500	22.1500	-5.584%	1	437	-68.849%
2026-04-15	23.4600	23.4600	23.4600	23.4600	-1.718%	3	437	-70.588%
2026-04-14	23.8700	23.8700	23.8700	23.8700	+8.995%	21	438	-71.093%
2026-03-31	21.9000	21.9000	21.9000	21.9000	+16.180%	2	417	-68.493%
2026-03-27	18.8500	18.8500	18.8500	18.8500	+7.102%	3	417	-63.395%
2026-03-23	17.6000	17.6000	17.6000	17.6000	+0.285%	50	417	-60.795%
2026-03-19	17.5500	17.5500	17.5500	17.5500	-22.925%	20	417	-60.684%
2026-03-18	22.7700	22.7700	22.7700	22.7700	-21.020%	30	397	-69.697%
2026-03-06	28.8300	28.8300	28.8300	28.8300	+3.630%	1	371	-76.067%
2026-03-05	27.8200	27.8200	27.8200	27.8200	-20.287%	1	371	-75.198%
2026-02-25	34.9000	34.9000	34.9000	34.9000	+5.758%	5	371	-80.229%
2026-02-23	32.7100	33.0000	32.6500	33.0000	+20.219%	133	371	-79.091%
2026-02-20	27.4500	27.4500	27.4500	27.4500	+20.659%	2	408	-74.863%
2026-02-18	22.7500	22.7500	22.7500	22.7500	+17.087%	1	408	-69.670%
2026-02-17	19.4000	19.4300	19.4000	19.4300	-13.259%	2	407	-64.488%
2026-02-13	22.6100	22.7500	22.4000	22.4000	+5.016%	9	404	-69.196%
2026-02-12	22.2300	22.2300	20.8500	21.3300	-7.261%	16	404	-67.651%
2026-02-05	21.7500	23.0000	21.7500	23.0000	-31.343%	4	403	-70.000%
2026-02-04	33.5000	33.5000	33.5000	33.5000	+22.711%	1	405	-79.403%
2026-01-30	37.2800	37.2800	27.3000	27.3000	-49.067%	2	406	-74.725%
2026-01-28	52.4200	53.6000	52.4200	53.6000	+3.156%	30	408	-87.127%
2026-01-26	55.3600	55.3600	51.9600	51.9600	+22.895%	3	418	-86.721%
2026-01-23	40.2300	42.2800	40.2300	42.2800	+13.962%	23	418	-83.680%
2026-01-21	37.1000	37.1000	37.1000	37.1000	+1.117%	3	419	-81.402%
2026-01-20	36.5300	36.6900	36.5300	36.6900	+14.121%	3	418	-81.194%
2026-01-16	32.1500	32.1500	32.1500	32.1500	-3.046%	3	420	-78.538%
2026-01-15	33.1600	33.1600	33.1600	33.1600	-3.884%	1	420	-79.192%
2026-01-14	34.5000	34.5000	34.5000	34.5000	+14.050%	1	420	-80.000%
2026-01-13	30.2500	30.2500	30.2500	30.2500	+6.740%	2	420	-77.190%
2026-01-12	28.3400	28.3400	28.3400	28.3400	+22.419%	10	420	-75.653%
2026-01-09	23.1500	23.1500	23.1500	23.1500	+9.716%	5	420	-70.194%
2026-01-08	19.4000	21.1000	19.4000	21.1000	-14.575%	21	420	-67.299%
2026-01-06	24.7000	24.7000	24.7000	24.7000	+16.675%	5	420	-72.065%
2026-01-05	21.1700	21.1700	21.1700	21.1700	+18.136%	2	415	-67.407%
2025-12-31	18.0700	18.0800	17.7700	17.9200	-20.883%	15	415	-61.496%
2025-12-30	20.9000	22.8400	20.7900	22.6500	+22.037%	17	415	-69.536%
2025-12-29	18.8000	19.3000	18.0500	18.5600	-21.522%	13	427	-62.823%
2025-12-26	19.9500	23.6900	19.9500	23.6500	+30.591%	105	427	-70.825%
2025-12-24	18.1100	18.1100	18.1100	18.1100	+3.427%	1	504	-61.900%
2025-12-23	16.6800	17.5200	16.6800	17.5100	+23.310%	117	504	-60.594%
2025-12-19	13.7000	14.2000	13.7000	14.2000	+10.248%	2	462	-51.408%
2025-12-18	12.9000	12.9000	12.8800	12.8800	+12.587%	8	464	-46.429%
2025-12-16	11.4400	11.4400	11.4400	11.4400	-5.298%	3	466	-39.685%
2025-12-15	11.8200	12.0800	11.8200	12.0800	+14.938%	6	469	-42.881%
2025-12-12	12.2500	12.3000	10.5100	10.5100	-12.417%	44	463	-34.348%
2025-12-11	11.5700	12.0000	11.5700	12.0000	+16.618%	5	506	-42.500%
2025-12-10	10.0400	10.4000	10.0400	10.2900	-2.000%	10	504	-32.945%
2025-12-09	9.5800	10.6500	9.5800	10.5000	+17.978%	22	511	-34.286%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-0.224%	3	497	-22.472%
2025-12-05	9.1500	9.1500	8.9200	8.9200	+9.448%	7	494	-22.646%
2025-12-04	8.2000	8.2000	8.0500	8.1500	-15.979%	16	487	-15.337%
2025-12-03	9.7000	9.7000	9.7000	9.7000	0.000%	41	476	-28.866%
2025-12-02	9.4000	9.7600	9.3500	9.7000	-2.020%	18	435	-28.866%
2025-12-01	9.1500	10.2500	9.1000	9.9000	+17.299%	67	430	-30.303%
2025-11-28	7.3700	8.4400	7.3700	8.4400	+65.490%	30	363	-18.246%
2025-11-21	5.1000	5.1000	5.1000	5.1000	-7.441%	2	333	+35.294%
2025-11-20	5.5100	5.5100	5.5100	5.5100	+9.109%	10	331	+25.227%
2025-11-18	5.0500	5.0500	5.0500	5.0500	-6.481%	1	331	+36.634%
2025-11-14	5.4000	5.4000	5.4000	5.4000	+52.113%	321	330	+27.778%
2025-11-06	3.5500	3.5500	3.5500	3.5500	-17.633%	1	12	+94.366%
2025-11-03	4.3100	4.3100	4.3100	4.3100	+0.701%	10	3	+60.093%
2025-10-31	4.2800	4.2800	4.2800	4.2800	-28.667%	1	3	+61.215%
2025-10-17	6.0000	6.0000	6.0000	6.0000	-3.226%	1	3	+15.000%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+19.461%	1	3	+11.290%
2025-10-15	5.1900	5.1900	5.1900	5.1900	+46.197%	1	3	+32.948%
2025-10-03	3.5500	3.5500	3.5500	3.5500	+20.748%	1	2	+94.366%
2025-09-24	2.9400	2.9400	2.9400	2.9400	0.000%	1	1	+134.694%