Dark

SLV20270115C53
SLV Jan 15 2027 53.00 Call (SLV270115C00053000)
option OPRA

EOD

Jul 30, 2026

6.82+16.581%(+0.97)1,444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.3100	6.8200	6.1700	6.8200	+16.581%	1,444	2,457	0.000%
2026-07-29	5.8200	6.7400	5.8200	5.8500	0.000%	604	2,430	+16.581%
2026-07-28	5.7500	5.9800	5.7300	5.8500	-11.364%	27	2,048	+16.581%
2026-07-27	6.5000	6.6200	6.5000	6.6000	+1.538%	7	2,044	+3.333%
2026-07-24	6.6000	6.6000	6.5000	6.5000	+4.000%	15	2,041	+4.923%
2026-07-23	6.2000	6.4500	6.1500	6.2500	-18.301%	391	2,039	+9.120%
2026-07-22	7.5100	7.7500	7.5100	7.6500	+13.333%	3	2,209	-10.850%
2026-07-21	6.6600	7.0000	6.6000	6.7500	+18.421%	61	2,212	+1.037%
2026-07-20	6.0000	6.0500	5.7000	5.7000	+2.518%	61	2,189	+19.649%
2026-07-17	5.1000	5.6000	5.1000	5.5600	+0.180%	8	2,201	+22.662%
2026-07-16	5.8000	5.8000	5.4800	5.5500	-12.598%	277	2,198	+22.883%
2026-07-15	6.9000	6.9000	5.9000	6.3500	-9.286%	212	2,188	+7.402%
2026-07-14	7.0500	7.1500	6.8600	7.0000	+12.000%	6	2,130	-2.571%
2026-07-13	6.5000	6.5000	6.2500	6.2500	-14.966%	43	2,130	+9.120%
2026-07-10	7.2700	7.5000	7.2700	7.3500	-6.962%	14	2,129	-7.211%
2026-07-09	7.8500	8.0000	7.7500	7.9000	+13.833%	37	2,125	-13.671%
2026-07-08	7.1000	7.1000	6.8500	6.9400	-10.104%	66	2,141	-1.729%
2026-07-07	8.7000	8.7000	7.7200	7.7200	-14.696%	23	2,109	-11.658%
2026-07-06	8.8000	9.0500	8.8000	9.0500	+7.738%	2	2,103	-24.641%
2026-07-02	8.9700	8.9700	8.4000	8.4000	+12.000%	4	2,104	-18.810%
2026-07-01	8.4000	8.4000	7.5000	7.5000	-3.226%	5	2,104	-9.067%
2026-06-30	7.8500	8.0700	7.6700	7.7500	+9.929%	18	2,106	-12.000%
2026-06-29	7.1000	7.1000	6.7300	7.0500	-6.000%	20	2,107	-3.262%
2026-06-26	7.3500	7.8500	7.3500	7.5000	+7.143%	68	2,094	-9.067%
2026-06-25	7.4500	7.4500	7.0000	7.0000	+6.061%	58	2,057	-2.571%
2026-06-24	7.3000	7.6600	6.4000	6.6000	-24.743%	155	2,029	+3.333%
2026-06-23	9.2000	9.2500	8.7500	8.7700	-24.069%	6	1,895	-22.235%
2026-06-18	11.5500	11.5500	11.5500	11.5500	-20.619%	20	1,906	-40.952%
2026-06-17	14.8300	14.8300	14.5500	14.5500	+11.494%	5	1,906	-53.127%
2026-06-12	13.0500	13.0500	13.0500	13.0500	+14.776%	2	1,906	-47.739%
2026-06-10	11.3700	11.3700	11.3700	11.3700	+1.067%	2	1,906	-40.018%
2026-06-09	11.5200	11.8500	11.1500	11.2500	-13.462%	8	1,906	-39.378%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-25.672%	1	1,904	-47.538%
2026-06-04	17.5000	17.5000	17.4900	17.4900	-5.459%	6	1,903	-61.006%
2026-06-01	18.4800	18.5000	18.4800	18.5000	-2.887%	100	1,947	-63.135%
2026-05-28	19.0500	19.0500	19.0500	19.0500	-4.415%	10	1,871	-64.199%
2026-05-26	19.7500	19.9500	19.7500	19.9300	+2.468%	20	1,877	-65.780%
2026-05-22	19.9500	19.9500	19.4500	19.4500	-3.378%	4	1,897	-64.936%
2026-05-21	20.1000	20.1300	20.1000	20.1300	-3.221%	9	1,895	-66.120%
2026-05-18	20.9700	20.9700	20.8000	20.8000	-0.574%	2	1,895	-67.212%
2026-05-15	20.9200	20.9200	20.9200	20.9200	-24.613%	1	1,896	-67.400%
2026-05-11	27.9800	27.9800	27.4000	27.7500	+15.625%	3	1,895	-75.423%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+36.364%	1	1,896	-71.583%
2026-05-04	17.6000	17.6000	17.6000	17.6000	+0.571%	1	1,897	-61.250%
2026-04-30	18.0400	18.0400	17.5000	17.5000	-1.685%	3	1,896	-61.029%
2026-04-28	17.8000	17.8000	17.8000	17.8000	-8.718%	3	1,896	-61.685%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-5.109%	1	1,899	-65.026%
2026-04-23	20.5500	20.5500	20.5500	20.5500	-5.734%	1	1,900	-66.813%
2026-04-22	21.7500	21.8000	21.7500	21.8000	+10.660%	200	1,900	-68.716%
2026-04-13	19.7000	19.7000	19.7000	19.7000	-3.949%	1	1,835	-65.381%
2026-03-31	20.5100	20.5100	20.5100	20.5100	+26.605%	1	1,834	-66.748%
2026-03-26	16.2000	16.2000	16.2000	16.2000	-4.818%	1	1,834	-57.901%
2026-03-23	17.0200	17.0200	17.0200	17.0200	-6.122%	10	1,834	-59.929%
2026-03-19	17.0800	18.1300	16.7500	18.1300	-29.207%	1,411	1,844	-62.383%
2026-03-13	27.5000	27.5000	25.6100	25.6100	-10.704%	5	1,111	-73.370%
2026-03-06	28.6800	28.6800	28.6800	28.6800	+8.967%	1	1,117	-76.220%
2026-03-05	27.6000	27.6000	26.3200	26.3200	-8.927%	15	1,116	-74.088%
2026-03-04	28.9000	28.9000	28.9000	28.9000	+1.404%	1	1,107	-76.401%
2026-03-03	26.4000	28.6500	26.4000	28.5000	-23.387%	10	1,106	-76.070%
2026-02-27	37.2000	37.2000	37.2000	37.2000	+12.727%	2	1,103	-81.667%
2026-02-26	33.0000	33.0000	33.0000	33.0000	-5.983%	1	1,105	-79.333%
2026-02-25	35.1000	35.1000	35.1000	35.1000	+3.235%	1	1,105	-80.570%
2026-02-23	33.2700	34.0000	32.2000	34.0000	+45.610%	203	1,105	-79.941%
2026-02-19	23.3500	23.3500	23.3500	23.3500	+23.219%	1	1,078	-70.792%
2026-02-17	18.9500	18.9500	18.9500	18.9500	-14.215%	3	1,078	-64.011%
2026-02-13	22.8000	22.8000	21.9500	22.0900	+7.756%	332	1,082	-69.126%
2026-02-12	20.6000	20.9700	20.5000	20.5000	-28.696%	92	1,082	-66.732%
2026-02-11	28.6600	28.7500	28.6600	28.7500	+8.984%	12	1,082	-76.278%
2026-02-10	26.3800	26.3800	26.3800	26.3800	+12.735%	1	1,092	-74.147%
2026-02-06	22.9500	23.4000	22.9500	23.4000	+0.645%	3	1,092	-70.855%
2026-02-05	21.3000	23.4500	21.3000	23.2500	-30.075%	5	1,091	-70.667%
2026-02-04	33.2500	33.2500	33.2500	33.2500	+37.397%	2	1,090	-79.489%
2026-02-02	23.7000	24.2000	23.1900	24.2000	-11.355%	314	1,088	-71.818%
2026-01-30	27.5500	27.5500	27.3000	27.3000	-46.980%	8	982	-75.018%
2026-01-29	51.4900	51.4900	51.4900	51.4900	-6.074%	1	982	-86.755%
2026-01-28	53.6800	54.8200	53.6800	54.8200	+18.402%	9	982	-87.559%
2026-01-27	48.2500	48.2500	46.3000	46.3000	-2.526%	3	982	-85.270%
2026-01-26	48.8000	54.2500	47.1000	47.5000	+14.430%	22	982	-85.642%
2026-01-23	40.0900	41.5100	40.0000	41.5100	+10.693%	38	1,002	-83.570%
2026-01-22	37.5000	37.5000	37.5000	37.5000	+6.082%	1	1,002	-81.813%
2026-01-21	35.9000	36.0200	35.3500	35.3500	-2.375%	27	1,003	-80.707%
2026-01-20	36.8000	36.8000	35.6100	36.2100	+13.689%	34	1,004	-81.165%
2026-01-16	31.8600	32.5500	30.7500	31.8500	-0.933%	8	1,031	-78.587%
2026-01-15	32.1500	32.1500	32.1500	32.1500	-7.482%	2	1,031	-78.787%
2026-01-14	33.5000	34.7500	33.2000	34.7500	+18.601%	21	1,031	-80.374%
2026-01-13	29.3200	29.6000	29.3000	29.3000	+3.790%	13	1,037	-76.724%
2026-01-12	27.9500	28.6500	27.9000	28.2300	+23.545%	35	1,037	-75.841%
2026-01-09	22.8500	22.8500	22.8500	22.8500	+12.395%	1	1,036	-70.153%
2026-01-08	19.0000	20.3300	18.9500	20.3300	-9.119%	18	1,036	-66.454%
2026-01-07	21.9400	22.5000	21.8600	22.3700	-8.694%	291	1,042	-69.513%
2026-01-06	23.2000	24.5000	23.2000	24.5000	+17.506%	11	1,163	-72.163%
2026-01-05	21.0000	21.0000	20.8500	20.8500	+15.833%	19	1,165	-67.290%
2026-01-02	19.6500	19.6500	17.5400	18.0000	+6.070%	35	1,165	-62.111%
2025-12-31	18.8500	18.8500	16.9700	16.9700	-19.573%	42	1,180	-59.811%
2025-12-30	20.9000	22.6200	20.9000	21.1000	+12.234%	18	1,180	-67.678%
2025-12-29	18.0000	19.2700	17.3500	18.8000	-18.966%	55	1,188	-63.723%
2025-12-26	19.7500	23.2000	19.7500	23.2000	+30.264%	161	1,195	-70.603%
2025-12-24	17.4200	17.8100	16.8100	17.8100	+3.426%	44	1,313	-61.707%
2025-12-23	16.0000	17.2400	16.0000	17.2200	+14.191%	46	1,313	-60.395%
2025-12-22	14.9000	15.2200	14.8900	15.0800	+8.178%	11	1,306	-54.775%
2025-12-19	13.3900	13.9400	13.3900	13.9400	+10.198%	2	1,308	-51.076%
2025-12-18	12.4900	12.7000	12.3700	12.6500	-7.326%	70	1,309	-46.087%
2025-12-17	12.9000	13.6500	12.9000	13.6500	+18.182%	12	1,359	-50.037%
2025-12-16	11.4300	11.5500	11.1500	11.5500	-0.602%	13	1,371	-40.952%
2025-12-15	11.5800	11.8500	11.1500	11.6200	+11.731%	337	1,384	-41.308%
2025-12-12	12.1300	12.1300	9.9200	10.4000	-10.576%	52	1,666	-34.423%
2025-12-11	11.3000	12.0500	11.2200	11.6300	+6.697%	399	1,663	-41.359%
2025-12-10	10.4000	10.9000	9.8000	10.9000	+4.306%	291	1,462	-37.431%
2025-12-09	9.1900	10.4500	9.1900	10.4500	+22.941%	189	1,508	-34.737%
2025-12-08	8.8000	8.8000	8.2500	8.5000	-0.235%	35	1,416	-19.765%
2025-12-05	8.9300	9.4000	8.5200	8.5200	+6.500%	676	1,387	-19.953%
2025-12-04	9.0000	9.0000	7.9000	8.0000	-15.344%	122	883	-14.750%
2025-12-03	9.9200	10.1000	9.3800	9.4500	-7.353%	106	847	-27.831%
2025-12-02	9.7300	10.5500	8.9500	10.2000	+4.830%	78	793	-33.137%
2025-12-01	8.9500	10.4000	8.9500	9.7300	+21.625%	760	788	-29.908%
2025-11-28	7.0500	8.0000	7.0500	8.0000	+26.984%	4	198	-14.750%
2025-11-26	6.3000	6.3000	6.3000	6.3000	+21.387%	3	198	+8.254%
2025-11-25	5.1900	5.1900	5.1900	5.1900	+7.010%	2	198	+31.407%
2025-11-21	4.6500	4.8500	4.6500	4.8500	-12.613%	4	196	+40.619%
2025-11-14	5.2000	5.5500	5.2000	5.5500	-14.219%	6	199	+22.883%
2025-11-12	6.4700	6.4700	6.4700	6.4700	+77.747%	10	198	+5.410%
2025-11-07	3.9500	3.9500	3.6400	3.6400	-4.211%	20	188	+87.363%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+0.796%	2	176	+79.474%
2025-11-03	3.7700	3.7700	3.7700	3.7700	-7.143%	2	176	+80.902%
2025-10-31	4.4500	4.5000	4.0600	4.0600	+8.267%	12	176	+67.980%
2025-10-27	3.8500	3.8500	3.7500	3.7500	-20.213%	7	170	+81.867%
2025-10-23	4.7000	4.7000	4.7000	4.7000	-21.667%	14	170	+45.106%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+6.195%	1	156	+13.667%
2025-10-15	5.6500	5.6500	5.6500	5.6500	+22.826%	3	156	+20.708%
2025-10-13	4.6000	4.6000	4.5000	4.6000	+24.324%	33	154	+48.261%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	126	+84.324%
2025-10-09	4.2000	4.2500	3.6000	3.6000	-4.509%	41	126	+89.444%
2025-10-08	3.8600	3.8600	3.7300	3.7700	+10.882%	75	86	+80.902%
2025-10-07	4.2600	4.2600	3.4000	3.4000	-7.609%	3	11	+100.588%
2025-10-06	3.6800	3.6800	3.6800	3.6800	+7.918%	5	9	+85.326%
2025-10-03	3.1500	3.4100	3.1500	3.4100	0.000%	4	4	+100.000%