Dark

SLV20270115C54.5
SLV Jan 15 2027 54.50 Call (SLV270115C00054500)
option OPRA

EOD

Jul 30, 2026

6.14+19.223%(+0.99)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.4700	6.1800	5.4700	6.1400	+19.223%	362	664	0.000%
2026-07-29	5.1300	5.1500	5.1300	5.1500	-14.167%	2	608	+19.223%
2026-07-27	6.0600	6.0600	6.0000	6.0000	+6.762%	2	608	+2.333%
2026-07-23	5.6200	5.6200	5.6200	5.6200	-15.868%	1	607	+9.253%
2026-07-22	6.7100	7.1200	6.6800	6.6800	+8.972%	47	608	-8.084%
2026-07-21	6.2500	6.2500	6.1000	6.1300	+16.762%	15	618	+0.163%
2026-07-20	5.2200	5.2500	5.2100	5.2500	+2.941%	250	615	+16.952%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-14.716%	4	765	+20.392%
2026-07-15	6.0000	6.0000	5.9800	5.9800	-12.701%	2	761	+2.676%
2026-07-10	6.8500	6.8500	6.8500	6.8500	+14.167%	5	760	-10.365%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-14.286%	50	759	+2.333%
2026-07-07	7.4000	7.4000	7.0000	7.0000	-14.425%	40	809	-12.286%
2026-07-06	8.1300	8.2000	8.1300	8.1800	+9.067%	60	844	-24.939%
2026-07-02	7.6200	7.6400	7.4500	7.5000	+4.895%	295	516	-18.133%
2026-07-01	7.8100	7.8100	7.1500	7.1500	+1.852%	6	516	-14.126%
2026-06-30	6.8800	7.3000	6.8800	7.0200	+1.592%	33	514	-12.536%
2026-06-26	6.9100	6.9100	6.9100	6.9100	+13.279%	5	506	-11.143%
2026-06-24	6.0500	6.1000	6.0500	6.1000	-28.235%	52	506	+0.656%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-17.235%	1	506	-27.765%
2026-06-22	10.6500	10.6500	10.1000	10.2700	-6.210%	12	506	-40.214%
2026-06-18	11.1500	11.1500	10.9500	10.9500	-9.653%	5	506	-43.927%
2026-06-11	10.3500	12.1200	10.3500	12.1200	-0.656%	2	506	-49.340%
2026-06-08	12.2000	12.2800	12.2000	12.2000	-25.610%	8	506	-49.672%
2026-06-04	17.1500	17.1500	16.4000	16.4000	-27.434%	12	515	-62.561%
2026-05-08	22.5500	22.6000	22.5500	22.6000	+34.045%	18	516	-72.832%
2026-05-05	16.8600	16.8600	16.8600	16.8600	+1.261%	4	516	-63.582%
2026-05-04	16.6200	16.7000	16.6200	16.6500	-2.915%	10	519	-63.123%
2026-04-30	17.1500	17.1500	17.1500	17.1500	+8.407%	1	510	-64.198%
2026-04-29	15.8500	15.9500	15.6900	15.8200	-6.832%	11	510	-61.188%
2026-04-28	16.9800	16.9800	16.9800	16.9800	-12.248%	1	511	-63.840%
2026-04-23	19.3500	19.3500	19.3500	19.3500	-6.702%	1	511	-68.269%
2026-04-22	20.7400	20.7400	20.7400	20.7400	+2.167%	1	511	-70.395%
2026-04-10	20.3000	20.3000	20.3000	20.3000	+8.847%	10	511	-69.754%
2026-04-02	18.6500	18.6500	18.6500	18.6500	-10.552%	1	522	-67.078%
2026-04-01	20.8500	20.8500	20.8500	20.8500	+15.193%	1	522	-70.552%
2026-03-27	18.1000	18.1000	18.1000	18.1000	+13.480%	1	523	-66.077%
2026-03-20	15.9500	15.9500	15.9500	15.9500	-4.204%	4	522	-61.505%
2026-03-19	16.6500	16.6500	16.6500	16.6500	-21.647%	2	522	-63.123%
2026-03-18	21.2500	21.2500	21.2500	21.2500	-18.582%	1	524	-71.106%
2026-03-05	26.1000	26.1000	26.1000	26.1000	-5.263%	1	524	-76.475%
2026-03-03	26.2500	27.7200	26.2500	27.5500	+26.783%	7	525	-77.713%
2026-02-18	21.7300	21.7300	21.7300	21.7300	+19.068%	20	523	-71.744%
2026-02-17	18.9000	18.9000	18.2500	18.2500	-12.048%	21	543	-66.356%
2026-02-13	20.7500	20.7500	20.7500	20.7500	-24.408%	1	521	-70.410%
2026-02-09	26.0500	27.4500	26.0500	27.4500	+23.371%	8	521	-77.632%
2026-02-06	22.2500	22.2500	22.2500	22.2500	-1.111%	1	529	-72.404%
2026-02-05	20.6300	22.5000	20.6300	22.5000	-27.419%	8	530	-72.711%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+25.506%	1	531	-80.194%
2026-02-02	23.0000	24.7000	23.0000	24.7000	-15.411%	7	530	-75.142%
2026-01-30	29.2000	29.2000	29.2000	29.2000	-40.950%	6	526	-78.973%
2026-01-26	49.4500	49.4500	49.4500	49.4500	+20.316%	1	532	-87.583%
2026-01-23	38.9000	41.1000	38.9000	41.1000	+16.266%	8	533	-85.061%
2026-01-20	35.3500	35.3500	35.3500	35.3500	+10.815%	90	536	-82.631%
2026-01-15	31.9000	31.9000	31.9000	31.9000	-0.778%	1	626	-80.752%
2026-01-14	32.1500	32.1500	32.1500	32.1500	+6.422%	1	627	-80.902%
2026-01-13	29.3000	30.2100	29.3000	30.2100	+9.377%	11	628	-79.676%
2026-01-12	26.8100	27.6200	26.8100	27.6200	+20.506%	7	637	-77.770%
2026-01-09	21.2900	22.9200	21.2900	22.9200	+12.740%	6	644	-73.211%
2026-01-08	20.2000	20.3300	20.2000	20.3300	-13.416%	2	644	-69.798%
2026-01-06	23.3600	23.4800	23.3600	23.4800	+16.411%	9	645	-73.850%
2026-01-05	20.0500	20.2000	20.0500	20.1700	+18.299%	15	644	-69.559%
2026-01-02	18.4700	18.4700	17.0500	17.0500	+1.670%	10	644	-63.988%
2025-12-31	16.9700	17.2200	16.2200	16.7700	-4.444%	25	637	-63.387%
2025-12-29	17.5000	17.7200	16.7000	17.5500	-11.587%	8	637	-65.014%
2025-12-26	18.8500	19.8500	18.8500	19.8500	+24.843%	13	639	-69.068%
2025-12-24	15.9000	15.9000	15.9000	15.9000	+3.922%	1	640	-61.384%
2025-12-23	14.9200	15.3000	14.9200	15.3000	+7.368%	8	640	-59.869%
2025-12-22	14.4500	14.4500	14.2500	14.2500	+7.304%	9	634	-56.912%
2025-12-19	12.8500	13.2800	12.8500	13.2800	+7.097%	6	641	-53.765%
2025-12-17	12.4000	12.4000	12.4000	12.4000	+16.432%	5	639	-50.484%
2025-12-16	10.6500	10.6500	10.6500	10.6500	+9.231%	1	634	-42.347%
2025-12-12	11.2500	11.2500	9.7500	9.7500	-8.451%	12	633	-37.026%
2025-12-11	10.3500	11.3500	10.3500	10.6500	+3.398%	26	625	-42.347%
2025-12-10	9.5500	10.3300	9.2900	10.3000	+5.209%	616	1,249	-40.388%
2025-12-09	8.9100	9.8000	8.9100	9.7900	+24.713%	73	815	-37.283%
2025-12-08	7.8500	7.8500	7.8500	7.8500	-4.501%	1	753	-21.783%
2025-12-05	8.5000	8.9000	8.2200	8.2200	-1.909%	9	753	-25.304%
2025-12-04	8.3700	8.3800	8.3700	8.3800	-6.473%	4	751	-26.730%
2025-12-03	8.9600	8.9600	8.9600	8.9600	+1.243%	1	747	-31.473%
2025-12-02	8.7500	8.9500	8.7500	8.8500	-4.013%	600	747	-30.621%
2025-12-01	8.3000	9.2200	8.1900	9.2200	+29.859%	21	147	-33.406%
2025-11-28	7.1000	7.1000	7.1000	7.1000	+58.837%	54	127	-13.521%
2025-11-21	4.4700	4.4700	4.4700	4.4700	-10.600%	3	82	+37.360%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+6.383%	40	82	+22.800%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+49.206%	10	48	+30.638%
2025-10-27	3.1500	3.1500	3.1500	3.1500	-24.821%	1	48	+94.921%
2025-10-21	4.1900	4.1900	4.1900	4.1900	-18.164%	1	48	+46.539%
2025-10-20	5.1200	5.1200	5.1200	5.1200	-13.659%	2	47	+19.922%
2025-10-16	5.9300	5.9300	5.9300	5.9300	+17.426%	4	46	+3.541%
2025-10-15	5.0500	5.0500	5.0500	5.0500	+1.000%	1	42	+21.584%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+66.667%	28	41	+22.800%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+18.577%	10	13	+104.667%
2025-09-25	2.5300	2.5300	2.5300	2.5300	0.000%	3	3	+142.688%