Dark

SLV20270115C55.5
SLV Jan 15 2027 55.50 Call (SLV270115C00055500)
option OPRA

EOD

Jul 30, 2026

5.74+5.321%(+0.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.3500	5.7400	5.3500	5.7400	+5.321%	7	1,480	0.000%
2026-07-29	4.8000	5.6200	4.8000	5.4500	+7.708%	657	1,480	+5.321%
2026-07-28	5.0500	5.0600	5.0500	5.0600	-9.643%	2	831	+13.439%
2026-07-27	5.5000	5.6000	5.4500	5.6000	0.000%	4	829	+2.500%
2026-07-24	5.4800	5.8500	5.4800	5.6000	+6.667%	29	831	+2.500%
2026-07-23	5.2500	5.2500	5.2500	5.2500	-21.875%	6	808	+9.333%
2026-07-22	6.5200	6.8500	6.5200	6.7200	+43.284%	5	808	-14.583%
2026-07-17	4.8500	4.8500	4.6500	4.6900	+0.860%	40	806	+22.388%
2026-07-16	4.6500	4.6500	4.6500	4.6500	-28.462%	1	810	+23.441%
2026-07-10	6.5000	6.5000	6.5000	6.5000	-3.130%	2	811	-11.692%
2026-07-09	6.7100	6.7100	6.7100	6.7100	+19.395%	2	809	-14.456%
2026-07-08	5.6200	5.6200	5.6200	5.6200	-21.289%	30	807	+2.135%
2026-07-07	7.4600	7.4600	7.0200	7.1400	-7.031%	440	860	-19.608%
2026-07-06	7.7900	7.7900	7.6800	7.6800	+8.936%	201	869	-25.260%
2026-07-02	7.5900	7.5900	7.0300	7.0500	+7.634%	401	371	-18.582%
2026-07-01	6.5500	6.5500	6.5500	6.5500	-4.380%	30	371	-12.366%
2026-06-30	7.0000	7.0000	6.8500	6.8500	+12.664%	6	341	-16.204%
2026-06-29	6.0800	6.0800	6.0800	6.0800	-7.176%	5	342	-5.592%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+1.866%	1	337	-12.366%
2026-06-25	6.4300	6.4300	6.4300	6.4300	+11.826%	2	336	-10.731%
2026-06-24	6.3900	6.3900	5.6500	5.7500	-29.012%	137	334	-0.174%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-18.919%	2	251	-29.136%
2026-06-09	9.9900	9.9900	9.9900	9.9900	-15.411%	2	249	-42.543%
2026-06-08	11.8100	11.8100	11.8100	11.8100	-32.898%	2	248	-51.397%
2026-05-22	17.6000	17.6000	17.6000	17.6000	-2.762%	1	250	-67.386%
2026-05-20	18.1000	18.1000	18.1000	18.1000	-7.559%	1	250	-68.287%
2026-05-15	19.0800	19.5800	19.0800	19.5800	-32.226%	3	252	-70.684%
2026-05-13	27.4400	28.8900	27.4400	28.8900	+7.718%	6	251	-80.132%
2026-05-12	26.7900	26.8200	26.7900	26.8200	+1.208%	2	251	-78.598%
2026-05-11	26.5000	26.5000	26.5000	26.5000	+21.005%	1	251	-78.340%
2026-05-07	21.9000	21.9000	21.9000	21.9000	+43.607%	1	250	-73.790%
2026-04-29	15.1600	15.2500	15.0800	15.2500	-30.206%	16	251	-62.361%
2026-04-20	21.8500	21.8500	21.8500	21.8500	+20.718%	1	264	-73.730%
2026-04-02	18.1000	18.1000	18.1000	18.1000	0.000%	1	264	-68.287%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+8.060%	2	266	-68.287%
2026-03-23	16.7500	16.7500	16.7500	16.7500	-1.760%	2	266	-65.731%
2026-03-19	17.0500	17.0500	17.0500	17.0500	-29.691%	1	264	-66.334%
2026-03-16	24.2500	24.2500	24.2500	24.2500	-15.210%	15	263	-76.330%
2026-03-09	28.6000	28.6000	28.6000	28.6000	+10.425%	1	278	-79.930%
2026-03-05	25.9000	25.9000	25.9000	25.9000	0.000%	1	287	-77.838%
2026-03-03	25.9000	25.9000	25.9000	25.9000	-21.515%	2	286	-77.838%
2026-03-02	33.0000	33.0000	33.0000	33.0000	-7.251%	10	286	-82.606%
2026-02-27	35.5800	35.5800	35.5800	35.5800	+20.610%	1	289	-83.867%
2026-02-26	29.5000	29.5000	29.5000	29.5000	-5.871%	1	290	-80.542%
2026-02-23	31.4500	31.4500	31.3400	31.3400	+11.929%	2	289	-81.685%
2026-02-20	25.1000	28.0000	25.1000	28.0000	+38.067%	3	289	-79.500%
2026-02-18	20.2800	20.2800	20.2800	20.2800	+19.294%	4	290	-71.696%
2026-02-17	17.2700	17.2700	17.0000	17.0000	-22.197%	29	286	-66.235%
2026-02-13	21.8500	21.8500	21.8500	21.8500	-0.274%	10	251	-73.730%
2026-02-12	25.7000	25.7500	21.8700	21.9100	-20.036%	16	251	-73.802%
2026-02-11	27.4000	27.4000	27.4000	27.4000	+6.408%	1	240	-79.051%
2026-02-10	25.7500	25.7500	25.7500	25.7500	-4.946%	1	241	-77.709%
2026-02-09	26.8200	27.0900	26.8200	27.0900	+28.694%	40	241	-78.811%
2026-02-06	21.0500	21.0500	21.0500	21.0500	+8.786%	5	221	-72.732%
2026-02-05	21.2800	21.2800	19.3500	19.3500	-35.219%	8	226	-70.336%
2026-02-04	31.2700	31.2700	29.8700	29.8700	+6.375%	10	220	-80.783%
2026-02-03	30.6000	30.6000	27.9800	28.0800	+17.244%	21	215	-79.558%
2026-02-02	24.6600	24.6600	21.3000	23.9500	-26.534%	9	204	-76.033%
2026-01-30	41.0000	41.0000	32.6000	32.6000	-32.991%	32	201	-82.393%
2026-01-29	53.5000	53.5000	48.6500	48.6500	-9.235%	3	229	-88.201%
2026-01-28	53.6000	53.6000	53.6000	53.6000	+8.634%	2	232	-89.291%
2026-01-27	48.2500	49.3400	48.2500	49.3400	+11.126%	3	230	-88.366%
2026-01-26	47.5900	50.0000	44.4000	44.4000	+28.696%	17	229	-87.072%
2026-01-20	33.7500	34.5000	33.7500	34.5000	+17.347%	3	238	-83.362%
2026-01-16	30.6600	30.6600	29.4000	29.4000	-9.399%	3	238	-80.476%
2026-01-14	32.4500	32.4500	32.4500	32.4500	+13.660%	1	238	-82.311%
2026-01-13	28.5500	28.5500	28.5500	28.5500	+8.390%	1	237	-79.895%
2026-01-12	26.3400	26.3400	26.3400	26.3400	+20.826%	2	237	-78.208%
2026-01-09	22.2000	22.2000	21.8000	21.8000	+19.780%	26	235	-73.670%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-10.123%	4	240	-68.462%
2026-01-07	20.2500	20.2500	20.2500	20.2500	-10.000%	2	236	-71.654%
2026-01-06	21.0500	22.5000	21.0500	22.5000	+17.493%	16	234	-74.489%
2026-01-05	19.7000	19.7000	19.1500	19.1500	+23.389%	7	214	-70.026%
2025-12-31	16.2400	16.5500	15.5200	15.5200	-20.816%	27	214	-63.015%
2025-12-30	19.6000	19.6000	19.6000	19.6000	+14.620%	1	214	-70.714%
2025-12-29	16.9500	17.3500	16.5500	17.1000	-20.723%	44	213	-66.433%
2025-12-26	17.8000	21.5700	17.8000	21.5700	+43.800%	7	221	-73.389%
2025-12-23	14.7500	15.0000	14.2000	15.0000	+10.701%	9	220	-61.733%
2025-12-22	14.1000	14.1000	13.5500	13.5500	+5.447%	5	223	-57.638%
2025-12-19	12.8500	12.8500	12.8500	12.8500	+10.300%	3	223	-55.331%
2025-12-18	11.6500	11.6500	11.6500	11.6500	-5.207%	5	220	-50.730%
2025-12-17	11.5300	12.2900	11.5300	12.2900	+20.020%	25	225	-53.295%
2025-12-16	10.2400	10.2400	10.2400	10.2400	+1.286%	7	230	-43.945%
2025-12-15	10.5600	10.5600	10.1100	10.1100	+7.097%	8	230	-43.225%
2025-12-12	10.0600	10.0600	8.9500	9.4400	-13.155%	45	236	-39.195%
2025-12-11	10.2500	10.8700	10.2100	10.8700	+11.487%	31	205	-47.194%
2025-12-10	9.0500	9.7500	9.0500	9.7500	+4.278%	79	182	-41.128%
2025-12-09	9.4000	9.5500	9.2500	9.3500	+24.833%	33	246	-38.610%
2025-12-08	7.4900	7.4900	7.4900	7.4900	-6.375%	1	250	-23.364%
2025-12-05	8.1700	8.1700	7.7500	8.0000	+12.994%	5	251	-28.250%
2025-12-04	7.2000	7.2000	7.0800	7.0800	-17.483%	4	250	-18.927%
2025-12-03	8.9000	8.9000	8.5800	8.5800	-1.718%	2	251	-33.100%
2025-12-02	8.8000	8.8000	8.6500	8.7300	-1.356%	60	252	-34.250%
2025-12-01	7.8000	8.8500	7.8000	8.8500	+27.890%	3	192	-35.141%
2025-11-28	6.9200	6.9200	6.9200	6.9200	+28.148%	1	194	-17.052%
2025-11-26	5.4000	5.4000	5.4000	5.4000	+18.681%	1	192	+6.296%
2025-11-18	4.5500	4.5500	4.5500	4.5500	+3.409%	1	192	+26.154%
2025-11-10	4.4000	4.4000	4.4000	4.4000	+17.333%	1	192	+30.455%
2025-10-31	3.8700	3.8700	3.7500	3.7500	-2.089%	2	191	+53.067%
2025-10-27	3.7300	3.8300	3.7300	3.8300	+2.957%	3	188	+49.869%
2025-10-24	3.7200	3.7200	3.7200	3.7200	-25.600%	1	188	+54.301%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+69.492%	1	188	+14.800%
2025-10-07	2.9500	2.9500	2.9500	2.9500	-6.051%	1	187	+94.576%
2025-10-01	3.0700	3.1400	3.0700	3.1400	+6.803%	185	186	+82.803%
2025-09-30	2.9000	2.9500	2.8800	2.9400	-4.545%	118	119	+95.238%
2025-09-29	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	+86.364%