Dark

SLV20270115C56
SLV Jan 15 2027 56.00 Call (SLV270115C00056000)
option OPRA

EOD

Jul 30, 2026

5.45+13.542%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0300	5.4500	5.0300	5.4500	+13.542%	3	1,299	0.000%
2026-07-29	4.7500	5.5000	4.6500	4.8000	+2.128%	39	1,300	+13.542%
2026-07-28	4.7500	4.7500	4.6600	4.7000	-15.315%	4	1,272	+15.957%
2026-07-27	5.5000	5.5500	5.3500	5.5500	-1.246%	73	1,271	-1.802%
2026-07-24	5.6200	5.6200	5.6200	5.6200	+9.126%	1	1,276	-3.025%
2026-07-23	5.1500	5.1500	5.1500	5.1500	-15.296%	5	1,279	+5.825%
2026-07-22	6.0000	6.4500	6.0000	6.0800	+6.667%	49	1,274	-10.362%
2026-07-21	5.4500	5.7000	5.4500	5.7000	+14.000%	4	1,320	-4.386%
2026-07-20	4.8500	5.0000	4.8500	5.0000	+9.890%	30	1,319	+9.000%
2026-07-17	4.2500	4.5500	4.2500	4.5500	+3.409%	10	1,344	+19.780%
2026-07-16	4.5000	4.5400	4.4000	4.4000	-18.519%	27	1,339	+23.864%
2026-07-15	5.4000	5.4000	5.2500	5.4000	+3.846%	85	1,315	+0.926%
2026-07-13	5.4300	5.5200	5.1000	5.2000	-14.754%	343	1,318	+4.808%
2026-07-10	6.3000	6.3000	6.1000	6.1000	-5.426%	9	1,356	-10.656%
2026-07-09	6.3500	6.6000	6.3500	6.4500	+15.179%	50	1,355	-15.504%
2026-07-08	5.7500	5.7500	5.5500	5.6000	-21.897%	57	1,374	-2.679%
2026-07-07	7.1800	7.3200	7.1700	7.1700	-5.658%	444	1,350	-23.989%
2026-07-06	7.5000	7.6300	7.3600	7.6000	+8.571%	411	1,219	-28.289%
2026-07-02	7.4000	7.6500	6.8400	7.0000	+8.527%	368	761	-22.143%
2026-07-01	6.2500	7.0900	6.2500	6.4500	-0.463%	111	761	-15.504%
2026-06-30	6.8000	6.8000	6.4800	6.4800	+12.892%	118	789	-15.895%
2026-06-29	5.7400	5.7400	5.7400	5.7400	-11.146%	5	826	-5.052%
2026-06-26	5.9900	6.4600	5.9900	6.4600	+3.195%	13	821	-15.635%
2026-06-25	6.2600	6.2600	6.2600	6.2600	+16.574%	2	811	-12.939%
2026-06-24	6.2500	6.2500	5.3700	5.3700	-27.432%	173	809	+1.490%
2026-06-23	7.9000	7.9000	7.4000	7.4000	-19.126%	30	733	-26.351%
2026-06-22	10.2000	10.2000	9.1500	9.1500	-8.040%	14	707	-40.437%
2026-06-18	10.4000	10.4000	9.9500	9.9500	-8.548%	10	720	-45.226%
2026-06-17	10.8800	10.8800	10.8800	10.8800	-15.000%	3	720	-49.908%
2026-06-16	12.8000	12.8000	12.8000	12.8000	-4.620%	2	720	-57.422%
2026-06-15	13.4200	13.4200	13.4200	13.4200	+17.410%	10	723	-59.389%
2026-06-12	10.7500	11.4300	10.7500	11.4300	+16.633%	12	723	-52.318%
2026-06-09	11.2800	11.2800	9.4000	9.8000	-12.889%	15	723	-44.388%
2026-06-08	11.2500	11.2500	11.2500	11.2500	-3.433%	10	711	-51.556%
2026-06-05	13.4000	13.4000	11.6500	11.6500	-31.871%	26	711	-53.219%
2026-06-02	17.1000	17.1000	17.1000	17.1000	+0.529%	15	710	-68.129%
2026-05-28	17.0100	17.0100	17.0100	17.0100	-6.281%	10	708	-67.960%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+2.427%	1	698	-69.972%
2026-05-20	17.7200	17.7200	17.7200	17.7200	-4.731%	1	698	-69.244%
2026-05-18	18.6000	18.6000	18.6000	18.6000	-26.190%	1	697	-70.699%
2026-05-14	25.2000	25.2000	25.2000	25.2000	-0.119%	2	697	-78.373%
2026-05-12	25.2100	25.2300	24.4000	25.2300	-3.702%	5	697	-78.399%
2026-05-11	25.4000	26.2000	25.4000	26.2000	+23.294%	4	697	-79.198%
2026-05-08	21.2500	21.2500	21.2500	21.2500	-3.409%	2	701	-74.353%
2026-05-07	22.0000	22.0000	22.0000	22.0000	+42.027%	1	701	-75.227%
2026-05-05	15.5000	15.5500	15.4900	15.4900	-1.962%	6	703	-64.816%
2026-04-30	15.9200	15.9200	15.8000	15.8000	-0.566%	6	698	-65.506%
2026-04-28	15.8900	15.8900	15.8900	15.8900	-10.175%	1	696	-65.702%
2026-04-27	17.6900	17.6900	17.6900	17.6900	-4.378%	1	696	-69.192%
2026-04-23	18.5000	18.5000	18.5000	18.5000	-1.596%	2	696	-70.541%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-17.290%	1	694	-71.011%
2026-04-17	23.9800	23.9800	22.7300	22.7300	+7.572%	6	694	-76.023%
2026-04-15	21.1500	21.1500	21.1300	21.1300	-1.949%	23	698	-74.207%
2026-04-14	21.5500	21.5500	21.5500	21.5500	+20.391%	1	698	-74.710%
2026-04-06	17.9000	17.9000	17.9000	17.9000	-7.350%	1	704	-69.553%
2026-04-01	19.3200	19.3200	19.3200	19.3200	+11.935%	5	704	-71.791%
2026-03-30	17.2500	17.2600	17.2500	17.2600	+1.529%	4	709	-68.424%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+6.250%	2	710	-67.941%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-10.112%	2	708	-65.938%
2026-03-25	17.9800	17.9800	17.8000	17.8000	+11.599%	11	716	-69.382%
2026-03-23	16.5500	16.5500	15.9500	15.9500	+8.725%	70	705	-65.831%
2026-03-20	15.5000	15.5000	14.6500	14.6700	-9.108%	12	670	-62.849%
2026-03-19	14.3000	16.1800	14.2500	16.1400	-31.465%	113	664	-66.233%
2026-03-16	24.0900	24.1500	23.5500	23.5500	-1.464%	4	659	-76.858%
2026-03-13	23.9000	23.9000	23.9000	23.9000	-14.029%	1	658	-77.197%
2026-03-12	27.8000	27.8000	27.8000	27.8000	-10.467%	3	659	-80.396%
2026-03-10	31.0500	31.0500	31.0500	31.0500	+16.075%	1	674	-82.448%
2026-03-06	26.7500	26.7500	26.7500	26.7500	-2.869%	1	674	-79.626%
2026-03-04	27.5400	27.5400	27.5400	27.5400	+2.876%	2	675	-80.211%
2026-03-03	27.3300	27.3300	26.7000	26.7700	-11.211%	84	677	-79.641%
2026-03-02	30.1500	30.1500	30.1500	30.1500	-13.709%	6	756	-81.924%
2026-02-27	33.7200	34.9400	33.7200	34.9400	+18.803%	20	756	-84.402%
2026-02-26	29.6000	29.6000	29.4100	29.4100	-11.228%	10	775	-81.469%
2026-02-25	33.1300	33.1300	33.1300	33.1300	+4.676%	7	791	-83.550%
2026-02-24	31.6500	31.6500	31.6500	31.6500	+1.442%	2	791	-82.780%
2026-02-23	30.9000	31.2000	30.8100	31.2000	+22.401%	32	791	-82.532%
2026-02-20	24.9500	25.4900	24.9500	25.4900	+24.341%	4	795	-78.619%
2026-02-18	20.2000	21.0000	20.0500	20.5000	+17.277%	138	791	-73.415%
2026-02-17	16.7000	17.4800	16.7000	17.4800	-15.104%	41	665	-68.822%
2026-02-13	20.5000	20.5900	20.0200	20.5900	+6.961%	143	636	-73.531%
2026-02-12	19.4500	19.7000	19.2500	19.2500	-28.439%	12	636	-71.688%
2026-02-11	26.8500	26.9000	26.8500	26.9000	+9.886%	4	625	-79.740%
2026-02-10	24.4800	24.4800	24.4800	24.4800	-7.448%	1	627	-77.737%
2026-02-09	24.1500	26.5000	24.1500	26.4500	+19.252%	106	626	-79.395%
2026-02-06	21.1000	22.1800	20.7700	22.1800	+14.036%	4	553	-75.428%
2026-02-05	21.2300	21.7200	19.4500	19.4500	-40.755%	4	555	-71.979%
2026-02-04	32.8300	32.8300	32.8300	32.8300	+18.094%	1	555	-83.399%
2026-02-03	30.0900	30.0900	27.8000	27.8000	+24.664%	2	555	-80.396%
2026-02-02	22.1500	22.3300	22.1500	22.3000	-11.226%	14	555	-75.561%
2026-01-30	39.6000	39.6900	23.4500	25.1200	-49.426%	46	543	-78.304%
2026-01-29	55.9000	55.9000	46.2200	49.6700	-4.260%	6	533	-89.028%
2026-01-28	51.8800	51.8800	51.8800	51.8800	+13.647%	10	534	-89.495%
2026-01-27	45.6500	45.6500	45.6500	45.6500	+1.220%	1	544	-88.061%
2026-01-26	48.7000	50.0000	45.1000	45.1000	+17.387%	65	544	-87.916%
2026-01-23	38.2000	38.4200	38.1500	38.4200	+8.685%	12	580	-85.815%
2026-01-22	35.3500	35.3500	35.3500	35.3500	+5.522%	10	589	-84.583%
2026-01-21	34.0000	34.1000	33.3000	33.5000	-2.247%	125	589	-83.731%
2026-01-20	34.4800	34.4800	34.2700	34.2700	+13.065%	3	656	-84.097%
2026-01-16	30.3100	30.3100	30.3100	30.3100	-1.527%	3	661	-82.019%
2026-01-15	30.7800	30.7800	30.7800	30.7800	-1.315%	2	661	-82.294%
2026-01-14	31.8400	31.8400	31.1900	31.1900	+12.559%	11	663	-82.526%
2026-01-13	28.4500	28.4500	27.7100	27.7100	+4.566%	6	664	-80.332%
2026-01-12	25.7500	26.5000	25.7500	26.5000	+22.970%	3	670	-79.434%
2026-01-09	21.5600	22.0000	21.4700	21.5500	+11.370%	13	672	-74.710%
2026-01-08	17.8000	19.3500	17.8000	19.3500	-5.610%	21	675	-71.835%
2026-01-07	19.7000	20.5000	19.7000	20.5000	-8.400%	103	676	-73.415%
2026-01-06	22.0500	22.9000	22.0500	22.3800	+16.623%	30	674	-75.648%
2026-01-05	19.1000	19.6000	19.1000	19.1900	+15.255%	30	670	-71.600%
2026-01-02	17.3900	17.3900	16.6500	16.6500	+5.580%	19	670	-67.267%
2025-12-31	16.8500	17.5500	15.4100	15.7700	-18.837%	17	677	-65.441%
2025-12-30	19.0000	20.8000	19.0000	19.4300	+14.970%	29	677	-71.951%
2025-12-29	17.2100	17.7800	16.0000	16.9000	-20.657%	326	676	-67.751%
2025-12-26	18.4000	21.3000	18.4000	21.3000	+34.981%	102	519	-74.413%
2025-12-24	15.3000	15.7800	15.3000	15.7800	+16.286%	26	520	-65.463%
2025-12-22	13.7000	13.7000	13.3500	13.5700	+8.560%	138	520	-59.838%
2025-12-19	12.4000	12.6500	12.3100	12.5000	+9.649%	47	470	-56.400%
2025-12-18	11.4500	11.4500	11.3500	11.4000	-3.390%	14	481	-52.193%
2025-12-17	11.5000	12.1500	11.5000	11.8000	+15.122%	63	490	-53.814%
2025-12-16	10.0800	10.2500	9.8500	10.2500	-1.914%	21	493	-46.829%
2025-12-15	10.2500	10.4500	10.0500	10.4500	+15.470%	365	474	-47.847%
2025-12-12	10.8100	10.8100	8.6000	9.0500	-11.013%	78	716	-39.779%
2025-12-11	10.0500	10.8100	9.8000	10.1700	+4.522%	213	657	-46.411%
2025-12-10	9.0000	9.8000	8.8000	9.7300	+4.962%	438	676	-43.988%
2025-12-09	9.1300	9.2700	9.1300	9.2700	+18.089%	3	328	-41.208%
2025-12-05	8.0400	8.4000	7.8500	7.8500	+10.563%	67	326	-30.573%
2025-12-04	7.1000	7.1500	6.8500	7.1000	-16.471%	61	304	-23.239%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-1.734%	51	353	-35.882%
2025-12-02	8.5000	8.6500	8.5000	8.6500	-0.575%	37	302	-36.994%
2025-12-01	8.7700	8.7700	8.7000	8.7000	+20.332%	35	267	-37.356%
2025-11-28	7.3800	7.3800	6.8000	7.2300	+28.648%	17	233	-24.620%
2025-11-26	5.6200	5.6200	5.6200	5.6200	+10.196%	1	229	-3.025%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-4.673%	2	229	+6.863%
2025-11-12	5.3500	5.3500	5.3500	5.3500	+80.135%	10	217	+1.869%
2025-11-06	2.9700	2.9700	2.9700	2.9700	-23.454%	1	217	+83.502%
2025-10-30	3.8800	3.8800	3.8800	3.8800	+12.464%	10	217	+40.464%
2025-10-29	3.4500	3.4500	3.4500	3.4500	-26.596%	1	207	+57.971%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-17.544%	205	208	+15.957%
2025-10-16	5.7200	5.7500	5.7000	5.7000	+37.349%	205	208	-4.386%
2025-10-13	4.1500	4.1500	4.1500	4.1500	+50.362%	1	3	+31.325%
2025-09-30	2.7600	2.7600	2.7600	2.7600	-6.122%	1	2	+97.464%
2025-09-29	2.9400	2.9400	2.9400	2.9400	+8.889%	1	1	+85.374%
2025-09-26	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+101.852%