Dark

SLV20270115C57.5
SLV Jan 15 2027 57.50 Call (SLV270115C00057500)
option OPRA

EOD

Jul 30, 2026

5.07-2.500%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0700	5.0700	5.0700	5.0700	-2.500%	1	713	0.000%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+25.604%	2	712	-2.500%
2026-07-17	4.1400	4.1400	4.1400	4.1400	-1.429%	8	710	+22.464%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-15.152%	38	748	+20.714%
2026-07-15	4.9500	4.9500	4.9500	4.9500	+7.143%	2	748	+2.424%
2026-07-13	4.8600	4.9500	4.6200	4.6200	-23.636%	676	746	+9.740%
2026-07-09	6.0400	6.0500	6.0400	6.0500	-5.469%	31	649	-16.198%
2026-07-02	6.6400	6.6400	6.4000	6.4000	+2.073%	3	618	-20.781%
2026-06-30	6.2700	6.2800	6.2700	6.2700	+14.835%	9	618	-19.139%
2026-06-29	5.4600	5.4600	5.4600	5.4600	-6.024%	6	621	-7.143%
2026-06-26	5.6600	6.1500	5.6600	5.8100	+9.416%	55	621	-12.737%
2026-06-25	5.3100	5.3100	5.3100	5.3100	+6.200%	5	575	-4.520%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-27.954%	1	572	+1.400%
2026-06-23	6.9500	6.9500	6.9400	6.9400	-31.423%	3	571	-26.945%
2026-06-17	11.7000	11.7000	10.1200	10.1200	-12.532%	5	574	-49.901%
2026-06-16	11.5700	11.5700	11.5700	11.5700	-1.532%	13	574	-56.180%
2026-06-15	11.7500	11.7500	11.7500	11.7500	+8.897%	5	582	-56.851%
2026-06-12	10.1000	10.9000	10.1000	10.7900	+11.813%	16	582	-53.012%
2026-06-11	8.5000	9.6500	8.3800	9.6500	+4.550%	39	582	-47.461%
2026-06-09	9.0500	9.2300	9.0500	9.2300	-17.220%	33	578	-45.070%
2026-06-05	11.5000	11.5000	11.1500	11.1500	-37.987%	6	598	-54.529%
2026-05-15	17.9800	17.9800	17.9800	17.9800	-27.088%	1	603	-71.802%
2026-05-11	24.6600	24.6600	24.6600	24.6600	+26.852%	2	603	-79.440%
2026-05-07	21.0500	21.0500	19.4400	19.4400	+33.333%	14	603	-73.920%
2026-05-04	14.5800	14.5800	14.5800	14.5800	+3.404%	15	610	-65.226%
2026-04-29	14.1000	14.1000	14.1000	14.1000	-20.339%	14	610	-64.043%
2026-04-23	17.7000	17.7000	17.7000	17.7000	-5.801%	10	612	-71.356%
2026-04-22	18.7900	18.7900	18.7900	18.7900	-2.693%	2	602	-73.018%
2026-04-21	19.3100	19.3100	19.3100	19.3100	-15.233%	3	603	-73.744%
2026-04-17	22.8300	22.8300	22.7800	22.7800	+10.906%	60	603	-77.744%
2026-04-14	20.5400	20.5400	20.5400	20.5400	+5.064%	1	633	-75.316%
2026-04-08	19.5500	19.5500	19.5500	19.5500	+17.559%	1	633	-74.066%
2026-04-07	16.6300	16.6300	16.6300	16.6300	+7.083%	1	633	-69.513%
2026-03-19	14.6600	15.7500	14.6600	15.5300	-20.765%	12	633	-67.354%
2026-03-18	19.6000	19.6000	19.6000	19.6000	-16.596%	3	629	-74.133%
2026-03-16	23.5000	23.5000	23.5000	23.5000	-11.820%	1	629	-78.426%
2026-03-12	27.2500	27.2500	26.6500	26.6500	-9.044%	2	629	-80.976%
2026-03-10	29.3000	29.3000	29.3000	29.3000	+18.720%	2	630	-82.696%
2026-03-05	24.6800	24.6800	24.6800	24.6800	-5.802%	1	630	-79.457%
2026-03-03	24.0000	26.2000	24.0000	26.2000	-11.186%	130	631	-80.649%
2026-03-02	29.5000	29.5000	29.5000	29.5000	-10.061%	3	507	-82.814%
2026-02-27	32.8000	32.8000	32.8000	32.8000	+14.485%	1	507	-84.543%
2026-02-26	28.6500	28.6500	28.6500	28.6500	-10.385%	1	507	-82.304%
2026-02-25	31.9700	31.9700	31.9700	31.9700	+4.137%	6	507	-84.141%
2026-02-23	30.7000	30.7000	30.7000	30.7000	+13.746%	1	507	-83.485%
2026-02-20	23.4500	26.9900	23.4500	26.9900	+34.883%	45	507	-81.215%
2026-02-18	20.0100	20.0100	20.0100	20.0100	+24.984%	5	466	-74.663%
2026-02-17	16.0100	16.0100	16.0100	16.0100	-16.701%	1	466	-68.332%
2026-02-13	19.2200	19.2200	19.2200	19.2200	-19.244%	1	466	-73.621%
2026-02-12	25.2000	25.2000	23.8000	23.8000	-7.930%	3	466	-78.697%
2026-02-11	26.4500	26.4500	25.8500	25.8500	+10.707%	21	465	-80.387%
2026-02-10	23.3500	23.3500	23.3500	23.3500	-8.789%	10	478	-78.287%
2026-02-09	25.4500	25.6000	25.4500	25.6000	+23.971%	22	482	-80.195%
2026-02-05	20.6000	20.6500	18.7000	20.6500	-33.494%	32	492	-75.448%
2026-02-04	31.0500	31.0500	31.0500	31.0500	+14.618%	1	491	-83.671%
2026-02-03	29.1500	29.1500	27.0900	27.0900	+18.556%	8	491	-81.285%
2026-02-02	22.8500	22.8500	22.8500	22.8500	-16.208%	10	495	-77.812%
2026-01-30	36.9500	37.9400	25.3400	27.2700	-46.382%	13	495	-81.408%
2026-01-28	49.0800	50.8600	49.0800	50.8600	+6.737%	2	501	-90.031%
2026-01-27	43.2000	47.6500	43.2000	47.6500	+7.928%	5	502	-89.360%
2026-01-26	44.1500	44.1500	44.1500	44.1500	+19.486%	1	507	-88.516%
2026-01-23	36.9500	36.9500	36.9500	36.9500	+8.073%	3	508	-86.279%
2026-01-22	32.1500	34.3500	32.1500	34.1900	+12.467%	207	508	-85.171%
2026-01-21	31.9200	31.9200	30.4000	30.4000	-8.434%	22	537	-83.322%
2026-01-20	32.8000	33.4200	32.8000	33.2000	+13.002%	19	551	-84.729%
2026-01-16	29.4000	29.4000	27.8500	29.3800	-7.319%	37	576	-82.743%
2026-01-15	28.9000	31.7000	28.9000	31.7000	+0.316%	11	576	-84.006%
2026-01-14	29.7500	31.6000	29.7500	31.6000	+21.538%	22	582	-83.956%
2026-01-13	27.8000	27.8000	26.0000	26.0000	+3.586%	33	595	-80.500%
2026-01-12	24.8000	25.2900	24.8000	25.1000	+27.411%	212	579	-79.801%
2026-01-09	19.7000	19.7000	19.7000	19.7000	+6.085%	2	467	-74.264%
2026-01-08	16.9900	18.5700	16.9900	18.5700	-1.746%	5	469	-72.698%
2026-01-07	18.9000	18.9000	18.9000	18.9000	-11.888%	11	466	-73.175%
2026-01-06	20.3800	21.5900	20.3800	21.4500	+14.706%	30	477	-76.364%
2026-01-05	18.2900	18.7000	18.2900	18.7000	+19.108%	13	478	-72.888%
2026-01-02	17.1500	17.1500	15.4300	15.7000	+3.086%	33	478	-67.707%
2025-12-31	15.4500	15.6500	14.7600	15.2300	-18.773%	62	472	-66.710%
2025-12-30	18.3000	19.7500	18.3000	18.7500	+14.329%	295	472	-72.960%
2025-12-29	15.8000	16.9500	15.5500	16.4000	-19.212%	100	690	-69.085%
2025-12-26	18.1500	20.4000	18.1500	20.3000	+41.267%	15	715	-75.025%
2025-12-24	14.7000	14.7000	14.3700	14.3700	-4.200%	2	717	-64.718%
2025-12-23	13.4500	15.0000	13.4500	15.0000	+14.068%	18	717	-66.200%
2025-12-22	12.8000	13.1500	12.6800	13.1500	+12.010%	14	713	-61.445%
2025-12-19	11.2700	11.7400	11.2700	11.7400	+11.810%	11	724	-56.814%
2025-12-18	10.8500	10.9500	10.3500	10.5000	-8.056%	16	732	-51.714%
2025-12-17	10.8000	11.7000	10.7000	11.4200	+18.958%	184	745	-55.604%
2025-12-16	9.5000	9.6000	9.3800	9.6000	-0.312%	236	842	-47.188%
2025-12-15	9.7000	9.9500	9.4100	9.6300	+10.183%	155	613	-47.352%
2025-12-12	10.1500	10.1500	8.4400	8.7400	-9.430%	99	485	-41.991%
2025-12-11	9.5500	10.2700	9.5500	9.6500	+5.464%	124	548	-47.461%
2025-12-10	8.6000	9.2500	8.6000	9.1500	+7.018%	32	470	-44.590%
2025-12-09	8.5500	8.5500	8.5500	8.5500	+21.277%	3	438	-40.702%
2025-12-08	7.0500	7.0500	7.0500	7.0500	+6.495%	1	435	-28.085%
2025-12-04	6.6000	6.6200	6.5900	6.6200	-19.465%	5	434	-23.414%
2025-12-03	8.3000	8.3000	8.2000	8.2200	-2.143%	32	433	-38.321%
2025-12-02	8.4000	8.4000	8.4000	8.4000	+9.518%	275	433	-39.643%
2025-12-01	7.6700	7.6700	7.6700	7.6700	+12.463%	2	158	-33.898%
2025-11-28	6.5500	6.8200	6.5500	6.8200	+67.980%	32	156	-25.660%
2025-11-11	4.0600	4.0600	4.0600	4.0600	+28.889%	125	202	+24.877%
2025-11-05	3.1800	3.2300	2.8100	3.1500	-18.814%	125	202	+60.952%
2025-10-13	3.8800	3.8800	3.8800	3.8800	+17.576%	60	77	+30.670%
2025-10-09	3.3000	3.3000	3.3000	3.3000	+12.245%	1	17	+53.636%
2025-10-08	2.9500	3.0500	2.9400	2.9400	+1.379%	17	17	+72.449%
2025-10-06	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+74.828%