Dark

SLV20270115C58.5
SLV Jan 15 2027 58.50 Call (SLV270115C00058500)
option OPRA

EOD

Jul 30, 2026

4.75+15.854%(+0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6000	4.7500	4.6000	4.7500	+15.854%	13	765	0.000%
2026-07-28	4.1000	4.1000	4.1000	4.1000	-13.684%	10	765	+15.854%
2026-07-21	4.8500	4.8500	4.7500	4.7500	+18.159%	2	765	0.000%
2026-07-16	3.9000	4.1500	3.9000	4.0200	-13.548%	11	768	+18.159%
2026-07-15	4.6500	4.6500	4.6500	4.6500	-6.061%	10	768	+2.151%
2026-07-14	4.9000	4.9500	4.9000	4.9500	-14.655%	4	778	-4.040%
2026-07-09	5.8000	5.8000	5.8000	5.8000	+22.105%	50	778	-18.103%
2026-07-08	4.7500	4.7500	4.7500	4.7500	-20.701%	1	735	0.000%
2026-07-07	5.9900	5.9900	5.9900	5.9900	-4.921%	1	735	-20.701%
2026-07-02	6.3000	6.3000	6.3000	6.3000	+5.351%	2	735	-24.603%
2026-07-01	5.9800	5.9800	5.9800	5.9800	+8.727%	2	735	-20.569%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+12.016%	313	737	-13.636%
2026-06-24	4.9100	4.9100	4.9100	4.9100	-22.920%	2	683	-3.259%
2026-06-23	6.3700	6.3700	6.3700	6.3700	-28.427%	1	682	-25.432%
2026-06-22	8.9500	8.9500	8.9000	8.9000	-1.111%	6	683	-46.629%
2026-06-18	9.8000	9.8000	9.0000	9.0000	-18.919%	12	683	-47.222%
2026-06-15	12.0500	12.0500	11.1000	11.1000	+8.293%	3	683	-57.207%
2026-06-12	9.6700	10.2500	9.6700	10.2500	+1.485%	2	683	-53.659%
2026-06-11	8.2000	10.1000	8.2000	10.1000	+14.773%	12	683	-52.970%
2026-06-10	8.8000	8.8000	8.4200	8.8000	+1.499%	35	671	-46.023%
2026-06-09	8.5000	8.6700	8.5000	8.6700	-13.300%	4	639	-45.213%
2026-06-05	10.6900	10.6900	10.0000	10.0000	-33.333%	6	638	-52.500%
2026-06-02	15.0000	15.0000	15.0000	15.0000	+1.971%	4	638	-68.333%
2026-06-01	14.7100	14.7100	14.7100	14.7100	-14.576%	1	638	-67.709%
2026-05-18	17.2200	17.2200	17.2200	17.2200	-28.548%	4	638	-72.416%
2026-05-11	24.1000	24.1000	24.1000	24.1000	+19.722%	1	638	-80.290%
2026-05-07	20.1300	20.1300	20.1300	20.1300	+48.015%	1	639	-76.403%
2026-04-29	13.4800	13.6000	13.2500	13.6000	-5.358%	64	664	-65.074%
2026-04-28	14.5100	14.5300	14.3700	14.3700	-10.911%	34	645	-66.945%
2026-04-27	16.0000	16.1800	16.0000	16.1300	-25.737%	101	646	-70.552%
2026-04-17	21.7200	21.7200	21.7200	21.7200	+20.332%	1	579	-78.131%
2026-04-09	18.0500	18.0500	18.0500	18.0500	+5.865%	1	579	-73.684%
2026-04-08	18.6100	18.6100	17.0500	17.0500	+4.473%	84	579	-72.141%
2026-03-27	16.3200	16.3200	16.3200	16.3200	+18.691%	4	497	-70.895%
2026-03-26	13.7500	13.7500	13.7500	13.7500	+0.365%	1	497	-65.455%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-6.164%	2	497	-65.328%
2026-03-19	13.4000	14.6000	13.4000	14.6000	-42.040%	2	497	-67.466%
2026-03-05	24.8300	25.1900	24.8300	25.1900	-12.837%	2	500	-81.143%
2026-03-02	28.9000	28.9000	28.9000	28.9000	-14.623%	1	500	-83.564%
2026-02-27	33.6000	33.8500	33.6000	33.8500	+22.868%	21	500	-85.968%
2026-02-26	28.3100	28.3100	27.5500	27.5500	-13.474%	3	500	-82.759%
2026-02-25	31.1500	32.1000	31.1500	31.8400	+9.793%	3	501	-85.082%
2026-02-24	29.0000	29.0000	29.0000	29.0000	+25.054%	1	501	-83.621%
2026-02-20	23.1900	23.1900	23.1900	23.1900	+14.293%	1	500	-79.517%
2026-02-19	20.2900	20.2900	20.2900	20.2900	+3.945%	1	500	-76.589%
2026-02-18	19.5200	19.5200	19.5200	19.5200	+18.879%	2	500	-75.666%
2026-02-17	16.1600	16.4200	16.1000	16.4200	-12.891%	28	500	-71.072%
2026-02-12	23.9000	23.9000	18.6700	18.8500	-0.212%	18	504	-74.801%
2026-02-06	18.8900	18.8900	18.8900	18.8900	+1.124%	1	500	-74.854%
2026-02-05	18.6800	18.6800	18.6800	18.6800	-26.803%	1	500	-74.572%
2026-02-03	28.2000	28.2000	25.5200	25.5200	+2.080%	12	499	-81.387%
2026-01-30	24.9500	25.0000	24.9500	25.0000	-51.447%	3	489	-81.000%
2026-01-29	51.4900	51.4900	51.4900	51.4900	+7.495%	5	489	-90.775%
2026-01-28	47.5900	47.9000	47.5900	47.9000	+28.384%	2	489	-90.084%
2026-01-23	37.1000	37.3100	37.1000	37.3100	+14.588%	6	489	-87.269%
2026-01-20	32.6600	32.6600	32.2700	32.5600	+19.267%	21	495	-85.412%
2026-01-16	28.9900	28.9900	26.9300	27.3000	-6.667%	255	244	-82.601%
2026-01-15	28.6000	29.2500	28.6000	29.2500	-3.210%	6	244	-83.761%
2026-01-14	29.5000	30.4000	29.1900	30.2200	+17.132%	12	244	-84.282%
2026-01-13	27.2000	27.2000	25.6000	25.8000	+4.921%	14	247	-81.589%
2026-01-12	23.5300	24.8900	23.5300	24.5900	+18.965%	514	244	-80.683%
2026-01-09	19.6000	20.6700	19.6000	20.6700	+10.712%	18	710	-77.020%
2026-01-07	18.8000	18.8000	18.6700	18.6700	-8.927%	22	698	-74.558%
2026-01-06	21.0600	21.2000	20.5000	20.5000	+10.572%	56	699	-76.829%
2026-01-05	17.6000	18.5400	17.6000	18.5400	+21.654%	34	644	-74.380%
2026-01-02	14.8000	15.2400	14.8000	15.2400	+2.282%	5	644	-68.832%
2025-12-31	15.1100	15.1200	14.2000	14.9000	-23.196%	41	637	-68.121%
2025-12-30	18.3000	19.4000	18.3000	19.4000	+29.333%	6	637	-75.515%
2025-12-29	15.3500	15.7000	15.0000	15.0000	-22.879%	3	636	-68.333%
2025-12-26	19.4500	19.4500	19.4500	19.4500	+37.456%	1	634	-75.578%
2025-12-24	14.1600	14.1600	14.0700	14.1500	-1.187%	11	631	-66.431%
2025-12-23	13.0000	14.3200	13.0000	14.3200	+15.020%	27	631	-66.830%
2025-12-22	12.4500	12.4500	12.4500	12.4500	+9.211%	1	631	-61.847%
2025-12-19	10.9000	11.4000	10.9000	11.4000	+11.546%	47	631	-58.333%
2025-12-18	10.4000	10.4000	9.8500	10.2200	-6.410%	46	671	-53.523%
2025-12-17	10.3400	11.1100	10.3400	10.9200	+18.696%	34	670	-56.502%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-2.128%	3	695	-48.370%
2025-12-15	8.9700	9.6700	8.9700	9.4000	+13.390%	4	694	-49.468%
2025-12-12	9.7800	9.7800	8.2900	8.2900	-15.408%	10	691	-42.702%
2025-12-11	9.4000	9.8400	9.4000	9.8000	+42.029%	56	688	-51.531%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+8.661%	2	687	-31.159%
2025-12-04	6.3400	6.3500	6.3400	6.3500	-20.326%	2	687	-25.197%
2025-12-03	7.9500	7.9700	7.9500	7.9700	-2.209%	3	686	-40.402%
2025-12-01	8.1500	8.1500	8.1500	8.1500	+116.755%	2	686	-41.718%
2025-11-21	3.8500	3.8500	3.7600	3.7600	-4.810%	5	684	+26.330%
2025-11-18	3.9300	3.9500	3.9300	3.9500	+14.826%	500	688	+20.253%
2025-11-03	3.4400	3.4400	3.4400	3.4400	+12.787%	1	189	+38.081%
2025-10-22	3.0500	3.0500	3.0500	3.0500	-1.613%	1	189	+55.738%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-33.333%	3	188	+53.226%
2025-10-16	4.6500	4.6500	4.6500	4.6500	+4.494%	2	188	+2.151%
2025-10-14	4.4500	4.4500	4.4500	4.4500	+66.667%	1	186	+6.742%
2025-10-07	2.6700	2.6700	2.6700	2.6700	-1.111%	1	186	+77.903%
2025-10-01	2.7000	2.7100	2.7000	2.7000	+11.111%	184	185	+75.926%
2025-09-29	2.4300	2.4300	2.4300	2.4300	+2.532%	1	6	+95.473%
2025-09-26	2.3700	2.3700	2.3700	2.3700	+13.942%	5	5	+100.422%
2025-09-25	2.0800	2.0800	2.0800	2.0800	0.000%	1	1	+128.365%