Dark

SLV20270115C59
SLV Jan 15 2027 59.00 Call (SLV270115C00059000)
option OPRA

EOD

Jul 30, 2026

4.50+4.651%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2500	4.5000	4.2500	4.5000	+4.651%	6	1,978	0.000%
2026-07-29	4.3000	4.3000	4.3000	4.3000	+8.861%	1	1,979	+4.651%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-11.830%	10	1,978	+13.924%
2026-07-27	4.6000	4.6000	4.4800	4.4800	-0.223%	13	1,978	+0.446%
2026-07-24	4.3700	4.4900	4.3700	4.4900	+6.905%	3	1,991	+0.223%
2026-07-23	4.2000	4.2000	4.2000	4.2000	-19.386%	1	1,992	+7.143%
2026-07-22	5.2700	5.5700	5.2100	5.2100	+12.043%	5	1,992	-13.628%
2026-07-21	4.6500	4.6500	4.6500	4.6500	+13.415%	1	1,995	-3.226%
2026-07-20	3.9800	4.1000	3.9400	4.1000	+6.494%	6	1,995	+9.756%
2026-07-17	3.8500	3.8500	3.8500	3.8500	+1.316%	1	1,991	+16.883%
2026-07-16	3.8200	3.8400	3.6500	3.8000	-14.607%	21	1,992	+18.421%
2026-07-15	4.2500	4.4500	4.2500	4.4500	0.000%	2	1,997	+1.124%
2026-07-13	4.4500	4.4500	4.4500	4.4500	-12.574%	568	2,003	+1.124%
2026-07-10	5.0600	5.1800	5.0400	5.0900	-7.790%	39	2,365	-11.591%
2026-07-09	5.4500	5.6700	5.3000	5.5200	+12.424%	109	2,360	-18.478%
2026-07-08	4.9100	4.9100	4.9100	4.9100	-9.074%	20	2,354	-8.350%
2026-07-07	5.8800	5.8800	5.4000	5.4000	-13.600%	2	2,355	-16.667%
2026-07-06	6.3000	6.3000	6.2500	6.2500	+6.293%	6	2,355	-28.000%
2026-07-02	6.0100	6.5000	5.8800	5.8800	+1.379%	20	2,357	-23.469%
2026-07-01	5.2400	6.0500	5.2400	5.8000	+7.607%	117	2,357	-22.414%
2026-06-30	5.7500	5.7500	5.3900	5.3900	+9.109%	13	2,390	-16.512%
2026-06-29	4.8000	4.9500	4.8000	4.9400	-7.664%	7	2,390	-8.907%
2026-06-26	5.0500	5.6200	5.0500	5.3500	+4.492%	12	2,392	-15.888%
2026-06-25	5.0000	5.1200	4.8500	5.1200	+12.527%	31	2,387	-12.109%
2026-06-24	5.4500	5.5000	4.5500	4.5500	-27.200%	77	2,384	-1.099%
2026-06-23	6.4000	6.4000	6.2500	6.2500	-22.360%	11	2,356	-28.000%
2026-06-22	8.3200	8.3200	7.9500	8.0500	-6.395%	6	2,356	-44.099%
2026-06-18	8.7000	8.8000	8.6000	8.6000	-14.000%	20	2,362	-47.674%
2026-06-17	10.4000	10.4000	9.9000	10.0000	-8.257%	22	2,362	-55.000%
2026-06-16	10.5000	11.0000	10.5000	10.9000	-1.357%	42	2,362	-58.716%
2026-06-15	11.6000	11.6000	11.0500	11.0500	+11.616%	14	2,378	-59.276%
2026-06-11	7.8700	9.9000	7.8700	9.9000	+18.563%	20	2,378	-54.545%
2026-06-10	8.2000	8.7700	8.2000	8.3500	-1.066%	73	2,377	-46.108%
2026-06-09	8.7800	8.7800	8.1500	8.4400	-16.020%	131	2,359	-46.682%
2026-06-08	10.0000	10.2000	9.9500	10.0500	-0.593%	8	2,316	-55.224%
2026-06-05	11.5000	11.5000	10.1100	10.1100	-25.111%	12	2,315	-55.490%
2026-06-04	14.0000	14.0000	13.5000	13.5000	+1.124%	5	2,305	-66.667%
2026-06-03	13.3500	13.3500	13.3500	13.3500	-3.191%	1	2,304	-66.292%
2026-05-28	13.7900	13.7900	13.7900	13.7900	-5.223%	2	2,303	-67.368%
2026-05-27	14.5500	14.5500	14.5500	14.5500	-37.013%	2	2,301	-69.072%
2026-05-14	23.0700	23.1000	22.9000	23.1000	+4.478%	32	2,299	-80.519%
2026-05-12	22.1100	22.1100	22.1100	22.1100	-8.257%	1	2,322	-79.647%
2026-05-11	23.5500	24.1000	23.5500	24.1000	+19.603%	3	2,322	-81.328%
2026-05-08	20.1500	20.1500	20.1500	20.1500	+10.109%	1	2,325	-77.667%
2026-05-07	18.5000	18.5000	18.3000	18.3000	+16.117%	30	2,325	-75.410%
2026-05-01	16.1800	16.1800	15.6000	15.7600	+10.986%	36	2,292	-71.447%
2026-04-30	14.2000	14.2000	14.2000	14.2000	+7.413%	10	2,292	-68.310%
2026-04-29	13.2200	13.2200	13.2200	13.2200	-19.635%	10	2,302	-65.961%
2026-04-24	16.2000	16.4500	16.2000	16.4500	-8.357%	5	2,302	-72.644%
2026-04-22	17.9500	17.9500	17.9500	17.9500	+2.571%	1	2,302	-74.930%
2026-04-21	17.4000	17.5000	17.4000	17.5000	-16.388%	2	2,301	-74.286%
2026-04-17	21.5500	21.5500	20.9300	20.9300	+9.010%	5	2,301	-78.500%
2026-04-14	19.2000	19.2000	19.2000	19.2000	+15.315%	2	2,299	-76.563%
2026-04-13	16.6500	16.6500	16.6500	16.6500	-6.303%	1	2,299	-72.973%
2026-04-10	17.7700	17.7700	17.7700	17.7700	+16.144%	1	2,298	-74.676%
2026-04-07	15.2200	15.3000	14.8800	15.3000	-6.991%	12	2,298	-70.588%
2026-04-06	16.2000	16.5500	16.2000	16.4500	+4.444%	4	2,306	-72.644%
2026-04-02	15.7000	15.7500	15.6500	15.7500	-12.256%	5	2,310	-71.429%
2026-04-01	18.4000	18.4000	17.9500	17.9500	-2.180%	8	2,310	-74.930%
2026-03-31	17.5000	18.3500	17.4500	18.3500	+19.935%	13	2,316	-75.477%
2026-03-30	15.7000	15.9000	15.3000	15.3000	-0.971%	7	2,306	-70.588%
2026-03-27	14.0000	16.3000	14.0000	15.4500	+13.603%	7	2,303	-70.874%
2026-03-26	14.4000	14.4000	13.6000	13.6000	-7.483%	4	2,299	-66.912%
2026-03-24	14.7000	14.7000	14.7000	14.7000	+0.478%	1	2,298	-69.388%
2026-03-23	13.4000	14.9900	13.4000	14.6300	+3.028%	4	2,297	-69.241%
2026-03-20	14.5500	14.5500	14.1000	14.2000	-5.333%	5	2,297	-68.310%
2026-03-19	14.1000	15.1000	14.1000	15.0000	-16.667%	7	2,299	-70.000%
2026-03-18	18.5000	18.9000	18.0000	18.0000	-18.809%	5	2,301	-75.000%
2026-03-16	22.1700	22.1700	22.1700	22.1700	+1.002%	10	2,300	-79.702%
2026-03-13	23.3500	23.4000	21.9500	21.9500	-14.090%	13	2,300	-79.499%
2026-03-12	25.5500	25.5500	25.5500	25.5500	-0.777%	5	2,297	-82.387%
2026-03-11	26.1500	26.1500	25.7500	25.7500	-11.207%	35	2,333	-82.524%
2026-03-10	29.0000	29.0000	29.0000	29.0000	+15.538%	1	2,333	-84.483%
2026-03-06	25.1000	25.1000	25.1000	25.1000	+6.356%	1	2,333	-82.072%
2026-03-05	23.6000	23.6000	23.6000	23.6000	-5.221%	1	2,333	-80.932%
2026-03-04	24.9000	24.9000	24.9000	24.9000	0.000%	1	2,332	-81.928%
2026-03-03	24.1000	24.9000	24.1000	24.9000	-13.452%	4	2,332	-81.928%
2026-03-02	28.7200	28.7700	28.7200	28.7700	-13.836%	2	2,331	-84.359%
2026-02-27	33.3700	33.3900	33.3700	33.3900	+13.959%	2	2,331	-86.523%
2026-02-26	27.2600	29.3000	27.2600	29.3000	-5.331%	2	2,331	-84.642%
2026-02-25	30.9500	30.9500	30.9500	30.9500	+7.093%	1	2,328	-85.460%
2026-02-24	29.4300	29.4300	28.8600	28.9000	-7.014%	6	2,328	-84.429%
2026-02-23	29.2700	31.0800	29.0000	31.0800	+22.992%	501	2,325	-85.521%
2026-02-20	24.0000	25.2700	24.0000	25.2700	+31.615%	17	1,906	-82.192%
2026-02-18	19.4300	19.4300	19.2000	19.2000	+20.755%	6	1,890	-76.563%
2026-02-17	15.0500	16.0500	15.0500	15.9000	-14.516%	10	1,896	-71.698%
2026-02-13	18.6000	18.6000	18.6000	18.6000	+5.802%	1	1,888	-75.806%
2026-02-12	19.9500	19.9500	17.5800	17.5800	-24.872%	7	1,888	-74.403%
2026-02-10	23.4000	23.4000	23.4000	23.4000	-0.595%	1	1,892	-80.769%
2026-02-09	23.5400	23.5400	23.5400	23.5400	+17.406%	2	1,892	-80.884%
2026-02-06	20.0500	20.0500	20.0500	20.0500	+13.341%	2	1,893	-77.556%
2026-02-05	19.3100	20.2500	17.6900	17.6900	-40.377%	37	1,894	-74.562%
2026-02-04	30.8000	30.8000	29.0500	29.6700	+13.244%	4	1,904	-84.833%
2026-02-03	28.6000	28.6000	26.2000	26.2000	+20.460%	3	1,906	-82.824%
2026-02-02	20.9500	21.8400	18.8500	21.7500	-7.249%	119	1,905	-79.310%
2026-01-30	39.0000	39.0000	21.4500	23.4500	-52.143%	82	1,891	-80.810%
2026-01-29	53.4700	53.4700	48.0000	49.0000	+3.376%	3	1,900	-90.816%
2026-01-28	49.2000	49.2000	47.4000	47.4000	+10.618%	3	1,901	-90.506%
2026-01-27	42.8500	42.8500	42.8500	42.8500	-4.374%	1	1,901	-89.498%
2026-01-26	44.5900	49.9000	44.5900	44.8100	+17.612%	22	1,902	-89.958%
2026-01-23	35.8000	38.1000	35.8000	38.1000	+16.159%	34	1,912	-88.189%
2026-01-22	32.8000	32.8000	32.8000	32.8000	+9.151%	7	1,912	-86.280%
2026-01-21	31.8500	31.8500	30.0500	30.0500	-6.966%	17	1,913	-85.025%
2026-01-20	31.8600	32.3000	31.8600	32.3000	+14.336%	11	1,913	-86.068%
2026-01-16	27.9100	28.2500	27.8500	28.2500	-6.364%	3	1,917	-84.071%
2026-01-15	28.2000	30.1700	28.2000	30.1700	-2.677%	12	1,917	-85.085%
2026-01-14	31.0000	31.0000	31.0000	31.0000	+19.231%	1	1,918	-85.484%
2026-01-13	26.4900	27.3500	26.0000	26.0000	+8.153%	61	1,918	-82.692%
2026-01-12	23.2600	24.5300	23.2600	24.0400	+19.900%	131	1,920	-81.281%
2026-01-09	19.0900	20.1200	19.0900	20.0500	+18.150%	7	1,936	-77.556%
2026-01-08	16.4500	16.9700	16.4500	16.9700	-10.637%	23	1,940	-73.483%
2026-01-07	18.4500	18.9900	18.4300	18.9900	-7.816%	19	1,940	-76.303%
2026-01-06	18.7000	20.7000	18.7000	20.6000	+17.045%	13	1,937	-78.155%
2026-01-05	17.9500	18.1500	17.5800	17.6000	+16.172%	106	1,861	-74.432%
2026-01-02	16.0900	16.0900	14.7500	15.1500	+3.413%	36	1,861	-70.297%
2025-12-31	15.6000	15.6000	13.9000	14.6500	-16.997%	108	1,879	-69.283%
2025-12-30	17.3500	19.1500	17.3500	17.6500	+18.060%	11	1,879	-74.504%
2025-12-29	15.2000	16.1000	14.8700	14.9500	-24.304%	45	1,880	-69.900%
2025-12-26	16.7700	19.7500	16.7700	19.7500	+37.631%	49	1,906	-77.215%
2025-12-24	13.7700	14.3500	13.6000	14.3500	+1.056%	26	1,870	-68.641%
2025-12-23	12.8200	14.2000	12.5300	14.2000	+18.630%	39	1,870	-68.310%
2025-12-22	12.4600	12.4600	11.9700	11.9700	+7.066%	50	1,885	-62.406%
2025-12-19	10.4500	11.3000	10.4500	11.1800	+11.244%	57	1,905	-59.750%
2025-12-18	10.6000	10.6000	9.7200	10.0500	-6.772%	177	1,939	-55.224%
2025-12-17	10.4000	10.9500	10.1700	10.7800	+19.778%	222	1,891	-58.256%
2025-12-16	9.0000	9.0000	8.8000	9.0000	-1.099%	69	1,850	-50.000%
2025-12-15	9.0100	9.1300	8.9000	9.1000	+10.036%	10	1,824	-50.549%
2025-12-12	8.2000	8.2700	8.0000	8.2700	-9.419%	3,286	1,824	-45.586%
2025-12-11	9.5000	9.7000	9.1300	9.1300	+13.275%	3,317	3,589	-50.712%
2025-12-10	8.0600	8.0600	8.0600	8.0600	-2.303%	1	331	-44.169%
2025-12-09	7.4000	8.2500	7.4000	8.2500	+25.571%	3	332	-45.455%
2025-12-08	6.6000	6.6000	6.5700	6.5700	-10.000%	5	329	-31.507%
2025-12-05	6.9000	7.3000	6.9000	7.3000	+17.742%	4	328	-38.356%
2025-12-04	6.2500	6.3000	6.2000	6.2000	-17.881%	7	324	-27.419%
2025-12-03	7.7500	7.8200	7.5500	7.5500	+0.667%	4	328	-40.397%
2025-12-02	7.3000	7.5600	7.2000	7.5000	-6.250%	5	329	-40.000%
2025-12-01	6.9000	8.0000	6.9000	8.0000	+28.000%	26	327	-43.750%
2025-11-28	5.7800	6.2500	5.7800	6.2500	+23.762%	6	327	-28.000%
2025-11-26	4.5100	5.0500	4.5100	5.0500	+21.687%	97	236	-10.891%
2025-11-25	4.1000	4.2000	3.9500	4.1500	+5.063%	222	236	+8.434%
2025-11-24	3.9500	3.9500	3.9500	3.9500	-5.048%	1	36	+13.924%
2025-11-20	4.0500	4.1600	4.0500	4.1600	+3.741%	16	35	+8.173%
2025-11-19	4.0000	4.0100	4.0000	4.0100	-15.401%	13	35	+12.219%
2025-11-12	4.3000	4.7400	4.3000	4.7400	+70.504%	6	34	-5.063%
2025-11-07	2.7800	2.7800	2.7800	2.7800	-11.746%	1	39	+61.871%
2025-11-03	3.1500	3.1500	3.1500	3.1500	-5.405%	14	53	+42.857%
2025-10-29	3.3300	3.3300	3.3300	3.3300	-4.857%	5	53	+35.135%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+2.941%	2	53	+28.571%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-29.897%	9	51	+32.353%
2025-10-17	4.8500	4.8500	4.8500	4.8500	+19.753%	10	42	-7.216%
2025-10-15	4.6500	4.6500	4.0500	4.0500	+19.118%	20	32	+11.111%
2025-10-14	3.4500	3.4500	3.4000	3.4000	+8.974%	7	12	+32.353%
2025-10-10	3.1200	3.1200	3.1200	3.1200	0.000%	5	5	+44.231%