Dark

SLV20270115C62
SLV Jan 15 2027 62.00 Call (SLV270115C00062000)
option OPRA

EOD

Jul 30, 2026

3.67-3.421%(-0.13)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3600	3.6700	3.3600	3.6700	-3.421%	75	11,101	0.000%
2026-07-29	3.2000	3.8000	3.2000	3.8000	+18.750%	22	11,100	-3.421%
2026-07-28	3.2300	3.2300	3.2000	3.2000	-13.978%	48	11,078	+14.688%
2026-07-27	3.7000	3.7200	3.6700	3.7200	-5.344%	14	11,062	-1.344%
2026-07-24	3.9500	3.9500	3.9300	3.9300	+7.084%	4	11,062	-6.616%
2026-07-23	3.6700	3.6700	3.6700	3.6700	-15.826%	10	11,058	0.000%
2026-07-22	4.1500	4.5800	4.1500	4.3600	+12.082%	207	11,048	-15.826%
2026-07-21	3.7500	4.0200	3.7500	3.8900	+17.169%	141	11,068	-5.656%
2026-07-20	3.4000	3.4000	3.3200	3.3200	+4.403%	2	11,102	+10.542%
2026-07-17	3.1500	3.2000	3.0700	3.1800	+1.274%	130	11,100	+15.409%
2026-07-16	3.3000	3.3000	3.0200	3.1400	-7.918%	163	11,082	+16.879%
2026-07-15	3.4300	3.5200	3.3500	3.4100	-16.829%	24	11,083	+7.625%
2026-07-14	4.0400	4.1000	4.0400	4.1000	+14.846%	101	11,085	-10.488%
2026-07-13	3.6300	3.6300	3.5700	3.5700	-16.000%	5	11,085	+2.801%
2026-07-10	4.3600	4.3600	4.2500	4.2500	-9.574%	4	11,085	-13.647%
2026-07-09	4.5800	4.7200	4.5400	4.7000	+13.253%	35	11,086	-21.915%
2026-07-08	4.0700	4.1500	3.8300	4.1500	-8.791%	317	11,249	-11.566%
2026-07-07	5.1500	5.1500	4.5100	4.5500	-16.360%	412	11,039	-19.341%
2026-07-06	5.4300	5.6000	5.3400	5.4400	+11.020%	10,437	11,044	-32.537%
2026-07-02	5.5000	5.5000	4.9000	4.9000	-2.000%	1,010	1,433	-25.102%
2026-07-01	4.4500	5.1500	4.4500	5.0000	+10.375%	14	1,433	-26.600%
2026-06-30	4.9500	4.9600	4.5300	4.5300	+9.420%	22	1,443	-18.985%
2026-06-29	4.1800	4.2500	4.1400	4.1400	-4.828%	85	1,433	-11.353%
2026-06-26	4.6500	4.8000	4.3500	4.3500	+2.353%	21	1,412	-15.632%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+1.432%	2	1,401	-13.647%
2026-06-24	4.4300	4.5300	3.6000	4.1900	-20.943%	56	1,411	-12.411%
2026-06-23	5.7000	5.7000	5.2500	5.3000	-21.713%	38	1,424	-30.755%
2026-06-22	7.6600	7.6700	6.7700	6.7700	-4.916%	37	1,408	-45.790%
2026-06-18	8.2000	8.2000	7.1200	7.1200	-12.638%	123	1,627	-48.455%
2026-06-17	9.6500	10.4000	8.1500	8.1500	-13.757%	273	1,627	-54.969%
2026-06-16	9.6000	9.6200	9.3500	9.4500	-1.563%	4	1,627	-61.164%
2026-06-15	10.3500	10.4000	9.6000	9.6000	+10.345%	83	1,544	-61.771%
2026-06-12	8.3000	8.9000	8.1600	8.7000	+1.163%	131	1,544	-57.816%
2026-06-11	6.7000	8.6000	6.7000	8.6000	+19.279%	129	1,544	-57.326%
2026-06-10	7.4000	7.5900	7.2100	7.2100	-1.905%	107	1,432	-49.098%
2026-06-09	8.5000	8.7500	7.0100	7.3500	-15.323%	53	1,395	-50.068%
2026-06-08	8.8800	9.0000	8.5000	8.6800	-1.364%	166	1,361	-57.719%
2026-06-05	10.3500	10.3500	8.7300	8.8000	-26.971%	81	1,242	-58.295%
2026-06-04	12.5500	12.6000	11.7500	12.0500	+0.668%	157	1,223	-69.544%
2026-06-03	11.9400	12.1500	11.8900	11.9700	-11.004%	28	1,336	-69.340%
2026-06-02	13.4500	13.4500	13.4500	13.4500	-0.148%	2	1,357	-72.714%
2026-05-29	13.4700	13.4700	13.4700	13.4700	+2.433%	2	1,355	-72.754%
2026-05-28	12.2400	13.1500	12.2400	13.1500	+0.382%	7	1,355	-72.091%
2026-05-27	13.1500	13.1500	13.1000	13.1000	-7.746%	6	1,357	-71.985%
2026-05-26	14.2000	14.2000	14.2000	14.2000	+2.899%	1	1,355	-74.155%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-0.933%	10	1,356	-73.406%
2026-05-20	13.9300	13.9300	13.9300	13.9300	-9.428%	1	1,356	-73.654%
2026-05-15	15.4500	15.5500	15.2300	15.3800	-35.622%	10	1,366	-76.138%
2026-05-13	23.5000	24.8500	23.5000	23.8900	+4.551%	71	1,362	-84.638%
2026-05-12	21.5000	22.8500	21.1100	22.8500	+3.864%	29	1,382	-83.939%
2026-05-11	22.0500	22.0500	22.0000	22.0000	+34.557%	4	1,382	-83.318%
2026-05-07	16.3500	16.3500	16.3500	16.3500	+9.732%	26	1,449	-77.554%
2026-05-06	15.4500	15.4500	14.8000	14.9000	+19.871%	54	1,449	-75.369%
2026-05-05	12.7000	12.9500	12.4300	12.4300	-0.877%	101	1,460	-70.475%
2026-05-04	13.2000	13.2000	12.2800	12.5400	-11.253%	75	1,420	-70.734%
2026-05-01	13.5600	14.3400	13.5600	14.1300	+9.961%	293	1,129	-74.027%
2026-04-30	12.7000	12.8500	12.4500	12.8500	+8.898%	26	1,129	-71.440%
2026-04-29	12.0000	12.0000	11.5500	11.8000	-4.531%	78	1,116	-68.898%
2026-04-28	12.9500	12.9500	12.3600	12.3600	-14.167%	6	1,077	-70.307%
2026-04-27	14.1600	14.4000	14.1200	14.4000	-4.319%	25	1,078	-74.514%
2026-04-23	15.2100	15.3500	14.9700	15.0500	-7.669%	7	1,056	-75.615%
2026-04-22	16.3000	16.3000	16.3000	16.3000	+7.804%	1	1,054	-77.485%
2026-04-21	15.8500	15.8500	15.1200	15.1200	-15.294%	4	1,057	-75.728%
2026-04-20	17.9500	17.9500	17.8500	17.8500	-7.942%	3	1,057	-79.440%
2026-04-17	19.8000	20.0200	19.3900	19.3900	+12.081%	10	1,055	-81.073%
2026-04-16	16.9000	17.3000	16.9000	17.3000	-2.535%	17	1,064	-78.786%
2026-04-15	17.7500	17.7500	17.7500	17.7500	-1.498%	1	1,077	-79.324%
2026-04-14	17.3000	18.0500	17.2500	18.0200	+15.884%	18	1,077	-79.634%
2026-04-13	15.5500	15.5500	15.5500	15.5500	-5.758%	1	1,089	-76.399%
2026-04-10	16.0800	16.6100	16.0800	16.5000	+0.304%	3	1,095	-77.758%
2026-04-09	15.5400	16.4500	15.5400	16.4500	-1.201%	8	1,095	-77.690%
2026-04-08	16.9000	17.0000	16.6500	16.6500	+12.500%	11	1,103	-77.958%
2026-04-06	14.8500	14.9000	14.8000	14.8000	-1.333%	13	1,111	-75.203%
2026-04-02	13.6700	15.1500	13.6700	15.0000	-9.091%	55	1,138	-75.533%
2026-04-01	16.4000	17.0000	16.4000	16.5000	-2.367%	224	1,138	-77.758%
2026-03-31	15.5500	16.9100	15.5500	16.9000	+19.014%	41	1,151	-78.284%
2026-03-30	14.8500	14.8500	14.2000	14.2000	0.000%	188	1,179	-74.155%
2026-03-27	13.0000	15.0000	12.9500	14.2000	+10.938%	282	1,317	-74.155%
2026-03-26	12.8500	13.3000	12.3700	12.8000	-13.514%	108	1,178	-71.328%
2026-03-25	15.2500	15.2500	14.4000	14.8000	+8.425%	58	1,173	-75.203%
2026-03-24	12.8000	13.9500	12.5000	13.6500	+3.019%	285	1,149	-73.114%
2026-03-23	12.0000	14.0200	12.0000	13.2500	+9.504%	484	922	-72.302%
2026-03-20	12.6800	12.6800	12.1000	12.1000	-8.333%	62	539	-69.669%
2026-03-19	12.5000	13.6000	11.9000	13.2000	-20.721%	31	510	-72.197%
2026-03-18	17.2100	17.2600	16.6500	16.6500	-11.905%	35	481	-77.958%
2026-03-17	19.2000	19.2000	18.9000	18.9000	-7.125%	20	455	-80.582%
2026-03-13	22.1500	22.1500	20.3500	20.3500	-11.135%	7	455	-81.966%
2026-03-03	22.0000	22.9000	21.7400	22.9000	-22.109%	4	485	-83.974%
2026-03-02	29.4000	29.4000	29.4000	29.4000	-6.518%	1	485	-87.517%
2026-02-27	30.3700	31.4500	30.3700	31.4500	+7.411%	5	484	-88.331%
2026-02-25	29.5000	29.7000	29.2800	29.2800	-0.340%	12	492	-87.466%
2026-02-23	29.3800	29.3800	29.3800	29.3800	+20.164%	10	492	-87.509%
2026-02-20	23.3000	24.4500	23.3000	24.4500	+32.808%	5	487	-84.990%
2026-02-19	17.7500	18.4100	17.7500	18.4100	+4.306%	11	489	-80.065%
2026-02-18	17.8800	17.8800	17.6500	17.6500	+25.623%	8	488	-79.207%
2026-02-17	13.8900	14.4600	13.8500	14.0500	-12.733%	20	494	-73.879%
2026-02-12	16.7700	17.4000	16.1000	16.1000	-31.138%	34	482	-77.205%
2026-02-11	23.3800	23.3800	23.3800	23.3800	+10.075%	1	492	-84.303%
2026-02-10	21.2400	21.2400	21.2400	21.2400	-8.841%	10	492	-82.721%
2026-02-09	21.4600	23.3000	21.4600	23.3000	+20.725%	21	492	-84.249%
2026-02-06	18.1000	19.7000	18.1000	19.3000	+4.494%	22	503	-80.984%
2026-02-05	18.2000	18.7000	18.2000	18.4700	-28.272%	18	520	-80.130%
2026-02-04	28.7500	28.7500	25.7500	25.7500	+2.386%	4	511	-85.748%
2026-02-03	24.8300	27.1000	24.8300	25.1500	+22.683%	12	509	-85.408%
2026-02-02	17.4800	20.7000	17.4800	20.5000	-11.179%	14	511	-82.098%
2026-01-30	35.1000	35.1000	19.2300	23.0800	-45.694%	71	509	-84.099%
2026-01-29	50.0000	50.0000	42.5000	42.5000	+2.607%	2	511	-91.365%
2026-01-27	39.6500	41.4200	39.6500	41.4200	-1.475%	21	511	-91.140%
2026-01-26	43.0000	46.1500	41.8000	42.0400	+15.622%	21	511	-91.270%
2026-01-23	35.0600	36.3600	35.0600	36.3600	+17.290%	14	510	-89.906%
2026-01-22	30.7500	31.0000	30.7500	31.0000	+8.581%	33	505	-88.161%
2026-01-21	28.9000	28.9700	27.6000	28.5500	-5.931%	43	505	-87.145%
2026-01-20	30.5300	30.6600	30.0000	30.3500	+16.731%	14	515	-87.908%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-7.539%	2	526	-85.885%
2026-01-15	26.3200	29.0400	26.3200	28.1200	-3.434%	134	526	-86.949%
2026-01-14	27.8300	29.1200	27.0600	29.1200	+22.714%	65	434	-87.397%
2026-01-13	24.6500	25.3700	23.7300	23.7300	+5.467%	50	422	-84.534%
2026-01-12	20.8500	23.0000	20.8500	22.5000	+22.616%	84	434	-83.689%
2026-01-09	18.4500	18.5600	18.3500	18.3500	+16.139%	61	437	-80.000%
2026-01-08	15.7000	15.8000	15.7000	15.8000	-12.707%	16	377	-76.772%
2026-01-07	16.9100	18.1000	16.9100	18.1000	-5.335%	12	380	-79.724%
2026-01-06	17.9000	19.6500	17.9000	19.1200	+19.875%	31	378	-80.805%
2026-01-05	16.1500	16.7500	15.9500	15.9500	+17.279%	89	421	-76.991%
2026-01-02	14.9300	14.9500	13.6000	13.6000	+0.890%	7	421	-73.015%
2025-12-31	14.0000	14.0000	12.6800	13.4800	-18.303%	57	404	-72.774%
2025-12-30	16.3000	17.6500	16.1500	16.5000	+13.793%	22	404	-77.758%
2025-12-29	14.5500	14.6200	13.5500	14.5000	-22.460%	237	398	-74.690%
2025-12-26	15.4000	18.7000	15.4000	18.7000	+40.602%	107	324	-80.374%
2025-12-24	13.3500	13.3500	12.3500	13.3000	+4.314%	15	267	-72.406%
2025-12-23	11.2500	12.7700	11.2500	12.7500	+14.865%	21	267	-71.216%
2025-12-22	11.0600	11.2000	10.7000	11.1000	+10.448%	160	274	-66.937%
2025-12-19	9.4600	10.1500	9.4600	10.0500	+13.431%	34	114	-63.483%
2025-12-18	9.4000	9.4000	8.8500	8.8600	-6.243%	39	124	-58.578%
2025-12-17	9.2400	9.7700	9.2400	9.4500	+16.523%	12	106	-61.164%
2025-12-16	8.0000	8.2500	8.0000	8.1100	-4.588%	24	106	-54.747%
2025-12-15	8.2700	8.5000	8.0600	8.5000	-1.506%	37	82	-56.824%
2025-12-12	8.6300	8.6300	8.6300	8.6300	+2.738%	1	46	-57.474%
2025-12-11	8.1000	8.4100	8.1000	8.4000	+12.752%	31	45	-56.310%
2025-12-09	7.4500	7.4500	7.4500	7.4500	+26.486%	2	25	-50.738%
2025-12-08	5.8900	5.8900	5.8900	5.8900	-17.042%	1	23	-37.691%
2025-12-03	7.1500	7.1500	7.1000	7.1000	0.000%	22	22	-48.310%