Dark

SLV20270115C64
SLV Jan 15 2027 64.00 Call (SLV270115C00064000)
option OPRA

EOD

Jul 30, 2026

3.32+18.571%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3200	3.3200	3.3200	3.3200	+18.571%	1	2,381	0.000%
2026-07-29	2.7700	2.8000	2.7700	2.8000	-13.043%	4	2,382	+18.571%
2026-07-27	3.2600	3.2600	3.2200	3.2200	-1.529%	3	2,384	+3.106%
2026-07-24	3.2700	3.2700	3.2700	3.2700	-4.665%	40	2,384	+1.529%
2026-07-21	3.3500	3.5100	3.3500	3.4300	+13.201%	13	2,384	-3.207%
2026-07-20	3.0300	3.0300	3.0300	3.0300	+5.208%	1	2,387	+9.571%
2026-07-17	2.8100	2.8800	2.7900	2.8800	0.000%	12	2,386	+15.278%
2026-07-16	2.8100	2.9300	2.8100	2.8800	-15.294%	15	2,388	+15.278%
2026-07-15	3.3200	3.4000	3.0400	3.4000	-3.683%	155	2,383	-2.353%
2026-07-14	3.7000	3.7000	3.5300	3.5300	+5.373%	4	2,382	-5.949%
2026-07-13	3.3500	3.3500	3.3500	3.3500	-14.103%	2	2,379	-0.896%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-6.475%	1	2,377	-14.872%
2026-07-09	4.1800	4.1800	4.1700	4.1700	+20.870%	2	2,376	-20.384%
2026-07-08	3.5000	3.5000	3.4500	3.4500	-18.440%	2	2,375	-3.768%
2026-07-07	4.2300	4.2300	4.2300	4.2300	-13.673%	1	2,375	-21.513%
2026-07-06	4.7000	4.9000	4.7000	4.9000	+15.839%	5	2,375	-32.245%
2026-06-30	4.1500	4.2300	4.1500	4.2300	+14.324%	2	2,375	-21.513%
2026-06-29	3.6500	3.7000	3.6500	3.7000	-6.329%	3	2,375	-10.270%
2026-06-25	3.9500	3.9500	3.9500	3.9500	+9.722%	2	2,375	-15.949%
2026-06-24	3.8500	3.9000	3.5200	3.6000	-23.404%	17	2,375	-7.778%
2026-06-23	4.9000	5.2000	4.7000	4.7000	-28.354%	16	2,374	-29.362%
2026-06-22	7.0500	7.0500	6.5600	6.5600	-2.090%	3	2,366	-49.390%
2026-06-18	6.9000	6.9600	6.7000	6.7000	-24.719%	44	2,378	-50.448%
2026-06-17	8.8300	9.1200	8.8300	8.9000	+1.714%	16	2,378	-62.697%
2026-06-16	8.9200	8.9200	8.4300	8.7500	-0.455%	33	2,378	-62.057%
2026-06-15	9.5000	9.5000	8.7500	8.7900	+10.566%	33	2,340	-62.230%
2026-06-12	7.9500	7.9500	7.9500	7.9500	+3.651%	1	2,340	-58.239%
2026-06-11	6.2400	7.6700	6.2400	7.6700	+17.099%	18	2,340	-56.714%
2026-06-10	6.7200	6.9100	6.5500	6.5500	-4.380%	76	2,348	-49.313%
2026-06-09	7.0500	7.0500	6.7700	6.8500	-13.836%	27	2,350	-51.533%
2026-06-08	7.9500	8.1500	7.8500	7.9500	-0.996%	57	2,344	-58.239%
2026-06-05	10.1500	10.1500	8.0300	8.0300	-27.132%	65	2,315	-58.655%
2026-06-04	11.6500	11.6500	10.8800	11.0200	-4.506%	28	2,318	-69.873%
2026-06-01	11.8000	11.8000	11.5400	11.5400	-7.235%	18	2,328	-71.231%
2026-05-29	12.7000	12.7000	12.4400	12.4400	-1.113%	55	2,332	-73.312%
2026-05-28	11.3200	12.6500	11.3200	12.5800	+3.115%	7	2,306	-73.609%
2026-05-27	12.1500	12.2900	11.9000	12.2000	-8.477%	83	2,307	-72.787%
2026-05-26	13.3300	13.3300	13.3300	13.3300	+3.253%	8	2,282	-75.094%
2026-05-22	13.0000	13.0000	12.9100	12.9100	-3.800%	75	2,282	-74.284%
2026-05-21	12.6500	13.4200	12.6500	13.4200	-2.965%	12	2,246	-75.261%
2026-05-20	13.0500	13.8300	13.0500	13.8300	+7.794%	5	2,246	-75.994%
2026-05-19	12.8300	12.8300	12.8300	12.8300	-35.850%	10	2,244	-74.123%
2026-05-14	20.0500	20.0500	20.0000	20.0000	-8.676%	4	2,244	-83.400%
2026-05-13	21.9000	21.9000	21.9000	21.9000	+1.201%	4	2,245	-84.840%
2026-05-12	19.8200	21.6700	19.8200	21.6400	+2.511%	24	2,245	-84.658%
2026-05-11	20.6000	21.1100	19.8500	21.1100	+24.690%	24	2,245	-84.273%
2026-05-07	16.9300	16.9300	16.9300	16.9300	+19.225%	1	2,254	-80.390%
2026-05-06	14.0000	14.3500	13.9700	14.2000	+19.831%	9	2,254	-76.620%
2026-05-05	11.8500	11.8500	11.8500	11.8500	+3.947%	1	2,260	-71.983%
2026-05-04	11.8400	12.2500	11.4000	11.4000	-13.505%	35	2,261	-70.877%
2026-05-01	13.5600	13.7600	13.1500	13.1800	+13.133%	84	2,246	-74.810%
2026-04-30	11.9400	12.0200	11.5700	11.6500	+6.881%	39	2,246	-71.502%
2026-04-29	11.1000	11.1000	10.9000	10.9000	-8.017%	13	2,247	-69.541%
2026-04-28	11.8400	11.9700	11.4800	11.8500	-11.236%	99	2,241	-71.983%
2026-04-27	13.4000	13.4000	13.3200	13.3500	-7.612%	8	2,185	-75.131%
2026-04-24	13.8500	14.4500	13.8500	14.4500	+2.410%	2	2,181	-77.024%
2026-04-23	14.1100	14.1100	14.1100	14.1100	-7.657%	15	2,181	-76.471%
2026-04-22	15.4000	15.4000	15.2800	15.2800	-2.675%	8	2,181	-78.272%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-15.546%	1	2,188	-78.854%
2026-04-17	18.2300	18.5900	18.2300	18.5900	+14.259%	4	2,189	-82.141%
2026-04-16	16.7500	16.7500	16.2700	16.2700	-2.575%	2	2,188	-79.594%
2026-04-14	16.6000	16.8000	16.6000	16.7000	+21.014%	4	2,190	-80.120%
2026-04-13	13.7000	13.8000	13.7000	13.8000	-11.538%	3	2,190	-75.942%
2026-04-10	15.6000	15.6000	15.6000	15.6000	+4.000%	12	2,190	-78.718%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-1.961%	10	2,192	-77.867%
2026-04-08	15.9000	15.9000	15.2500	15.3000	+8.127%	16	2,192	-78.301%
2026-04-07	13.2800	14.1500	12.7000	14.1500	-0.702%	32	2,192	-76.537%
2026-04-06	14.0000	14.2500	14.0000	14.2500	+1.423%	3	2,200	-76.702%
2026-04-02	13.0000	14.0500	13.0000	14.0500	-12.188%	23	2,202	-76.370%
2026-03-31	15.4000	16.0000	15.4000	16.0000	+18.081%	11	2,202	-79.250%
2026-03-30	14.0000	14.0400	13.4000	13.5500	+0.222%	20	2,198	-75.498%
2026-03-27	14.3000	14.4000	13.4700	13.5200	+14.479%	124	2,192	-75.444%
2026-03-26	11.9000	11.9000	11.8100	11.8100	-14.420%	85	2,259	-71.888%
2026-03-25	14.4800	14.6000	13.6500	13.8000	+8.661%	138	2,263	-75.942%
2026-03-24	12.1000	13.0000	12.1000	12.7000	+0.158%	64	2,264	-73.858%
2026-03-23	12.2000	13.2500	12.2000	12.6800	+6.109%	96	2,247	-73.817%
2026-03-20	12.8500	12.8500	11.9500	11.9500	-8.077%	4	2,239	-72.218%
2026-03-19	11.5000	13.5000	11.4300	13.0000	-19.753%	50	2,239	-74.462%
2026-03-18	16.4600	16.8600	16.0500	16.2000	-9.396%	64	2,236	-79.506%
2026-03-17	18.1400	18.1400	17.8800	17.8800	-8.542%	4	2,216	-81.432%
2026-03-16	19.5500	19.5500	19.5300	19.5500	-3.218%	7	2,216	-83.018%
2026-03-13	20.2000	20.2000	20.2000	20.2000	-15.728%	1	2,218	-83.564%
2026-03-12	24.0200	24.0800	23.9700	23.9700	+1.783%	4	2,218	-86.149%
2026-03-11	23.5500	23.5500	23.5500	23.5500	+15.159%	2	2,262	-85.902%
2026-03-05	20.4500	20.4500	20.4500	20.4500	-8.909%	1	2,274	-83.765%
2026-03-04	22.9000	22.9700	22.4500	22.4500	-12.883%	14	2,275	-85.212%
2026-03-02	27.3200	28.2600	25.7700	25.7700	-14.385%	18	2,280	-87.117%
2026-02-27	30.1000	30.1000	30.1000	30.1000	+12.819%	2	2,280	-88.970%
2026-02-26	25.2800	26.6800	25.2800	26.6800	+1.137%	21	2,280	-87.556%
2026-02-24	26.3800	26.3800	26.3800	26.3800	-7.439%	1	2,276	-87.415%
2026-02-23	24.9000	28.5000	24.9000	28.5000	+21.795%	18	2,277	-88.351%
2026-02-20	23.4000	23.4000	23.4000	23.4000	+37.002%	5	2,274	-85.812%
2026-02-19	17.5500	17.5500	17.0800	17.0800	+4.465%	2	2,274	-80.562%
2026-02-18	15.7400	16.3500	15.7400	16.3500	+18.478%	2	2,274	-79.694%
2026-02-17	14.0000	14.0500	12.9600	13.8000	-10.795%	18	2,274	-75.942%
2026-02-13	15.4700	15.4700	15.4700	15.4700	-4.092%	2	2,279	-78.539%
2026-02-12	15.5200	16.2500	15.2800	16.1300	-26.881%	90	2,279	-79.417%
2026-02-11	22.0600	22.0600	22.0600	22.0600	+7.610%	1	2,314	-84.950%
2026-02-10	21.9000	21.9000	20.5000	20.5000	-8.889%	13	2,314	-83.805%
2026-02-09	21.2400	22.5000	21.2400	22.5000	+25.558%	6	2,303	-85.244%
2026-02-06	17.6000	17.9200	17.6000	17.9200	-0.720%	2	2,304	-81.473%
2026-02-05	16.7500	18.0500	16.2200	18.0500	-28.373%	18	2,304	-81.607%
2026-02-04	25.2000	25.2000	25.2000	25.2000	+3.704%	5	2,309	-86.825%
2026-02-03	26.0000	26.0000	24.3000	24.3000	+30.295%	9	2,309	-86.337%
2026-02-02	21.3100	21.3100	18.0500	18.6500	-20.571%	16	2,310	-82.198%
2026-01-30	34.2500	35.0500	19.0000	23.4800	-50.464%	98	2,308	-85.860%
2026-01-29	51.1600	51.1600	41.5000	47.4000	+1.935%	34	2,302	-92.996%
2026-01-28	44.7500	46.5000	44.7500	46.5000	+7.143%	7	2,302	-92.860%
2026-01-27	39.8500	43.4000	39.8500	43.4000	+9.347%	7	2,302	-92.350%
2026-01-26	41.0000	47.0000	39.6900	39.6900	+15.043%	66	2,302	-91.635%
2026-01-23	32.4500	34.5500	32.4500	34.5000	+16.005%	35	2,302	-90.377%
2026-01-22	29.7100	29.7400	29.7100	29.7400	+4.534%	10	2,314	-88.837%
2026-01-21	28.7000	28.7900	27.6700	28.4500	-1.386%	28	2,314	-88.330%
2026-01-20	29.3600	29.4500	28.5200	28.8500	+15.631%	117	2,320	-88.492%
2026-01-16	25.6500	25.6500	24.9500	24.9500	-9.634%	4	2,319	-86.693%
2026-01-15	25.5500	27.6100	25.2100	27.6100	-0.325%	86	2,319	-87.975%
2026-01-14	26.5500	27.7000	26.1000	27.7000	+20.174%	23	2,316	-88.014%
2026-01-13	23.7800	24.2000	22.5000	23.0500	+7.710%	68	2,319	-85.597%
2026-01-12	20.7600	21.8500	20.7600	21.4000	+23.343%	28	2,312	-84.486%
2026-01-09	17.0900	17.4200	17.0900	17.3500	+12.662%	12	2,315	-80.865%
2026-01-08	14.1500	15.4000	14.0000	15.4000	-7.117%	32	2,314	-78.442%
2026-01-07	15.9300	17.1500	15.9000	16.5800	-8.398%	26	2,313	-79.976%
2026-01-06	16.7500	18.2200	16.6500	18.1000	+20.266%	41	2,317	-81.657%
2026-01-05	15.0000	15.7000	14.8000	15.0500	+20.208%	208	2,326	-77.940%
2026-01-02	14.0500	14.0500	12.5200	12.5200	-1.262%	32	2,328	-73.482%
2025-12-31	13.0000	13.9000	11.9800	12.6800	-24.072%	312	2,289	-73.817%
2025-12-30	15.3900	16.9500	15.0300	16.7000	+21.278%	163	2,289	-80.120%
2025-12-29	16.1500	16.1500	12.5500	13.7700	-21.850%	259	2,288	-75.890%
2025-12-26	14.4200	17.7700	14.4200	17.6200	+39.841%	143	2,269	-81.158%
2025-12-24	12.0500	12.6000	11.5700	12.6000	+3.704%	56	2,268	-73.651%
2025-12-23	11.1600	12.1500	10.5600	12.1500	+20.896%	299	2,268	-72.675%
2025-12-22	10.2500	10.2500	10.0000	10.0500	+6.349%	244	2,256	-66.965%
2025-12-19	9.3500	9.5400	9.3500	9.4500	+13.174%	219	2,225	-64.868%
2025-12-18	8.2700	8.3500	8.2700	8.3500	-7.428%	11	2,153	-60.240%
2025-12-17	8.4500	9.1000	8.4500	9.0200	+15.345%	44	2,147	-63.193%
2025-12-15	7.7000	7.9000	7.6400	7.8200	+22.188%	337	2,142	-57.545%
2025-12-12	8.0000	8.0600	6.4000	6.4000	-17.419%	2,132	2,142	-48.125%
2025-12-11	7.6000	8.1400	7.4000	7.7500	+14.815%	44	131	-57.161%
2025-12-10	6.7000	6.7500	6.7000	6.7500	-1.603%	2	88	-50.815%
2025-12-09	7.0500	7.0500	6.8600	6.8600	+18.276%	76	87	-51.603%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+11.538%	1	12	-42.759%
2025-12-04	5.7000	5.7000	5.2000	5.2000	-19.003%	2	11	-36.154%
2025-12-02	6.3900	6.4200	6.3900	6.4200	0.000%	9	9	-48.287%