Dark

SLV20270115C65
SLV Jan 15 2027 65.00 Call (SLV270115C00065000)
option OPRA

EOD

Jul 30, 2026

3.20+18.081%(+0.49)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8100	3.2000	2.7600	3.2000	+18.081%	106	28,564	0.000%
2026-07-29	2.7000	3.1000	2.6400	2.7100	+1.880%	158	28,551	+18.081%
2026-07-28	2.7300	2.7700	2.6200	2.6600	-14.194%	43	28,543	+20.301%
2026-07-27	3.2000	3.2500	3.0700	3.1000	-1.587%	245	28,551	+3.226%
2026-07-24	3.1000	3.3400	3.1000	3.1500	+4.305%	244	28,558	+1.587%
2026-07-23	3.1600	3.1600	2.9600	3.0200	-15.642%	64	28,556	+5.960%
2026-07-22	3.4000	3.9500	3.4000	3.5800	+11.875%	140	28,552	-10.615%
2026-07-21	3.3200	3.3600	3.1500	3.2000	+18.959%	271	28,567	0.000%
2026-07-20	2.7900	2.9000	2.6800	2.6900	0.000%	112	28,506	+18.959%
2026-07-17	2.5400	2.7400	2.5300	2.6900	+0.749%	459	28,502	+18.959%
2026-07-16	2.7300	2.8200	2.6000	2.6700	-15.238%	642	28,471	+19.850%
2026-07-15	3.2500	3.2500	2.8700	3.1500	-7.353%	107	28,096	+1.587%
2026-07-14	3.4200	3.6500	3.2700	3.4000	+9.677%	535	28,131	-5.882%
2026-07-13	3.3000	3.3000	2.9900	3.1000	-12.921%	181	28,569	+3.226%
2026-07-10	3.7100	3.7500	3.5600	3.5600	-5.570%	16	28,456	-10.112%
2026-07-09	3.9400	4.1000	3.7700	3.7700	+6.197%	262	28,454	-15.119%
2026-07-08	3.5000	3.5800	3.2500	3.5500	-11.692%	53	28,592	-9.859%
2026-07-07	4.3000	4.5500	3.8500	4.0200	-13.548%	2,805	28,578	-20.398%
2026-07-06	4.5700	4.7000	4.5000	4.6500	+10.714%	454	26,532	-31.183%
2026-07-02	4.5500	4.7200	4.2000	4.2000	+6.599%	106	26,484	-23.810%
2026-07-01	3.9300	4.5000	3.8800	3.9400	+1.026%	109	26,484	-18.782%
2026-06-30	3.3000	4.2500	3.3000	3.9000	+8.333%	267	26,468	-17.949%
2026-06-29	3.6500	3.6500	3.4800	3.6000	-6.736%	143	26,454	-11.111%
2026-06-26	3.7300	4.0500	3.7300	3.8600	+6.044%	1,045	26,471	-17.098%
2026-06-25	3.7300	3.9300	3.5500	3.6400	+4.000%	511	26,711	-12.088%
2026-06-24	2.9100	3.9200	2.9100	3.5000	-22.566%	1,298	26,761	-8.571%
2026-06-23	4.7000	4.9900	4.4100	4.5200	-21.391%	496	26,649	-29.204%
2026-06-22	6.7500	6.7500	5.7000	5.7500	-10.156%	4,973	26,604	-44.348%
2026-06-18	7.2500	7.3000	6.1000	6.4000	-9.859%	901	23,640	-50.000%
2026-06-17	8.3000	9.1500	7.0700	7.1000	-14.044%	513	23,640	-54.930%
2026-06-16	8.6000	8.6000	7.9300	8.2600	-1.667%	279	23,640	-61.259%
2026-06-15	9.1000	9.1000	8.3800	8.4000	+10.381%	355	23,622	-61.905%
2026-06-12	7.3000	7.8000	7.0000	7.6100	+0.264%	125	23,622	-57.950%
2026-06-11	5.9500	7.6400	5.9500	7.5900	+29.302%	1,242	23,622	-57.839%
2026-06-10	6.2000	6.7000	5.8700	5.8700	-7.559%	397	23,565	-45.486%
2026-06-09	7.6000	7.9000	6.0000	6.3500	-16.447%	889	23,565	-49.606%
2026-06-08	7.7500	7.9500	7.4500	7.6000	+2.703%	161	23,503	-57.895%
2026-06-05	8.8500	9.0500	7.4000	7.4000	-29.524%	1,679	23,474	-56.757%
2026-06-04	11.1500	11.1500	10.4600	10.5000	+0.382%	109	22,702	-69.524%
2026-06-03	10.8000	10.8500	10.4100	10.4600	-9.983%	1,474	22,704	-69.407%
2026-06-02	12.2100	12.2100	11.5800	11.6200	+1.043%	539	21,691	-72.461%
2026-06-01	11.4000	11.7700	11.1000	11.5000	-4.880%	1,594	21,256	-72.174%
2026-05-29	12.1500	12.5700	12.0300	12.0900	-0.083%	61	19,902	-73.532%
2026-05-28	10.9000	12.3000	10.8700	12.1000	+4.131%	35	19,859	-73.554%
2026-05-27	11.7500	11.8000	11.5000	11.6200	-12.632%	62	19,852	-72.461%
2026-05-26	12.6300	13.3000	12.6200	13.3000	+6.400%	831	19,810	-75.940%
2026-05-22	12.8500	12.9500	12.5000	12.5000	-5.518%	1,414	19,126	-74.400%
2026-05-21	12.4500	13.4400	12.3000	13.2300	+0.992%	809	17,906	-75.813%
2026-05-20	12.4800	13.4000	12.1500	13.1000	+8.264%	81	17,906	-75.573%
2026-05-19	12.2000	12.7600	12.0000	12.1000	-15.972%	467	17,274	-73.554%
2026-05-18	14.8500	14.8500	13.8000	14.4000	+5.263%	60	17,274	-77.778%
2026-05-15	14.5500	14.5700	13.6700	13.6800	-26.372%	1,419	17,274	-76.608%
2026-05-14	19.6100	19.8500	18.5800	18.5800	-15.276%	32	16,820	-82.777%
2026-05-13	21.3000	23.2000	21.2000	21.9300	+3.934%	202	16,831	-85.408%
2026-05-12	19.3900	21.1000	19.0200	21.1000	+1.540%	57	16,831	-84.834%
2026-05-11	19.8500	20.7800	19.2000	20.7800	+27.095%	114	16,831	-84.601%
2026-05-08	16.8100	16.8100	15.6000	16.3500	+6.307%	125	16,968	-80.428%
2026-05-07	16.2000	17.1000	14.9000	15.3800	+11.611%	183	17,024	-79.194%
2026-05-06	13.3300	13.8900	13.3300	13.7800	+24.706%	190	17,055	-76.778%
2026-05-05	11.3500	11.5000	10.9300	11.0500	+0.455%	77	16,978	-71.041%
2026-05-04	11.4500	11.9000	10.9200	11.0000	-12.070%	177	16,925	-70.909%
2026-05-01	12.1500	13.3100	12.1500	12.5100	+8.783%	64	16,966	-74.420%
2026-04-30	11.3500	11.6500	11.0500	11.5000	+9.524%	200	16,966	-72.174%
2026-04-29	10.6500	10.7000	10.2000	10.5000	-7.489%	1,132	16,931	-69.524%
2026-04-28	11.3300	11.5500	11.1000	11.3500	-12.016%	341	16,023	-71.806%
2026-04-27	13.0000	13.0000	12.7500	12.9000	-6.182%	208	15,832	-75.194%
2026-04-24	13.7500	14.0000	13.7000	13.7500	+2.230%	21	15,728	-76.727%
2026-04-23	13.8500	13.9500	13.1000	13.4500	-8.503%	436	15,719	-76.208%
2026-04-22	14.9400	15.0900	14.7000	14.7000	+7.692%	71	15,636	-78.231%
2026-04-21	15.3800	15.5400	13.6500	13.6500	-15.428%	41	15,631	-76.557%
2026-04-20	16.7000	16.7000	16.1000	16.1400	-7.666%	64	15,631	-80.173%
2026-04-17	17.5500	18.4300	17.2500	17.4800	+12.847%	93	15,623	-81.693%
2026-04-16	15.9000	15.9000	15.4900	15.4900	-4.969%	10	15,626	-79.342%
2026-04-15	16.7500	17.0500	16.2000	16.3000	-2.687%	86	15,632	-80.368%
2026-04-14	15.6500	16.7500	15.5000	16.7500	+19.472%	126	15,658	-80.896%
2026-04-13	13.5200	14.2700	13.2500	14.0200	-5.270%	52	15,668	-77.175%
2026-04-10	14.9000	15.2100	14.7500	14.8000	-0.202%	23	15,667	-78.378%
2026-04-09	14.4500	14.8300	13.8800	14.8300	+3.997%	33	15,671	-78.422%
2026-04-08	16.0200	16.0200	14.2600	14.2600	+3.333%	79	15,671	-77.560%
2026-04-07	13.4500	13.8000	12.2000	13.8000	-0.933%	324	15,700	-76.812%
2026-04-06	13.7900	13.9300	13.3500	13.9300	+0.796%	364	15,725	-77.028%
2026-04-02	12.4000	14.0000	12.4000	13.8200	-10.026%	152	15,686	-76.845%
2026-04-01	15.2000	15.7000	15.1100	15.3600	-0.903%	319	15,686	-79.167%
2026-03-31	14.4500	15.5000	14.2500	15.5000	+18.321%	126	15,536	-79.355%
2026-03-30	13.7200	13.7500	13.1000	13.1000	-1.132%	108	15,530	-75.573%
2026-03-27	11.5500	13.9700	11.5500	13.2500	+13.734%	725	15,506	-75.849%
2026-03-26	11.8800	12.6200	11.2700	11.6500	-13.895%	278	15,300	-72.532%
2026-03-25	14.0500	14.2500	13.4200	13.5300	+9.113%	7,763	15,286	-76.349%
2026-03-24	11.7000	12.8000	11.4500	12.4000	+0.977%	181	22,664	-74.194%
2026-03-23	11.1000	12.6800	11.1000	12.2800	+13.704%	445	22,664	-73.941%
2026-03-20	12.6000	12.6500	10.8000	10.8000	-17.241%	637	22,495	-70.370%
2026-03-19	11.9000	13.1600	10.8000	13.0500	-13.576%	6,456	22,626	-75.479%
2026-03-18	14.6500	16.3000	14.6500	15.1000	-14.448%	89	18,402	-78.808%
2026-03-17	18.8500	18.8900	17.5000	17.6500	-7.349%	7,329	18,183	-81.870%
2026-03-16	19.5500	19.5500	18.5900	19.0500	+0.794%	79	18,270	-83.202%
2026-03-13	21.8000	21.8000	18.8000	18.9000	-15.663%	60	18,276	-83.069%
2026-03-12	23.1000	23.1000	22.4100	22.4100	-3.405%	59	18,296	-85.721%
2026-03-11	22.4100	23.2000	22.4100	23.2000	-6.677%	289	18,693	-86.207%
2026-03-10	25.2900	26.1000	24.8600	24.8600	+6.879%	201	18,555	-87.128%
2026-03-09	22.4900	23.4900	21.8000	23.2600	+6.356%	34	18,530	-86.242%
2026-03-06	22.0500	22.4500	21.7800	21.8700	+4.391%	70	18,653	-85.368%
2026-03-05	21.7500	21.7500	20.3500	20.9500	-5.631%	64	18,664	-84.726%
2026-03-04	23.5000	23.5300	22.0000	22.2000	+1.047%	36	18,661	-85.586%
2026-03-03	21.7500	22.8000	20.4200	21.9700	-17.715%	142	18,658	-85.435%
2026-03-02	26.7500	28.0500	25.0600	26.7000	-11.237%	1,000	18,658	-88.015%
2026-02-27	28.4900	30.4000	28.2600	30.0800	+15.781%	281	17,928	-89.362%
2026-02-26	24.9000	25.9800	24.2000	25.9800	-2.514%	139	17,928	-87.683%
2026-02-25	28.1000	28.4500	26.6500	26.6500	+2.539%	1,340	17,673	-87.992%
2026-02-24	26.9400	27.2800	25.9900	25.9900	-8.325%	2,019	17,673	-87.688%
2026-02-23	24.7700	28.3500	24.7700	28.3500	+23.422%	109	17,479	-88.713%
2026-02-20	19.1000	23.6500	19.1000	22.9700	+32.775%	316	17,471	-86.069%
2026-02-19	16.2500	17.3000	16.2500	17.3000	+8.874%	119	17,393	-81.503%
2026-02-18	15.6700	16.7500	15.6700	15.8900	+18.141%	49	17,386	-79.862%
2026-02-17	13.9000	13.9000	12.5700	13.4500	-10.750%	8,266	17,394	-76.208%
2026-02-13	17.0500	17.0500	15.0000	15.0700	+0.803%	33	10,871	-78.766%
2026-02-12	20.7600	20.7600	14.7500	14.9500	-32.658%	1,930	10,871	-78.595%
2026-02-11	22.2500	22.3500	21.1500	22.2000	+11.000%	32	10,329	-85.586%
2026-02-10	19.6000	20.4000	19.3500	20.0000	-11.308%	32	10,320	-84.000%
2026-02-09	20.0500	22.5800	19.8800	22.5500	+25.278%	603	10,320	-85.809%
2026-02-06	16.8000	18.5000	16.6800	18.0000	+12.500%	538	10,152	-82.222%
2026-02-05	16.4800	17.8000	14.8000	16.0000	-34.021%	197	9,959	-80.000%
2026-02-04	27.7000	27.7000	21.8500	24.2500	+4.526%	164	9,902	-86.804%
2026-02-03	23.6500	25.3500	22.3900	23.2000	+22.427%	168	9,890	-86.207%
2026-02-02	21.1000	21.1000	16.0000	18.9500	-11.033%	507	9,868	-83.113%
2026-01-30	33.8500	34.9900	18.3900	21.3000	-53.595%	678	9,781	-84.977%
2026-01-29	50.2600	50.2600	39.4500	45.9000	-1.923%	430	9,807	-93.028%
2026-01-28	44.2100	47.4000	41.7000	46.8000	+11.641%	414	10,147	-93.162%
2026-01-27	40.2400	41.9200	38.3700	41.9200	+5.859%	289	10,391	-92.366%
2026-01-26	40.3500	47.7000	38.4400	39.6000	+15.993%	546	10,359	-91.919%
2026-01-23	31.6000	34.1400	31.3500	34.1400	+16.519%	249	10,586	-90.627%
2026-01-22	27.6600	29.4800	27.4000	29.3000	+8.841%	325	10,533	-89.078%
2026-01-21	28.6000	28.6000	25.5000	26.9200	-5.378%	109	10,737	-88.113%
2026-01-20	28.5000	29.0800	27.9900	28.4500	+13.891%	414	10,774	-88.752%
2026-01-16	24.1500	25.3800	23.8100	24.9800	-6.791%	154	10,996	-87.190%
2026-01-15	24.9000	27.5500	24.7000	26.8000	-1.832%	306	10,996	-88.060%
2026-01-14	25.9000	27.6300	24.9500	27.3000	+23.474%	611	10,829	-88.278%
2026-01-13	23.1000	23.6600	22.0000	22.1100	+5.789%	933	11,241	-85.527%
2026-01-12	19.9000	21.5500	19.9000	20.9000	+22.941%	1,961	11,134	-84.689%
2026-01-09	15.9200	17.2000	15.9200	17.0000	+11.475%	377	11,517	-81.176%
2026-01-08	13.5900	15.2500	13.3700	15.2500	-5.162%	627	11,398	-79.016%
2026-01-07	15.6500	16.4000	15.2000	16.0800	-12.179%	159	11,382	-80.100%
2026-01-06	16.6000	18.4000	16.6000	18.3100	+23.968%	431	11,364	-82.523%
2026-01-05	14.9000	15.8300	14.2500	14.7700	+16.483%	498	11,402	-78.334%
2026-01-02	13.9000	13.9000	12.2500	12.6800	+3.089%	1,169	11,358	-74.763%
2025-12-31	12.8500	13.6500	11.5800	12.3000	-18.543%	2,126	10,753	-73.984%
2025-12-30	15.4000	16.5000	14.6000	15.1000	+12.268%	342	10,753	-78.808%
2025-12-29	13.5000	13.8000	12.1700	13.4500	-22.612%	2,222	10,762	-76.208%
2025-12-26	14.1400	17.4700	13.9900	17.3800	+43.399%	2,822	10,227	-81.588%
2025-12-24	12.0100	12.3500	11.2000	12.1200	+3.149%	814	9,672	-73.597%
2025-12-23	11.5000	11.7500	10.1000	11.7500	+18.090%	1,026	9,672	-72.766%
2025-12-22	10.0000	10.3000	9.6000	9.9500	+9.461%	1,282	9,620	-67.839%
2025-12-19	8.3700	9.2500	8.3700	9.0900	+11.534%	1,431	9,472	-64.796%
2025-12-18	8.4400	8.4400	7.7500	8.1500	-6.322%	5,482	9,482	-60.736%
2025-12-17	8.1500	8.9500	8.1500	8.7000	+20.833%	725	4,383	-63.218%
2025-12-16	6.7500	7.2500	6.7500	7.2000	-4.636%	141	4,302	-55.556%
2025-12-15	7.3000	7.6500	7.2800	7.5500	+14.916%	1,088	4,336	-57.616%
2025-12-12	7.7500	7.9000	6.2000	6.5700	-11.812%	102	3,907	-51.294%
2025-12-11	7.4000	7.9000	7.1600	7.4500	+4.196%	368	3,896	-57.047%
2025-12-10	6.5000	7.1800	6.3500	7.1500	+3.623%	1,561	3,757	-55.245%
2025-12-09	5.9500	6.9000	5.9500	6.9000	+28.492%	325	3,286	-53.623%
2025-12-08	5.6000	5.6000	5.2000	5.3700	-4.956%	23	3,087	-40.410%
2025-12-05	5.6800	5.9500	5.4500	5.6500	+16.255%	448	3,090	-43.363%
2025-12-04	5.7500	5.7500	4.8600	4.8600	-20.976%	219	2,954	-34.156%
2025-12-03	6.5000	6.5000	6.1300	6.1500	-5.385%	69	2,984	-47.967%
2025-12-02	6.5500	6.5500	5.9900	6.5000	0.000%	340	2,981	-50.769%
2025-12-01	5.7000	6.7500	5.7000	6.5000	+20.370%	1,308	2,993	-50.769%
2025-11-28	4.8800	5.4500	4.6500	5.4000	+33.333%	380	3,190	-40.741%
2025-11-26	3.5700	4.0500	3.5700	4.0500	+21.622%	48	3,272	-20.988%
2025-11-25	3.1500	3.3300	3.1500	3.3300	+0.909%	63	3,272	-3.904%
2025-11-24	3.0000	3.3000	3.0000	3.3000	+13.014%	16	3,212	-3.030%
2025-11-21	2.8200	3.2000	2.8200	2.9200	-11.515%	16	3,197	+9.589%
2025-11-19	3.2000	3.3000	3.2000	3.3000	+3.125%	3	3,187	-3.030%
2025-11-18	3.2000	3.2000	3.1000	3.2000	+12.676%	112	3,188	0.000%
2025-11-17	3.1500	3.2500	2.8400	2.8400	-9.841%	155	3,294	+12.676%
2025-11-14	3.0000	3.4000	3.0000	3.1500	-17.105%	107	3,236	+1.587%
2025-11-13	3.6300	3.8000	3.4000	3.8000	-8.873%	13	3,237	-15.789%
2025-11-12	3.4500	4.1700	3.2700	4.1700	+43.793%	1,664	3,237	-23.261%
2025-11-11	2.9000	2.9000	2.9000	2.9000	+0.346%	1	3,232	+10.345%
2025-11-10	2.4500	2.8900	2.4500	2.8900	+36.321%	610	3,232	+10.727%
2025-11-07	2.2200	2.2200	2.1200	2.1200	-1.852%	25	2,738	+50.943%
2025-11-06	2.1600	2.1600	2.1600	2.1600	-1.818%	15	2,738	+48.148%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-11.647%	5	2,738	+45.455%
2025-11-03	2.4900	2.4900	2.4900	2.4900	-3.488%	20	2,743	+28.514%
2025-10-31	2.6300	2.6300	2.5800	2.5800	-5.147%	83	2,743	+24.031%
2025-10-30	2.5600	2.7600	2.5600	2.7200	+4.615%	59	2,692	+17.647%
2025-10-29	2.6000	2.6000	2.6000	2.6000	-6.810%	40	2,653	+23.077%
2025-10-28	2.1500	2.7900	2.1500	2.7900	+32.857%	40	2,613	+14.695%
2025-10-27	2.0000	2.1000	1.8800	2.1000	-17.647%	30	2,560	+52.381%
2025-10-24	2.6500	2.6500	2.5500	2.5500	+3.659%	6	2,560	+25.490%
2025-10-23	2.6600	2.6600	2.4600	2.4600	-6.107%	2	2,554	+30.081%
2025-10-21	3.1000	3.1000	2.4500	2.6200	-22.941%	116	2,552	+22.137%
2025-10-20	3.9500	3.9500	3.1900	3.4000	+1.796%	124	2,554	-5.882%
2025-10-17	3.6900	3.8200	3.1000	3.3400	-16.708%	248	2,450	-4.192%
2025-10-16	3.7000	4.0800	3.4500	4.0100	+11.389%	315	2,230	-20.200%
2025-10-15	3.0000	3.6000	3.0000	3.6000	+26.316%	113	2,290	-11.111%
2025-10-14	3.6000	3.6000	2.7000	2.8500	-0.697%	73	2,187	+12.281%
2025-10-13	2.9000	2.9700	2.7000	2.8700	+19.583%	392	2,180	+11.498%
2025-10-10	2.3400	2.4500	2.2300	2.4000	+29.032%	62	2,033	+33.333%
2025-10-09	2.4200	2.4200	1.8600	1.8600	-14.679%	7	0	+72.043%
2025-10-08	2.1900	2.2900	2.1800	2.1800	0.000%	2,000	0	+46.789%