Dark

SLV20270115C66
SLV Jan 15 2027 66.00 Call (SLV270115C00066000)
option OPRA

EOD

Jul 30, 2026

3.00+20.482%(+0.51)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7700	3.0000	2.7700	3.0000	+20.482%	8	1,431	0.000%
2026-07-29	2.4900	2.4900	2.4900	2.4900	-15.306%	1	1,432	+20.482%
2026-07-27	2.9400	2.9400	2.9400	2.9400	-12.239%	8	1,431	+2.041%
2026-07-22	3.6000	3.6200	3.3500	3.3500	+32.411%	7	1,430	-10.448%
2026-07-17	2.5400	2.5500	2.5300	2.5300	-5.597%	16	1,437	+18.577%
2026-07-15	2.7500	2.8000	2.6800	2.6800	-8.844%	5	1,445	+11.940%
2026-07-13	3.1200	3.1200	2.9400	2.9400	-14.035%	26	1,449	+2.041%
2026-07-10	3.4200	3.4200	3.4200	3.4200	-9.043%	5	1,470	-12.281%
2026-07-09	3.7400	3.7600	3.7400	3.7600	+15.692%	8	1,475	-20.213%
2026-07-08	3.4000	3.4000	3.1900	3.2500	-18.750%	53	1,480	-7.692%
2026-07-07	3.9400	4.0000	3.9400	4.0000	-8.884%	5	1,478	-25.000%
2026-07-06	4.3900	4.3900	4.3900	4.3900	+4.524%	1	1,474	-31.663%
2026-07-02	4.5300	4.5300	4.2000	4.2000	+6.329%	3	1,474	-28.571%
2026-07-01	4.1800	4.1800	3.9500	3.9500	+3.133%	5	1,474	-24.051%
2026-06-30	3.6000	3.8300	3.6000	3.8300	+14.328%	7	1,480	-21.671%
2026-06-29	3.3500	3.3500	3.3500	3.3500	-12.987%	20	1,479	-10.448%
2026-06-26	3.8200	3.8500	3.8000	3.8500	+11.594%	11	1,499	-22.078%
2026-06-25	3.3300	3.4500	3.3300	3.4500	+6.154%	6	1,496	-13.043%
2026-06-24	3.6200	3.6200	3.2500	3.2500	-26.802%	5	1,497	-7.692%
2026-06-23	4.6700	4.6700	4.4400	4.4400	-20.000%	4	1,498	-32.432%
2026-06-22	6.3600	6.3600	5.5500	5.5500	-12.873%	9	1,500	-45.946%
2026-06-18	6.8700	6.8700	6.3700	6.3700	-7.007%	23	1,465	-52.904%
2026-06-17	8.0000	8.3500	6.8500	6.8500	-13.291%	73	1,465	-56.204%
2026-06-16	8.0600	8.0600	7.9000	7.9000	-2.948%	6	1,465	-62.025%
2026-06-15	8.7500	8.7500	8.1200	8.1400	+12.431%	5	1,469	-63.145%
2026-06-12	7.0100	7.4000	6.7500	7.2400	-0.275%	17	1,469	-58.564%
2026-06-11	5.5500	7.2600	5.5500	7.2600	+25.172%	27	1,469	-58.678%
2026-06-10	6.0500	6.3800	5.8000	5.8000	-4.448%	52	1,486	-48.276%
2026-06-09	7.2700	7.2700	6.0700	6.0700	-16.621%	18	1,460	-50.577%
2026-06-08	7.3300	7.3300	7.2800	7.2800	+0.414%	2	1,463	-58.791%
2026-06-05	8.6000	8.7000	7.2500	7.2500	-29.268%	53	1,463	-58.621%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+0.490%	9	1,420	-70.732%
2026-06-03	10.4100	10.4500	10.2000	10.2000	-10.526%	16	1,427	-70.588%
2026-06-02	11.7500	11.7500	11.2800	11.4000	+1.968%	528	1,487	-73.684%
2026-06-01	10.8500	11.1900	10.7600	11.1800	-3.621%	199	1,479	-73.166%
2026-05-29	11.2500	11.7000	11.2500	11.6000	-2.275%	6	1,293	-74.138%
2026-05-28	10.4700	11.8800	10.4700	11.8700	+5.137%	7	1,293	-74.726%
2026-05-27	11.2800	11.2900	11.2800	11.2900	-7.610%	2	1,290	-73.428%
2026-05-26	12.2200	12.2200	12.2200	12.2200	-0.731%	2	1,290	-75.450%
2026-05-22	12.3100	12.3100	12.3100	12.3100	-6.031%	1	1,290	-75.630%
2026-05-21	13.1000	13.1000	13.1000	13.1000	+7.114%	3	1,290	-77.099%
2026-05-19	11.9000	12.2300	11.9000	12.2300	-12.954%	2	1,290	-75.470%
2026-05-18	14.0500	14.0500	14.0500	14.0500	+3.081%	5	1,287	-78.648%
2026-05-15	13.7000	13.7000	13.6300	13.6300	-27.151%	11	1,287	-77.990%
2026-05-14	18.7100	18.7100	18.7100	18.7100	-15.759%	2	1,286	-83.966%
2026-05-13	22.2500	22.2500	22.2100	22.2100	+12.456%	6	1,286	-86.493%
2026-05-12	18.8100	19.7500	18.8100	19.7500	-1.790%	4	1,286	-84.810%
2026-05-11	18.9000	20.1100	18.9000	20.1100	+27.278%	16	1,286	-85.082%
2026-05-08	16.0200	16.3000	15.8000	15.8000	+5.333%	26	1,287	-81.013%
2026-05-07	15.9000	16.3800	14.9900	15.0000	+12.952%	31	1,287	-80.000%
2026-05-06	12.8500	13.3900	12.8500	13.2800	+24.112%	49	1,305	-77.410%
2026-05-05	11.0300	11.2000	10.7000	10.7000	+0.659%	18	1,329	-71.963%
2026-05-04	11.2500	11.2500	10.5200	10.6300	-11.930%	79	1,322	-71.778%
2026-05-01	12.4700	12.4700	12.0700	12.0700	+9.231%	15	1,299	-75.145%
2026-04-30	11.0500	11.0500	10.8400	11.0500	+12.183%	19	1,299	-72.851%
2026-04-29	10.0000	10.2000	9.8500	9.8500	-10.210%	206	1,295	-69.543%
2026-04-28	10.8500	11.1500	10.6500	10.9700	-10.449%	56	1,124	-72.653%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-8.102%	1	1,078	-75.510%
2026-04-23	13.0000	13.3300	13.0000	13.3300	-6.127%	14	1,079	-77.494%
2026-04-22	14.3000	14.3000	14.2000	14.2000	+4.412%	2	1,093	-78.873%
2026-04-21	13.6000	13.6000	13.6000	13.6000	-14.465%	1	1,095	-77.941%
2026-04-20	16.3800	16.3800	15.9000	15.9000	-7.180%	3	1,095	-81.132%
2026-04-17	18.0000	18.0000	17.1300	17.1300	+7.465%	5	1,096	-82.487%
2026-04-15	16.6500	16.6500	15.7500	15.9400	+16.350%	34	1,099	-81.179%
2026-04-13	13.3000	13.7000	13.1900	13.7000	-6.676%	10	1,097	-78.102%
2026-04-10	14.3500	14.6800	14.3500	14.6800	+8.419%	2	1,092	-79.564%
2026-04-09	13.5400	13.5400	13.5400	13.5400	-1.168%	1	1,092	-77.843%
2026-04-08	15.1500	15.1500	13.7000	13.7000	+2.699%	90	1,093	-78.102%
2026-04-07	12.5900	13.3500	12.5700	13.3400	-1.477%	87	1,155	-77.511%
2026-04-06	13.3000	13.5400	13.3000	13.5400	-0.221%	40	1,114	-77.843%
2026-04-02	13.0000	13.6100	12.9500	13.5700	-8.620%	149	1,009	-77.892%
2026-04-01	15.1100	15.1100	14.8500	14.8500	-1.656%	3	1,009	-79.798%
2026-03-31	14.0500	15.1000	14.0500	15.1000	+17.327%	20	1,010	-80.132%
2026-03-30	12.9800	13.1000	12.8700	12.8700	-4.525%	8	1,011	-76.690%
2026-03-27	12.5400	13.4800	12.5400	13.4800	+17.217%	4	1,004	-77.745%
2026-03-26	11.7000	11.7800	11.0000	11.5000	-11.538%	9	1,005	-73.913%
2026-03-25	13.8700	13.8700	13.0000	13.0000	+8.333%	67	1,001	-76.923%
2026-03-24	11.3200	12.1000	11.3200	12.0000	-2.200%	16	964	-75.000%
2026-03-23	10.8000	12.2700	10.8000	12.2700	+9.554%	5	961	-75.550%
2026-03-20	12.2400	12.2400	11.2000	11.2000	-11.111%	9	962	-73.214%
2026-03-19	11.3500	12.6000	11.0000	12.6000	-14.922%	35	961	-76.190%
2026-03-18	16.0500	16.0500	14.8100	14.8100	-12.882%	18	942	-79.743%
2026-03-17	18.0000	18.0000	17.0000	17.0000	-9.188%	5	935	-82.353%
2026-03-16	19.0000	19.0200	18.0000	18.7200	+1.739%	53	930	-83.974%
2026-03-13	20.9700	20.9700	18.4000	18.4000	-17.489%	4	901	-83.696%
2026-03-11	22.4500	22.4500	22.3000	22.3000	-1.371%	20	900	-86.547%
2026-03-09	21.4600	22.6100	21.4600	22.6100	+12.544%	5	895	-86.732%
2026-03-05	20.0600	20.0900	20.0600	20.0900	-12.538%	2	900	-85.067%
2026-03-04	22.9700	22.9700	22.9700	22.9700	+7.689%	1	898	-86.939%
2026-03-03	20.1000	21.3300	20.1000	21.3300	-27.375%	27	899	-85.935%
2026-02-27	28.0000	30.1000	28.0000	29.3700	+15.176%	10	903	-89.785%
2026-02-26	25.5000	25.5000	25.5000	25.5000	-8.405%	1	910	-88.235%
2026-02-25	27.2500	27.8400	27.2500	27.8400	+9.693%	42	950	-89.224%
2026-02-24	26.0500	26.0500	25.3800	25.3800	-2.385%	9	950	-88.180%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+18.182%	1	950	-88.462%
2026-02-20	19.4500	22.0000	19.4500	22.0000	+34.474%	45	950	-86.364%
2026-02-19	16.5500	16.8300	16.3500	16.3600	+6.719%	28	925	-81.663%
2026-02-18	15.2300	16.1000	15.2300	15.3300	+18.561%	38	931	-80.431%
2026-02-17	12.5000	13.1500	12.4100	12.9300	-10.828%	98	932	-76.798%
2026-02-13	15.1000	15.3700	14.5000	14.5000	-2.357%	7	878	-79.310%
2026-02-12	17.0200	17.0200	14.8500	14.8500	-31.250%	12	878	-79.798%
2026-02-11	21.5200	21.6000	21.5200	21.6000	+10.940%	11	890	-86.111%
2026-02-10	19.6500	19.6500	19.4700	19.4700	-9.442%	3	890	-84.592%
2026-02-09	19.6100	21.5000	19.6100	21.5000	+21.813%	7	890	-86.047%
2026-02-06	16.3100	17.6500	16.3100	17.6500	+15.890%	146	892	-83.003%
2026-02-05	15.7500	17.1500	14.6500	15.2300	-42.091%	27	766	-80.302%
2026-02-04	26.9900	27.0500	26.3000	26.3000	+15.604%	6	743	-88.593%
2026-02-03	23.1500	24.6600	21.1500	22.7500	+21.658%	161	747	-86.813%
2026-02-02	19.8500	20.2000	16.9500	18.7000	-13.506%	43	666	-83.957%
2026-01-30	32.1300	33.4500	19.2400	21.6200	-46.945%	66	640	-86.124%
2026-01-29	40.7500	40.7500	40.7500	40.7500	-12.366%	2	644	-92.638%
2026-01-28	44.6500	46.5000	42.0000	46.5000	+18.381%	69	642	-93.548%
2026-01-27	39.2800	39.2800	39.2800	39.2800	-0.683%	3	644	-92.363%
2026-01-26	39.5500	45.8100	38.6000	39.5500	+19.848%	154	644	-92.415%
2026-01-23	31.2600	33.0000	31.2600	33.0000	+14.983%	88	651	-90.909%
2026-01-22	28.3500	28.7000	28.3500	28.7000	+3.052%	7	726	-89.547%
2026-01-21	27.8500	27.8500	27.8500	27.8500	+0.288%	1	733	-89.228%
2026-01-20	27.4200	27.9700	27.2500	27.7700	+12.978%	100	733	-89.197%
2026-01-16	24.6000	24.6000	23.3500	24.5800	-7.940%	42	635	-87.795%
2026-01-15	26.7000	26.7000	26.7000	26.7000	+0.376%	1	635	-88.764%
2026-01-14	25.6200	26.8200	24.8000	26.6000	+23.319%	140	634	-88.722%
2026-01-13	22.4500	23.0300	21.5700	21.5700	+5.995%	16	573	-86.092%
2026-01-12	13.5100	21.0000	13.5100	20.3500	+22.961%	197	585	-85.258%
2026-01-09	16.1000	17.0000	16.1000	16.5500	+13.746%	12	478	-81.873%
2026-01-08	13.3000	14.6500	13.2500	14.5500	-5.519%	14	480	-79.381%
2026-01-07	17.8500	17.8500	15.1000	15.4000	-10.465%	19	484	-80.519%
2026-01-06	16.6000	17.6000	16.4500	17.2000	+19.114%	14	478	-82.558%
2026-01-05	14.7300	15.3500	14.3000	14.4400	+15.891%	144	471	-79.224%
2026-01-02	13.6400	13.6400	12.0000	12.4600	+3.833%	86	471	-75.923%
2025-12-31	12.5000	13.1300	11.4300	12.0000	-19.732%	136	423	-75.000%
2025-12-30	14.8500	15.7700	14.3500	14.9500	+14.912%	63	423	-79.933%
2025-12-29	12.8500	14.9000	12.0000	13.0100	-21.532%	499	466	-76.941%
2025-12-26	13.7700	16.5800	13.6500	16.5800	+39.328%	100	160	-81.906%
2025-12-24	11.4900	11.9000	10.8000	11.9000	+5.310%	25	84	-74.790%
2025-12-23	10.1600	11.3000	9.8600	11.3000	+15.897%	22	84	-73.451%
2025-12-22	9.7500	9.7500	9.7500	9.7500	+10.544%	1	74	-69.231%
2025-12-19	8.3000	8.8200	8.3000	8.8200	+8.221%	12	74	-65.986%
2025-12-18	8.1500	8.1500	8.1500	8.1500	-2.976%	1	63	-63.190%
2025-12-17	8.4000	8.4000	8.4000	8.4000	+23.167%	1	63	-64.286%
2025-12-16	6.8200	6.8200	6.8200	6.8200	-7.337%	1	63	-56.012%
2025-12-15	7.3600	7.3600	7.3600	7.3600	-0.809%	1	62	-59.239%
2025-12-12	7.4200	7.4200	7.4200	7.4200	+2.345%	1	62	-59.569%
2025-12-11	7.1400	7.5600	7.1400	7.2500	+5.072%	5	62	-58.621%
2025-12-10	6.5000	6.9500	6.5000	6.9000	+3.759%	43	63	-56.522%
2025-12-09	5.8400	6.6500	5.8400	6.6500	+31.683%	12	21	-54.887%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-9.821%	1	10	-40.594%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-9.677%	1	10	-46.429%
2025-12-03	6.1700	6.2500	6.1700	6.2000	+0.813%	5	10	-51.613%
2025-12-02	5.8200	6.1500	5.8200	6.1500	0.000%	9	9	-51.220%