Dark

SLV20270115C67
SLV Jan 15 2027 67.00 Call (SLV270115C00067000)
option OPRA

EOD

Jul 30, 2026

2.69-0.370%(-0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4900	2.6900	2.4900	2.6900	-0.370%	13	3,346	0.000%
2026-07-29	2.6300	2.7000	2.6300	2.7000	+13.924%	22	3,337	-0.370%
2026-07-28	2.5100	2.5100	2.3600	2.3700	-19.113%	14	3,318	+13.502%
2026-07-24	2.8500	2.9300	2.8500	2.9300	+9.738%	13	3,314	-8.191%
2026-07-23	2.7200	2.7200	2.6700	2.6700	-17.846%	2	3,314	+0.749%
2026-07-22	3.3500	3.3500	3.2500	3.2500	+12.069%	21	3,312	-17.231%
2026-07-21	2.8800	2.9700	2.8800	2.9000	+20.332%	13	3,293	-7.241%
2026-07-17	2.4100	2.4100	2.4100	2.4100	+1.261%	2	3,286	+11.618%
2026-07-16	2.4700	2.4700	2.3800	2.3800	-11.524%	6	3,286	+13.025%
2026-07-15	2.6900	2.6900	2.6900	2.6900	-15.142%	1	3,281	0.000%
2026-07-14	3.1600	3.1700	3.1500	3.1700	+15.273%	21	3,280	-15.142%
2026-07-13	2.8900	2.8900	2.7500	2.7500	-21.875%	137	3,261	-2.182%
2026-07-09	3.5600	3.5600	3.5200	3.5200	+8.308%	21	3,230	-23.580%
2026-07-08	3.2200	3.2500	3.1500	3.2500	-7.932%	8	3,214	-17.231%
2026-07-07	4.0600	4.0600	3.5300	3.5300	-16.152%	3	3,222	-23.796%
2026-07-06	4.1500	4.2300	4.1500	4.2100	+5.250%	63	3,223	-36.105%
2026-07-02	4.3000	4.3000	4.0000	4.0000	+11.732%	12	3,263	-32.750%
2026-07-01	3.9500	4.0000	3.5800	3.5800	-2.981%	4	3,263	-24.860%
2026-06-30	3.8200	3.8200	3.5500	3.6900	+13.538%	42	3,263	-27.100%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-8.451%	20	3,234	-17.231%
2026-06-26	3.5700	3.6500	3.5500	3.5500	+4.412%	79	3,234	-24.225%
2026-06-25	3.2700	3.5000	3.2700	3.4000	+7.937%	28	3,291	-20.882%
2026-06-24	3.4000	3.4300	3.1500	3.1500	-21.250%	13	3,297	-14.603%
2026-06-23	4.3500	4.3500	3.5000	4.0000	-33.555%	116	3,285	-32.750%
2026-06-22	6.1100	6.1100	6.0200	6.0200	+6.549%	31	3,376	-55.316%
2026-06-18	6.5900	6.5900	5.6500	5.6500	-20.423%	20	3,358	-52.389%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-6.209%	1	3,358	-62.113%
2026-06-16	7.7200	7.7200	7.5000	7.5700	-2.323%	38	3,358	-64.465%
2026-06-15	8.3500	8.4000	7.7500	7.7500	+11.511%	6	3,320	-65.290%
2026-06-12	6.4700	7.1700	6.4700	6.9500	+7.752%	12	3,320	-61.295%
2026-06-11	5.6000	6.4500	5.5500	6.4500	+8.403%	54	3,320	-58.295%
2026-06-10	5.7000	5.9500	5.7000	5.9500	-0.168%	84	3,276	-54.790%
2026-06-09	6.0800	6.0800	5.6300	5.9600	-14.368%	18	3,194	-54.866%
2026-06-08	7.1900	7.1900	6.8500	6.9600	+0.433%	27	3,191	-61.351%
2026-06-05	8.3000	8.3500	6.9300	6.9300	-29.573%	112	3,206	-61.183%
2026-06-04	10.0000	10.0000	9.7100	9.8400	+1.548%	10	3,275	-72.663%
2026-06-03	10.1500	10.1500	9.6100	9.6900	-11.909%	324	3,281	-72.239%
2026-06-01	10.6000	11.0000	10.3000	11.0000	-1.786%	21	3,033	-75.545%
2026-05-29	11.2500	11.2500	11.1500	11.2000	-2.098%	7	3,024	-75.982%
2026-05-28	10.1500	11.4400	10.1500	11.4400	+6.419%	23	3,021	-76.486%
2026-05-27	10.8100	10.9300	10.7000	10.7500	-9.815%	47	3,031	-74.977%
2026-05-26	11.9200	11.9200	11.9200	11.9200	+0.931%	13	2,984	-77.433%
2026-05-22	12.0500	12.1000	11.4400	11.8100	-6.861%	136	2,971	-77.223%
2026-05-21	11.7000	12.8400	11.7000	12.6800	+4.793%	57	3,097	-78.785%
2026-05-20	11.8000	12.6000	11.7500	12.1000	+7.080%	136	3,097	-77.769%
2026-05-19	11.7500	11.9500	11.3000	11.3000	-17.398%	181	2,958	-76.195%
2026-05-18	13.6800	13.6800	13.6800	13.6800	+5.231%	1	2,958	-80.336%
2026-05-15	13.3500	13.4500	13.0000	13.0000	-26.346%	44	2,958	-79.308%
2026-05-14	18.4600	18.6200	17.4500	17.6500	-16.351%	110	2,827	-84.759%
2026-05-13	20.2500	21.8200	20.2500	21.1000	+18.009%	64	2,857	-87.251%
2026-05-12	18.3000	18.3000	17.8800	17.8800	-8.119%	6	2,857	-84.955%
2026-05-11	19.1200	19.4600	18.4500	19.4600	+31.486%	23	2,857	-86.177%
2026-05-08	15.7000	15.7000	14.8000	14.8000	-6.625%	2	2,908	-81.824%
2026-05-07	15.5000	15.8500	15.5000	15.8500	+23.539%	10	2,908	-83.028%
2026-05-06	12.3900	12.8300	12.3900	12.8300	+24.201%	7	2,918	-79.034%
2026-05-05	10.6300	10.7600	10.3300	10.3300	0.000%	51	2,919	-73.959%
2026-05-04	10.8500	11.1000	10.2000	10.3300	-12.383%	59	2,888	-73.959%
2026-05-01	12.3200	12.3200	11.7600	11.7900	+10.497%	86	2,922	-77.184%
2026-04-30	10.7500	10.7500	10.4000	10.6700	+9.436%	90	2,922	-74.789%
2026-04-29	9.6500	9.8500	9.4000	9.7500	-8.019%	214	2,859	-72.410%
2026-04-28	10.6800	10.8500	10.4500	10.6000	-12.397%	73	2,766	-74.623%
2026-04-27	12.1500	12.1500	12.0000	12.1000	-7.351%	17	2,740	-77.769%
2026-04-24	12.3600	13.0600	12.3600	13.0600	+1.634%	8	2,745	-79.403%
2026-04-23	12.8500	12.8500	12.8500	12.8500	-4.247%	1	2,741	-79.066%
2026-04-21	13.5000	13.6500	13.4200	13.4200	-13.307%	3	2,740	-79.955%
2026-04-20	15.7000	15.7000	15.4800	15.4800	-10.675%	34	2,740	-82.623%
2026-04-17	16.7900	17.4900	16.7900	17.3300	+11.090%	12	2,707	-84.478%
2026-04-15	16.0000	16.0000	15.6000	15.6000	-1.266%	2	2,718	-82.756%
2026-04-14	14.3500	15.8000	14.3500	15.8000	+21.073%	13	2,719	-82.975%
2026-04-13	12.6000	13.1200	12.4000	13.0500	-7.051%	48	2,722	-79.387%
2026-04-10	14.1000	14.1000	14.0400	14.0400	+6.364%	2	2,723	-80.840%
2026-04-09	13.4000	13.4000	13.2000	13.2000	-3.084%	2	2,724	-79.621%
2026-04-08	14.8800	15.1000	13.6000	13.6200	+3.969%	12	2,723	-80.250%
2026-04-07	11.9000	13.1000	11.9000	13.1000	0.000%	14	2,721	-79.466%
2026-04-06	13.1000	13.1000	13.1000	13.1000	+0.383%	1	2,728	-79.466%
2026-04-02	13.0000	13.1000	13.0000	13.0500	-12.003%	13	2,729	-79.387%
2026-04-01	14.8500	14.8500	14.6000	14.8300	+2.276%	5	2,729	-81.861%
2026-03-31	13.5500	14.5000	13.5500	14.5000	+14.263%	33	2,724	-81.448%
2026-03-30	12.6900	12.6900	12.6900	12.6900	+1.683%	1	2,711	-78.802%
2026-03-27	11.0400	12.7100	11.0400	12.4800	+16.418%	19	2,710	-78.446%
2026-03-26	11.3900	11.8500	10.7200	10.7200	-18.293%	26	2,725	-74.907%
2026-03-25	13.2400	13.3500	13.1200	13.1200	+11.660%	16	2,719	-79.497%
2026-03-24	11.3500	11.7500	11.3500	11.7500	+0.513%	10	2,703	-77.106%
2026-03-23	10.4300	12.0500	10.4300	11.6900	+11.122%	38	2,703	-76.989%
2026-03-20	11.9500	11.9500	10.5200	10.5200	-13.201%	6	2,676	-74.430%
2026-03-19	12.2000	12.2000	10.3600	12.1200	-20.263%	429	2,679	-77.805%
2026-03-18	15.3000	15.3000	14.9200	15.2000	-8.434%	19	2,584	-82.303%
2026-03-17	17.8500	17.8500	16.6000	16.6000	-11.936%	3	2,577	-83.795%
2026-03-13	19.4500	19.5200	18.8500	18.8500	-12.121%	7	2,577	-85.729%
2026-03-12	22.1500	22.1500	21.4500	21.4500	-3.725%	3	2,577	-87.459%
2026-03-11	22.2500	22.2800	22.2500	22.2800	-7.360%	3	2,599	-87.926%
2026-03-10	24.4100	24.4100	24.0500	24.0500	+8.578%	3	2,598	-88.815%
2026-03-09	20.7200	22.1500	20.7200	22.1500	+5.326%	3	2,599	-87.856%
2026-03-06	21.0200	21.5600	21.0200	21.0300	+5.891%	46	2,658	-87.209%
2026-03-05	19.8000	20.0500	19.7700	19.8600	-10.217%	8	2,660	-86.455%
2026-03-04	22.1200	22.1200	22.1200	22.1200	+6.449%	1	2,658	-87.839%
2026-03-03	20.7000	20.8200	19.7400	20.7800	-17.540%	7	2,658	-87.055%
2026-03-02	25.8700	26.6500	25.1400	25.2000	-12.803%	13	2,658	-89.325%
2026-02-27	28.5000	29.4700	28.5000	28.9000	+18.979%	10	2,658	-90.692%
2026-02-26	23.9300	24.2900	23.9300	24.2900	-10.830%	11	2,661	-88.925%
2026-02-25	27.0500	27.3500	26.5000	27.2400	+9.310%	92	2,659	-90.125%
2026-02-24	25.8000	26.2500	24.9200	24.9200	-1.111%	4	2,659	-89.205%
2026-02-23	24.5700	25.8000	24.5700	25.2000	+13.258%	8	2,659	-89.325%
2026-02-20	19.1000	22.6400	18.7000	22.2500	+40.379%	24	2,659	-87.910%
2026-02-19	16.4500	16.4500	15.8500	15.8500	+4.276%	12	2,656	-83.028%
2026-02-18	15.0000	15.8300	15.0000	15.2000	+21.406%	10	2,660	-82.303%
2026-02-17	12.8500	12.8800	11.9500	12.5200	-11.831%	2,388	2,665	-78.514%
2026-02-13	15.4300	15.4300	14.2000	14.2000	0.000%	3	751	-81.056%
2026-02-12	16.7500	16.7500	14.0900	14.2000	-33.019%	204	751	-81.056%
2026-02-11	21.7900	21.7900	20.2600	21.2000	+12.646%	11	588	-87.311%
2026-02-10	20.5000	20.7400	18.7100	18.8200	-13.072%	155	592	-85.707%
2026-02-09	19.1700	21.6500	19.1700	21.6500	+26.239%	523	703	-87.575%
2026-02-06	15.8000	17.8000	15.8000	17.1500	+17.546%	54	423	-84.315%
2026-02-05	15.4000	17.2500	14.5000	14.5900	-37.941%	148	432	-81.563%
2026-02-04	25.0000	26.2500	21.6500	23.5100	+27.772%	12	386	-88.558%
2026-02-02	19.8000	19.8000	15.9000	18.4000	-16.780%	16	385	-85.380%
2026-01-30	32.9200	33.7500	18.2500	22.1100	-47.232%	20	386	-87.834%
2026-01-29	48.8500	48.8500	39.0000	41.9000	-4.773%	9	388	-93.580%
2026-01-28	44.0500	44.0500	42.9500	44.0000	+15.334%	11	388	-93.886%
2026-01-27	36.8500	38.1500	36.8500	38.1500	-2.179%	11	388	-92.949%
2026-01-26	39.1500	43.9000	39.0000	39.0000	+23.770%	60	388	-93.103%
2026-01-23	30.6000	31.5100	30.6000	31.5100	+11.976%	10	396	-91.463%
2026-01-22	27.6000	28.1400	27.6000	28.1400	+9.494%	2	398	-90.441%
2026-01-21	26.3000	26.3000	24.8000	25.7000	-5.688%	13	398	-89.533%
2026-01-20	27.3000	27.3500	27.2500	27.2500	+14.930%	52	396	-90.128%
2026-01-16	23.1500	24.1500	23.1500	23.7100	-7.202%	5	436	-88.655%
2026-01-15	24.0000	25.5500	24.0000	25.5500	+1.148%	3	436	-89.472%
2026-01-14	24.4000	25.4500	24.0300	25.2600	+21.442%	12	434	-89.351%
2026-01-13	22.0000	22.5000	20.8000	20.8000	+4.523%	16	432	-87.067%
2026-01-12	19.3600	20.6000	19.3600	19.9000	+24.765%	36	443	-86.482%
2026-01-09	15.6000	16.2000	15.6000	15.9500	+12.324%	13	453	-83.135%
2026-01-08	12.6900	14.2000	12.6900	14.2000	-6.885%	94	454	-81.056%
2026-01-07	14.4500	15.2500	14.4500	15.2500	-10.400%	13	415	-82.361%
2026-01-06	16.5800	17.1500	16.5800	17.0200	+22.888%	27	417	-84.195%
2026-01-05	13.7300	14.7500	13.7300	13.8500	+17.872%	30	408	-80.578%
2026-01-02	13.1500	13.1500	11.5000	11.7500	+1.206%	177	425	-77.106%
2025-12-31	12.0500	12.8000	11.3000	11.6100	-21.554%	99	273	-76.830%
2025-12-30	14.5000	15.5600	14.5000	14.8000	+17.460%	20	273	-81.824%
2025-12-29	12.4000	13.0000	11.8000	12.6000	-20.253%	132	276	-78.651%
2025-12-26	13.3200	15.8000	13.2500	15.8000	+44.292%	412	272	-82.975%
2025-12-24	10.8500	10.9500	10.8500	10.9500	+0.367%	3	82	-75.434%
2025-12-23	9.8000	10.9100	9.8000	10.9100	+16.064%	49	82	-75.344%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+13.253%	2	43	-71.383%
2025-12-19	8.3000	8.3000	8.3000	8.3000	+9.499%	5	43	-67.590%
2025-12-18	7.6500	7.6500	7.4600	7.5800	-6.420%	15	48	-64.512%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+19.645%	10	39	-66.790%
2025-12-16	6.7700	6.7700	6.7700	6.7700	-2.730%	15	29	-60.266%
2025-12-11	7.3500	7.3500	6.9600	6.9600	+27.706%	6	14	-61.351%
2025-12-05	5.4500	5.4500	5.4500	5.4500	+14.737%	1	11	-50.642%
2025-12-04	4.7500	4.7500	4.7500	4.7500	-20.833%	1	10	-43.368%
2025-12-03	6.0000	6.1000	5.9800	6.0000	+2.215%	7	9	-55.167%
2025-12-02	5.8700	5.8700	5.8700	5.8700	0.000%	3	3	-54.174%