Dark

SLV20270115C68
SLV Jan 15 2027 68.00 Call (SLV270115C00068000)
option OPRA

EOD

Jul 30, 2026

2.58+13.656%(+0.31)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4000	2.6300	2.4000	2.5800	+13.656%	35	1,048	0.000%
2026-07-29	2.1900	2.2700	2.1900	2.2700	-14.662%	11	1,026	+13.656%
2026-07-24	2.8000	2.8000	2.6600	2.6600	+2.703%	12	1,031	-3.008%
2026-07-23	2.5900	2.5900	2.5900	2.5900	-5.128%	1	1,023	-0.386%
2026-07-21	2.7300	2.7300	2.7300	2.7300	+18.182%	2	1,023	-5.495%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-0.431%	1	1,025	+11.688%
2026-07-17	2.2800	2.3200	2.2600	2.3200	+2.203%	25	1,026	+11.207%
2026-07-16	2.3800	2.3800	2.2700	2.2700	-13.688%	15	1,039	+13.656%
2026-07-15	2.6200	2.6300	2.6200	2.6300	-10.544%	3	1,031	-1.901%
2026-07-14	3.0100	3.0100	2.9400	2.9400	+12.214%	5	1,031	-12.245%
2026-07-13	2.7500	2.7500	2.5500	2.6200	-10.580%	23	1,031	-1.527%
2026-07-10	3.0600	3.0600	2.9300	2.9300	-14.327%	13	1,032	-11.945%
2026-07-09	3.4200	3.4200	3.4200	3.4200	+17.931%	1	1,030	-24.561%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-13.947%	6	1,030	-11.034%
2026-07-07	3.5400	3.6200	3.3700	3.3700	-16.377%	18	1,039	-23.442%
2026-07-06	3.9300	4.0800	3.9300	4.0300	+1.768%	12	1,050	-35.980%
2026-07-02	4.0600	4.0600	3.9600	3.9600	+1.538%	2	1,044	-34.848%
2026-07-01	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,044	-33.846%
2026-06-30	3.4300	3.5000	3.4000	3.4000	+8.974%	6	1,044	-24.118%
2026-06-29	3.2500	3.2500	3.0500	3.1200	-8.235%	14	1,042	-17.308%
2026-06-26	3.2500	3.4000	3.2500	3.4000	+1.796%	2	1,037	-24.118%
2026-06-25	3.1500	3.3400	3.0400	3.3400	+8.442%	15	1,036	-22.754%
2026-06-24	3.1000	3.1800	2.9000	3.0800	-21.429%	39	1,041	-16.234%
2026-06-23	4.2500	4.2500	3.9000	3.9200	-21.600%	155	1,063	-34.184%
2026-06-22	5.3000	5.3200	5.0000	5.0000	-12.740%	9	1,180	-48.400%
2026-06-18	6.0300	6.0300	5.7300	5.7300	-27.925%	16	1,194	-54.974%
2026-06-17	7.2700	7.9500	7.2700	7.9500	+8.904%	22	1,194	-67.547%
2026-06-16	7.0200	7.3000	7.0200	7.3000	-1.351%	6	1,194	-64.658%
2026-06-15	8.0000	8.0000	7.3000	7.4000	+11.782%	33	1,189	-65.135%
2026-06-12	6.6200	6.6200	6.6200	6.6200	-1.194%	10	1,189	-61.027%
2026-06-11	5.1700	6.7000	5.1700	6.7000	+18.584%	2	1,189	-61.493%
2026-06-10	5.6300	5.8600	5.4300	5.6500	+1.802%	37	1,187	-54.336%
2026-06-09	6.5600	6.5600	5.4100	5.5500	-18.978%	18	1,185	-53.514%
2026-06-08	6.8000	6.9000	6.6700	6.8500	+3.788%	91	1,184	-62.336%
2026-06-05	7.9500	7.9500	6.6000	6.6000	-29.862%	150	1,253	-60.909%
2026-06-04	9.9500	9.9500	9.3000	9.4100	+2.283%	118	1,197	-72.582%
2026-06-03	9.5500	9.5500	9.2000	9.2000	-11.538%	15	1,175	-71.957%
2026-06-02	10.9000	10.9000	10.4000	10.4000	-1.328%	16	1,172	-75.192%
2026-06-01	10.1100	10.5400	9.9500	10.5400	-3.036%	37	1,177	-75.522%
2026-05-29	10.7000	11.1000	10.5000	10.8700	-0.275%	15	1,155	-76.265%
2026-05-28	10.3500	11.0300	10.2200	10.9000	+4.808%	51	1,148	-76.330%
2026-05-27	10.2500	10.6000	10.2500	10.4000	-12.605%	14	1,150	-75.192%
2026-05-26	11.6800	11.9000	11.5200	11.9000	+5.310%	69	1,138	-78.319%
2026-05-22	11.6000	11.6500	11.2500	11.3000	-8.130%	16	1,181	-77.168%
2026-05-21	11.3600	12.3000	11.3600	12.3000	+3.797%	12	1,178	-79.024%
2026-05-20	11.3500	12.0700	11.2600	11.8500	+7.046%	24	1,178	-78.228%
2026-05-19	11.0700	11.6000	11.0000	11.0700	-11.440%	16	1,180	-76.694%
2026-05-18	13.0800	13.0800	12.5000	12.5000	+0.241%	26	1,180	-79.360%
2026-05-15	13.2500	13.2500	12.4700	12.4700	-29.667%	121	1,180	-79.310%
2026-05-14	18.4400	18.4400	17.6000	17.7300	-12.488%	17	1,135	-85.448%
2026-05-13	20.3000	21.3000	20.2600	20.2600	+18.203%	63	1,148	-87.266%
2026-05-12	17.8000	18.0000	17.1400	17.1400	-9.551%	17	1,148	-84.947%
2026-05-11	19.1000	19.1000	18.8500	18.9500	+29.440%	5	1,148	-86.385%
2026-05-08	14.6400	14.6400	14.6400	14.6400	+4.871%	1	1,139	-82.377%
2026-05-07	14.8300	15.6700	13.6700	13.9600	+13.036%	19	1,140	-81.519%
2026-05-06	12.3000	12.5300	12.1800	12.3500	+24.121%	15	1,148	-79.109%
2026-05-05	10.0000	10.0000	9.9500	9.9500	+1.531%	2	1,157	-74.070%
2026-05-04	10.2500	10.7300	9.8000	9.8000	-12.656%	36	1,156	-73.673%
2026-05-01	10.9500	12.0000	10.9500	11.2200	+8.721%	18	1,153	-77.005%
2026-04-30	10.2000	10.3200	10.2000	10.3200	+8.403%	15	1,153	-75.000%
2026-04-29	9.5200	9.5200	9.5200	9.5200	-7.122%	3	1,142	-72.899%
2026-04-28	10.4000	10.4000	10.2500	10.2500	-12.243%	36	1,142	-74.829%
2026-04-27	11.8000	11.8000	11.3600	11.6800	-6.784%	57	1,154	-77.911%
2026-04-24	12.3000	12.5500	12.2200	12.5300	+1.048%	72	1,175	-79.409%
2026-04-23	12.4500	12.4500	12.4000	12.4000	-8.080%	2	1,172	-79.194%
2026-04-22	13.5500	13.5500	13.2500	13.4900	+8.790%	44	1,171	-80.875%
2026-04-21	13.1000	13.1000	12.4000	12.4000	-15.646%	23	1,171	-79.194%
2026-04-20	14.7000	14.7000	14.7000	14.7000	-11.818%	10	1,171	-82.449%
2026-04-17	16.2500	16.8100	16.2500	16.6700	+15.363%	99	1,171	-84.523%
2026-04-16	14.4500	14.5000	14.4000	14.4500	-5.556%	20	1,217	-82.145%
2026-04-14	14.7000	15.3000	14.7000	15.3000	+19.531%	32	1,222	-83.137%
2026-04-13	12.2500	13.0000	12.0000	12.8000	-4.335%	64	1,224	-79.844%
2026-04-10	13.5000	13.8000	13.3800	13.3800	-3.254%	115	1,190	-80.717%
2026-04-09	13.0000	13.8300	13.0000	13.8300	+2.066%	14	1,101	-81.345%
2026-04-08	14.5000	14.5000	13.5500	13.5500	+20.982%	43	1,104	-80.959%
2026-04-07	11.2000	11.2000	11.2000	11.2000	-10.040%	5	1,083	-76.964%
2026-04-06	12.9500	12.9500	12.4500	12.4500	-1.969%	5	1,083	-79.277%
2026-04-02	11.6200	12.8900	11.6200	12.7000	-8.961%	49	1,082	-79.685%
2026-04-01	14.1500	14.4500	13.9000	13.9500	-1.064%	62	1,082	-81.505%
2026-03-31	13.6500	14.5500	13.6500	14.1000	+17.992%	52	1,092	-81.702%
2026-03-27	12.7400	12.7400	11.9000	11.9500	+11.996%	23	1,064	-78.410%
2026-03-26	11.0000	11.0000	10.3600	10.6700	-16.314%	17	1,056	-75.820%
2026-03-25	12.7500	12.7500	12.7500	12.7500	+10.390%	1	1,045	-79.765%
2026-03-24	10.7000	11.5500	10.7000	11.5500	+7.442%	10	1,044	-77.662%
2026-03-23	11.0500	11.0500	10.7500	10.7500	+6.965%	2	1,051	-76.000%
2026-03-20	11.0000	11.1900	10.0500	10.0500	-16.110%	11	1,051	-74.328%
2026-03-19	10.8500	11.9800	10.8500	11.9800	-15.336%	13	1,051	-78.464%
2026-03-18	14.7500	14.8500	13.9800	14.1500	-22.593%	167	1,046	-81.767%
2026-03-13	18.8000	18.8000	18.2800	18.2800	-14.500%	2	968	-85.886%
2026-03-12	21.3800	21.3800	21.3800	21.3800	-13.089%	1	969	-87.933%
2026-03-10	24.6000	24.6000	24.6000	24.6000	+18.726%	10	982	-89.512%
2026-03-09	20.4900	20.8500	20.3000	20.7200	-0.385%	16	982	-87.548%
2026-03-06	19.8000	20.8000	19.8000	20.8000	+8.052%	2	983	-87.596%
2026-03-05	19.4500	19.4700	19.2500	19.2500	-6.915%	12	982	-86.597%
2026-03-04	21.3500	21.4700	20.5500	20.6800	-1.053%	138	982	-87.524%
2026-03-03	20.2500	20.9000	20.2500	20.9000	-16.400%	111	941	-87.656%
2026-03-02	26.2000	26.2100	25.0000	25.0000	-11.598%	9	832	-89.680%
2026-02-27	27.8500	28.2800	27.8500	28.2800	+20.855%	6	832	-90.877%
2026-02-26	22.8400	23.4000	22.8400	23.4000	-7.874%	2	831	-88.974%
2026-02-25	26.5500	27.0900	25.4000	25.4000	-1.167%	37	819	-89.843%
2026-02-24	25.7000	25.7000	25.7000	25.7000	-3.709%	1	819	-89.961%
2026-02-23	25.0000	26.6900	24.8700	26.6900	+23.451%	8	820	-90.333%
2026-02-20	18.1400	21.9000	18.1400	21.6200	+38.412%	269	824	-88.067%
2026-02-19	16.0500	16.0500	15.5800	15.6200	+4.133%	7	668	-83.483%
2026-02-18	14.6500	15.5000	14.6500	15.0000	+22.649%	23	671	-82.800%
2026-02-17	12.7000	12.7000	11.7000	12.2300	-12.954%	28	670	-78.904%
2026-02-13	14.7000	15.0000	13.7500	14.0500	+1.812%	157	667	-81.637%
2026-02-12	16.3000	16.3000	13.8000	13.8000	-32.683%	87	667	-81.304%
2026-02-11	20.5500	21.0000	19.9800	20.5000	+9.043%	76	658	-87.415%
2026-02-10	19.4800	19.6000	18.4000	18.8000	-11.529%	13	726	-86.277%
2026-02-09	20.1200	21.2500	20.1200	21.2500	+24.560%	42	726	-87.859%
2026-02-06	14.9500	17.2000	14.9500	17.0600	+16.054%	21	738	-84.877%
2026-02-05	15.2500	16.7000	14.4500	14.7000	-31.148%	192	734	-82.449%
2026-02-04	24.6000	24.9300	21.1000	21.3500	-9.110%	11	600	-87.916%
2026-02-03	21.9000	23.4900	21.9000	23.4900	+34.229%	4	603	-89.017%
2026-02-02	18.4000	18.4000	16.0000	17.5000	-11.482%	15	605	-85.257%
2026-01-30	32.9300	32.9300	18.0000	19.7700	-55.573%	121	610	-86.950%
2026-01-29	44.5000	44.5000	44.5000	44.5000	+6.740%	5	531	-94.202%
2026-01-28	41.8500	43.8000	41.6900	41.6900	+4.881%	78	536	-93.811%
2026-01-27	38.8500	39.7500	35.7000	39.7500	-10.674%	198	582	-93.509%
2026-01-26	38.3500	44.5000	38.3500	44.5000	+39.106%	72	686	-94.202%
2026-01-23	29.8500	32.0700	29.8500	31.9900	+16.327%	49	732	-91.935%
2026-01-22	26.1000	27.5500	26.1000	27.5000	+10.977%	16	761	-90.618%
2026-01-21	26.7000	26.7000	24.4000	24.7800	-6.314%	45	759	-89.588%
2026-01-20	27.3000	27.3500	26.0000	26.4500	+12.553%	44	739	-90.246%
2026-01-16	23.7000	23.7500	22.1500	23.5000	-8.773%	25	735	-89.021%
2026-01-15	22.8500	25.7600	22.8500	25.7600	+0.039%	13	735	-89.984%
2026-01-14	24.5900	25.7500	23.9000	25.7500	+21.176%	88	740	-89.981%
2026-01-13	21.7000	22.1000	20.8500	21.2500	+10.047%	116	811	-87.859%
2026-01-12	18.6000	20.0500	18.6000	19.3100	+24.984%	97	777	-86.639%
2026-01-09	14.9000	16.1200	14.9000	15.4500	+11.552%	265	865	-83.301%
2026-01-08	12.5500	13.8500	12.3700	13.8500	-6.608%	378	968	-81.372%
2026-01-07	14.2300	15.1400	14.1500	14.8300	-9.848%	61	691	-82.603%
2026-01-06	15.0500	17.0300	15.0500	16.4500	+22.761%	100	721	-84.316%
2026-01-05	13.5000	14.4000	13.3900	13.4000	+14.923%	216	541	-80.746%
2026-01-02	12.5500	12.7200	11.3500	11.6600	+2.551%	23	541	-77.873%
2025-12-31	11.9500	12.4000	10.9700	11.3700	-20.211%	121	471	-77.309%
2025-12-30	18.2000	18.2000	13.5500	14.2500	+16.327%	131	471	-81.895%
2025-12-29	12.3800	12.7000	11.4000	12.2500	-23.438%	223	437	-78.939%
2025-12-26	13.0200	16.0000	12.9000	16.0000	+42.222%	696	399	-83.875%
2025-12-24	10.9100	11.2500	10.6000	11.2500	+4.944%	26	149	-77.067%
2025-12-23	9.5000	10.7200	9.5000	10.7200	+17.544%	15	149	-75.933%
2025-12-22	9.1200	9.1200	9.1200	9.1200	+9.615%	1	134	-71.711%
2025-12-19	8.3200	8.3200	8.3200	8.3200	+14.759%	1	134	-68.990%
2025-12-18	7.6200	7.6200	7.2500	7.2500	-6.932%	4	134	-64.414%
2025-12-17	7.4000	7.7900	7.4000	7.7900	+18.389%	11	130	-66.881%
2025-12-15	6.9800	6.9800	6.5800	6.5800	-2.083%	30	129	-60.790%
2025-12-11	6.8000	7.1100	6.6500	6.7200	+12.941%	281	101	-61.607%
2025-12-10	6.0100	6.0200	5.9500	5.9500	-4.187%	215	225	-56.639%
2025-12-09	6.2100	6.2100	6.2100	6.2100	+26.735%	10	14	-58.454%
2025-12-08	4.9000	4.9000	4.9000	4.9000	-5.769%	1	9	-47.347%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-11.414%	1	9	-50.385%
2025-12-03	5.7500	5.8700	5.7300	5.8700	+3.527%	6	9	-56.048%
2025-12-02	5.6700	5.6700	5.6700	5.6700	0.000%	3	3	-54.497%