Dark

SLV20270115C69
SLV Jan 15 2027 69.00 Call (SLV270115C00069000)
option OPRA

EOD

Jul 29, 2026

2.23-15.849%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.2300	2.2300	2.2300	2.2300	-15.849%	3	1,460	0.000%
2026-07-27	2.6500	2.6500	2.6500	2.6500	0.000%	6	1,456	-15.849%
2026-07-24	2.6800	2.7300	2.6500	2.6500	+8.163%	10	1,450	-15.849%
2026-07-23	2.5000	2.5000	2.4300	2.4500	-18.060%	3	1,440	-8.980%
2026-07-22	3.0700	3.2000	2.9900	2.9900	+14.559%	14	1,437	-25.418%
2026-07-21	2.7200	2.7200	2.6100	2.6100	+17.040%	153	1,451	-14.559%
2026-07-20	2.2700	2.2700	2.1900	2.2300	0.000%	3	1,501	0.000%
2026-07-17	2.0500	2.2300	2.0500	2.2300	+2.294%	18	1,500	0.000%
2026-07-16	2.1900	2.1900	2.1700	2.1800	-15.504%	3	1,506	+2.294%
2026-07-15	2.5800	2.5800	2.5800	2.5800	+5.738%	1	1,504	-13.566%
2026-07-13	2.5800	2.6000	2.4400	2.4400	-20.000%	114	1,525	-8.607%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+7.774%	3	1,598	-26.885%
2026-07-08	2.8000	2.8300	2.8000	2.8300	-17.971%	4	1,595	-21.201%
2026-07-07	3.6500	3.6500	3.4500	3.4500	-10.390%	5	1,593	-35.362%
2026-07-06	3.8000	3.8500	3.8000	3.8500	-1.786%	7	1,593	-42.078%
2026-07-02	3.8600	3.9200	3.8600	3.9200	+17.015%	5	1,583	-43.112%
2026-07-01	3.6000	3.6400	3.3500	3.3500	-0.888%	6	1,583	-33.433%
2026-06-30	3.3000	3.3800	3.3000	3.3800	+15.753%	3	1,583	-34.024%
2026-06-29	2.9800	2.9800	2.9200	2.9200	-10.154%	16	1,583	-23.630%
2026-06-26	3.4000	3.4000	3.2500	3.2500	+8.333%	15	1,567	-31.385%
2026-06-25	3.0000	3.2500	3.0000	3.0000	+1.351%	8	1,560	-25.667%
2026-06-24	3.0000	3.1500	2.9600	2.9600	-20.000%	22	1,553	-24.662%
2026-06-23	3.9900	3.9900	3.7000	3.7000	-32.727%	13	1,574	-39.730%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+0.917%	7	1,572	-59.455%
2026-06-18	5.8500	5.9400	5.4500	5.4500	-7.783%	19	1,571	-59.083%
2026-06-17	6.9800	7.6800	5.9100	5.9100	-13.596%	24	1,571	-62.267%
2026-06-16	7.3000	7.3000	6.8400	6.8400	-2.286%	7	1,571	-67.398%
2026-06-15	7.7000	7.7000	7.0000	7.0000	+8.359%	18	1,556	-68.143%
2026-06-12	5.9000	6.5500	5.9000	6.4600	+28.685%	11	1,556	-65.480%
2026-06-11	4.9200	5.0200	4.9200	5.0200	-2.713%	2	1,556	-55.578%
2026-06-10	5.3000	5.3000	5.1300	5.1600	-3.551%	37	1,571	-56.783%
2026-06-09	6.3500	6.5000	5.2500	5.3500	-15.748%	47	1,554	-58.318%
2026-06-08	6.4300	6.4300	6.3500	6.3500	-2.308%	8	1,551	-64.882%
2026-06-05	8.0000	8.0000	6.4700	6.5000	-28.177%	85	1,549	-65.692%
2026-06-04	9.6500	9.6500	9.0000	9.0500	+1.685%	72	1,542	-75.359%
2026-06-03	9.1900	9.2200	8.9000	8.9000	-11.000%	102	1,470	-74.944%
2026-06-02	10.6200	10.6200	10.0000	10.0000	+0.402%	12	1,368	-77.700%
2026-06-01	9.9000	10.2000	9.6500	9.9600	-2.829%	14	1,358	-77.610%
2026-05-29	10.5000	11.0000	10.0500	10.2500	-3.756%	61	1,346	-78.244%
2026-05-28	9.4000	10.6500	9.4000	10.6500	+5.446%	76	1,340	-79.061%
2026-05-27	10.0000	10.1000	10.0000	10.1000	-7.763%	100	1,290	-77.921%
2026-05-26	11.0100	11.0100	10.9500	10.9500	+0.275%	4	1,210	-79.635%
2026-05-22	11.3500	11.4500	10.9200	10.9200	-6.667%	23	1,210	-79.579%
2026-05-21	10.7500	11.7000	10.7500	11.7000	0.000%	12	1,215	-80.940%
2026-05-20	11.0000	11.7700	11.0000	11.7000	+11.429%	26	1,215	-80.940%
2026-05-19	10.8000	11.1500	10.5000	10.5000	-16.996%	36	1,211	-78.762%
2026-05-18	12.9000	13.0500	12.0500	12.6500	+5.417%	40	1,211	-82.372%
2026-05-15	12.6600	12.8500	12.0000	12.0000	-30.636%	194	1,211	-81.417%
2026-05-14	17.8000	17.8000	17.3000	17.3000	-14.144%	29	1,004	-87.110%
2026-05-13	19.7500	20.1500	19.7500	20.1500	+7.067%	3	1,012	-88.933%
2026-05-12	16.5200	18.8200	16.5200	18.8200	+1.730%	6	1,012	-88.151%
2026-05-11	17.5500	18.5000	16.4000	18.5000	+28.562%	31	1,012	-87.946%
2026-05-08	14.6500	14.7300	14.1900	14.3900	+8.195%	105	1,016	-84.503%
2026-05-07	14.4500	15.0500	13.3000	13.3000	+10.926%	43	974	-83.233%
2026-05-06	11.9500	12.1400	11.6500	11.9900	+24.896%	67	998	-81.401%
2026-05-05	10.0500	10.1500	9.6000	9.6000	+1.159%	19	935	-76.771%
2026-05-04	9.7300	10.1000	9.4500	9.4900	-12.936%	17	918	-76.502%
2026-05-01	11.2000	11.5500	10.7500	10.9000	+10.101%	132	951	-79.541%
2026-04-30	9.6400	9.9000	9.6400	9.9000	+8.911%	23	951	-77.475%
2026-04-29	9.0500	9.1200	8.7500	9.0900	-8.182%	66	935	-75.468%
2026-04-28	9.9500	9.9500	9.6000	9.9000	-12.389%	5	884	-77.475%
2026-04-27	11.3900	11.4300	11.1600	11.3000	-5.833%	8	882	-80.265%
2026-04-24	11.5500	12.2500	11.5500	12.0000	+2.128%	8	880	-81.417%
2026-04-23	12.1400	12.1500	11.7500	11.7500	-9.266%	5	872	-81.021%
2026-04-22	12.9500	12.9500	12.9500	12.9500	+7.469%	3	869	-82.780%
2026-04-21	12.7000	12.9000	12.0200	12.0500	-16.319%	86	795	-81.494%
2026-04-20	14.4500	14.4500	14.4000	14.4000	-8.455%	11	795	-84.514%
2026-04-17	16.4500	16.4500	15.7300	15.7300	+14.400%	46	784	-85.823%
2026-04-16	14.0000	14.0000	13.7500	13.7500	-4.844%	3	800	-83.782%
2026-04-15	15.0000	15.0000	14.4500	14.4500	-2.034%	4	801	-84.567%
2026-04-14	14.1600	14.7900	14.1500	14.7500	+18.569%	65	805	-84.881%
2026-04-13	12.4400	12.4400	12.4400	12.4400	-4.674%	1	810	-82.074%
2026-04-10	13.0800	13.4800	13.0000	13.0500	+0.772%	108	810	-82.912%
2026-04-09	13.1500	13.1500	12.9500	12.9500	-1.521%	22	725	-82.780%
2026-04-08	14.0500	14.0500	13.1500	13.1500	+4.365%	15	723	-83.042%
2026-04-06	12.6000	12.6000	12.6000	12.6000	-7.011%	2	734	-82.302%
2026-04-01	13.9400	14.1900	13.5500	13.5500	-4.240%	36	740	-83.542%
2026-03-31	13.2000	14.1500	13.2000	14.1500	+19.915%	84	721	-84.240%
2026-03-27	10.3500	11.8100	10.3500	11.8000	+14.010%	9	751	-81.102%
2026-03-26	11.0000	11.2600	10.0000	10.3500	-18.052%	25	754	-78.454%
2026-03-25	12.6000	12.8000	12.6000	12.6300	+13.579%	4	740	-82.344%
2026-03-24	11.1200	11.1200	11.1200	11.1200	-2.113%	1	742	-79.946%
2026-03-23	10.5500	11.3600	10.2100	11.3600	+15.330%	44	743	-80.370%
2026-03-20	10.5000	10.6800	9.8500	9.8500	-12.832%	57	781	-77.360%
2026-03-19	10.3500	11.3000	9.9300	11.3000	-17.518%	61	755	-80.265%
2026-03-18	14.8000	14.8000	13.6000	13.7000	-21.937%	154	722	-83.723%
2026-03-16	17.7000	17.7000	17.5500	17.5500	-1.626%	23	572	-87.293%
2026-03-13	19.8500	19.8500	17.8400	17.8400	-15.370%	2	555	-87.500%
2026-03-12	21.5700	21.5700	21.0500	21.0800	-1.725%	8	555	-89.421%
2026-03-11	21.0000	21.5000	21.0000	21.4500	+6.716%	22	548	-89.604%
2026-03-09	20.0500	20.1000	20.0500	20.1000	-2.332%	2	528	-88.905%
2026-03-06	20.5800	20.5800	20.5800	20.5800	+8.602%	6	579	-89.164%
2026-03-05	19.0000	19.0000	18.9500	18.9500	-7.108%	47	585	-88.232%
2026-03-04	21.2700	21.2700	20.4000	20.4000	+0.344%	9	585	-89.069%
2026-03-03	19.7000	20.3300	19.7000	20.3300	-18.024%	67	578	-89.031%
2026-03-02	24.8700	24.9200	24.8000	24.8000	-11.586%	53	614	-91.008%
2026-02-27	27.8300	28.0500	27.8300	28.0500	+23.297%	3	630	-92.050%
2026-02-26	22.3900	23.3700	22.3900	22.7500	-10.256%	18	633	-90.198%
2026-02-25	25.3500	25.3500	25.3500	25.3500	+0.795%	50	635	-91.203%
2026-02-24	24.2500	25.1500	24.2500	25.1500	-3.455%	113	635	-91.133%
2026-02-23	24.8000	26.2000	24.3800	26.0500	+20.602%	52	746	-91.440%
2026-02-20	17.1600	21.6000	17.1600	21.6000	+38.019%	84	752	-89.676%
2026-02-19	14.9400	15.9000	14.9400	15.6500	+6.826%	56	699	-85.751%
2026-02-18	14.2500	15.2500	14.2000	14.6500	+23.733%	73	699	-84.778%
2026-02-17	11.7000	11.9300	11.2700	11.8400	-11.970%	10	642	-81.166%
2026-02-13	15.6500	15.6500	13.4500	13.4500	-1.825%	9	642	-83.420%
2026-02-12	18.7400	18.8400	13.7000	13.7000	-33.171%	53	642	-83.723%
2026-02-11	19.6300	20.5000	19.6300	20.5000	+6.771%	27	624	-89.122%
2026-02-10	19.4500	19.4500	19.2000	19.2000	-4.000%	2	614	-88.385%
2026-02-09	18.4000	20.0000	18.4000	20.0000	+22.699%	10	616	-88.850%
2026-02-06	15.1500	16.6500	15.1500	16.3000	+12.803%	24	616	-86.319%
2026-02-05	15.4000	16.3000	13.3500	14.4500	-32.728%	181	609	-84.567%
2026-02-04	24.1500	24.1500	21.4800	21.4800	-9.367%	6	476	-89.618%
2026-02-03	23.1400	23.7000	23.1400	23.7000	+37.711%	10	472	-90.591%
2026-02-02	19.0200	19.0200	15.4000	17.2100	-9.895%	37	468	-87.042%
2026-01-30	29.9000	31.7500	17.8100	19.1000	-56.591%	57	458	-88.325%
2026-01-29	38.1000	44.0000	37.4700	44.0000	0.000%	9	453	-94.932%
2026-01-28	43.0000	44.0000	41.3000	44.0000	+22.222%	28	455	-94.932%
2026-01-27	35.2600	36.0000	35.2600	36.0000	-2.703%	61	455	-93.806%
2026-01-26	39.2500	45.7200	37.0000	37.0000	+16.352%	16	509	-93.973%
2026-01-23	29.3800	31.8000	29.3800	31.8000	+16.484%	41	515	-92.987%
2026-01-22	26.4200	27.3000	26.4200	27.3000	+8.982%	9	549	-91.832%
2026-01-21	25.0500	25.0500	25.0500	25.0500	-6.180%	2	542	-91.098%
2026-01-20	26.9000	26.9000	26.1400	26.7000	+15.584%	29	540	-91.648%
2026-01-16	22.5000	23.1000	22.5000	23.1000	-5.868%	2	564	-90.346%
2026-01-15	22.1600	24.5400	22.1600	24.5400	-3.004%	12	564	-90.913%
2026-01-14	23.5500	25.3000	23.5000	25.3000	+26.437%	33	565	-91.186%
2026-01-13	20.8500	21.4500	19.7500	20.0100	+5.316%	559	591	-88.856%
2026-01-12	18.4500	19.6000	18.4500	19.0000	+23.940%	119	906	-88.263%
2026-01-09	15.0000	15.7500	14.7500	15.3300	+17.023%	51	1,018	-85.453%
2026-01-08	12.2500	13.3000	12.2000	13.1000	-8.456%	76	977	-82.977%
2026-01-07	14.1000	14.8500	13.7500	14.3100	-12.477%	25	923	-84.416%
2026-01-06	15.1000	16.4500	15.0000	16.3500	+24.809%	52	909	-86.361%
2026-01-05	13.7000	13.7500	13.0000	13.1000	+16.964%	150	888	-82.977%
2026-01-02	12.5000	12.5000	11.1500	11.2000	+1.174%	7	888	-80.089%
2025-12-31	11.5000	11.8500	10.3800	11.0700	-19.491%	123	803	-79.855%
2025-12-30	13.6400	14.8100	13.4000	13.7500	+20.614%	137	803	-83.782%
2025-12-29	12.0500	12.3500	11.0500	11.4000	-27.985%	121	706	-80.439%
2025-12-26	12.8000	15.8300	12.8000	15.8300	+56.733%	152	700	-85.913%
2025-12-24	10.5000	10.5000	9.8000	10.1000	0.000%	29	555	-77.921%
2025-12-23	9.3000	10.1000	9.3000	10.1000	+16.359%	35	555	-77.921%
2025-12-22	8.7200	8.7200	8.6800	8.6800	+8.500%	10	540	-74.309%
2025-12-19	7.8500	8.0000	7.8500	8.0000	+11.111%	12	530	-72.125%
2025-12-18	7.2000	7.2000	7.2000	7.2000	-5.263%	3	524	-69.028%
2025-12-17	7.2500	7.6000	7.2500	7.6000	+11.765%	4	521	-70.658%
2025-12-11	6.8000	6.8000	6.8000	6.8000	+33.333%	1	521	-67.206%
2025-12-05	5.1000	5.1000	5.1000	5.1000	-6.077%	1	520	-56.275%
2025-12-03	5.6000	5.6000	5.4300	5.4300	0.000%	520	520	-58.932%