Dark

SLV20270115C70.5
SLV Jan 15 2027 70.50 Call (SLV270115C00070500)
option OPRA

EOD

Jul 27, 2026

2.38+1.277%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.4500	2.4500	2.3600	2.3800	+1.277%	7	2,541	0.000%
2026-07-24	2.3300	2.3500	2.3300	2.3500	-15.162%	4	2,541	+1.277%
2026-07-22	2.9300	2.9300	2.7500	2.7700	+9.921%	5	2,541	-14.079%
2026-07-21	2.5200	2.5200	2.5200	2.5200	+20.000%	4	2,538	-5.556%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+3.448%	1	2,534	+13.333%
2026-07-17	1.9800	2.0300	1.9700	2.0300	+1.500%	35	2,533	+17.241%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-15.612%	8	2,533	+19.000%
2026-07-15	2.3700	2.3700	2.3700	2.3700	-7.059%	4	2,533	+0.422%
2026-07-14	2.5200	2.6500	2.5200	2.5500	-7.273%	21	2,529	-6.667%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,529	-13.455%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-11.111%	10	2,530	-25.625%
2026-07-06	3.4500	3.6000	3.4500	3.6000	+10.092%	3	2,540	-33.889%
2026-07-02	3.7000	3.7000	3.2700	3.2700	-5.217%	17	2,529	-27.217%
2026-07-01	3.4500	3.4500	3.4500	3.4500	+28.253%	1	2,529	-31.014%
2026-06-29	2.6900	2.7000	2.6900	2.6900	-11.803%	7	2,530	-11.524%
2026-06-26	3.1200	3.1800	3.0500	3.0500	+1.667%	297	2,537	-21.967%
2026-06-25	2.8900	3.0000	2.8900	3.0000	+14.943%	8	2,400	-20.667%
2026-06-24	2.7900	2.7900	2.6100	2.6100	-25.429%	28	2,392	-8.812%
2026-06-23	3.6000	3.6000	3.5000	3.5000	-23.414%	2	2,405	-32.000%
2026-06-22	5.1500	5.2000	4.5000	4.5700	-16.147%	112	2,404	-47.921%
2026-06-18	5.4500	5.4500	5.4500	5.4500	-16.154%	2	2,420	-56.330%
2026-06-16	6.4500	6.5000	6.4500	6.5000	-6.475%	7	2,420	-63.385%
2026-06-15	7.1500	7.1500	6.9500	6.9500	+23.009%	5	2,414	-65.755%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+10.784%	1	2,414	-57.876%
2026-06-09	6.0000	6.0000	5.0000	5.1000	-15.282%	11	2,414	-53.333%
2026-06-05	6.3000	6.3500	6.0200	6.0200	-30.162%	11	2,411	-60.465%
2026-06-04	8.6200	8.6200	8.6200	8.6200	+2.497%	2	2,406	-72.390%
2026-06-03	8.4100	8.4100	8.4100	8.4100	-11.474%	16	2,408	-71.700%
2026-06-02	9.5000	9.5000	9.5000	9.5000	+0.529%	3	2,392	-74.947%
2026-06-01	9.4500	9.4500	9.4500	9.4500	-5.025%	1	2,395	-74.815%
2026-05-28	9.9000	9.9500	9.9000	9.9500	-8.379%	101	2,394	-76.080%
2026-05-26	10.7500	10.8600	10.7500	10.8600	-3.036%	4	2,394	-78.085%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+5.960%	5	2,390	-78.750%
2026-05-20	10.4500	10.5700	10.4500	10.5700	-11.548%	20	2,390	-77.483%
2026-05-18	11.5500	11.9900	11.5500	11.9500	+0.844%	2,216	2,367	-80.084%
2026-05-15	12.1000	12.1000	11.8500	11.8500	-40.602%	12	2,367	-79.916%
2026-05-13	19.1000	19.9800	19.1000	19.9500	+11.827%	6	249	-88.070%
2026-05-12	17.8400	17.8400	17.8400	17.8400	+0.905%	2	249	-86.659%
2026-05-11	17.3000	17.7500	17.3000	17.6800	+30.480%	4	249	-86.538%
2026-05-08	13.9500	13.9500	13.3300	13.5500	+4.633%	10	251	-82.435%
2026-05-07	13.8000	13.8000	12.9500	12.9500	+13.100%	3	248	-81.622%
2026-05-06	11.3800	11.4500	11.0700	11.4500	+25.137%	15	249	-79.214%
2026-05-04	9.1500	9.1500	9.1500	9.1500	-12.857%	1	236	-73.989%
2026-05-01	10.5000	10.5000	10.5000	10.5000	+22.807%	3	236	-77.333%
2026-04-29	8.7500	8.7500	8.3500	8.5500	-8.065%	61	236	-72.164%
2026-04-28	9.4000	9.4000	9.3000	9.3000	-16.216%	8	241	-74.409%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-10.339%	1	238	-78.559%
2026-04-22	12.4100	12.7000	12.3800	12.3800	+3.339%	24	238	-80.775%
2026-04-21	13.0000	13.0500	11.9800	11.9800	-22.560%	5	226	-80.134%
2026-04-17	15.4700	15.4700	15.4700	15.4700	+16.316%	1	222	-84.615%
2026-04-16	13.9500	13.9500	13.3000	13.3000	-5.674%	2	223	-82.105%
2026-04-15	14.1000	14.1000	14.1000	14.1000	-0.704%	4	223	-83.121%
2026-04-14	13.1600	14.2000	13.1600	14.2000	+5.030%	5	227	-83.239%
2026-03-31	12.9800	13.5200	12.9800	13.5200	+30.628%	24	231	-82.396%
2026-03-23	9.7600	10.3500	9.7600	10.3500	+8.947%	11	221	-77.005%
2026-03-20	10.3600	10.3600	9.5000	9.5000	-8.654%	5	211	-74.947%
2026-03-19	9.9700	10.4000	9.9700	10.4000	-24.088%	6	214	-77.115%
2026-03-18	13.7000	13.7000	13.7000	13.7000	-10.691%	1	208	-82.628%
2026-03-17	15.3400	15.3400	15.3400	15.3400	-8.582%	1	207	-84.485%
2026-03-16	16.7800	16.7800	16.7800	16.7800	-1.294%	1	206	-85.816%
2026-03-13	17.4300	17.4300	17.0000	17.0000	-15.423%	3	205	-86.000%
2026-03-12	20.1000	20.1000	20.1000	20.1000	-13.250%	1	202	-88.159%
2026-03-10	22.4800	23.1700	22.4500	23.1700	+20.052%	4	203	-89.728%
2026-03-09	19.3000	19.3000	19.3000	19.3000	-2.278%	1	206	-87.668%
2026-03-03	18.9500	20.3000	18.7000	19.7500	-12.996%	127	231	-87.949%
2026-03-02	24.9500	24.9500	22.7000	22.7000	-16.941%	12	327	-89.515%
2026-02-27	27.2500	27.3300	27.1200	27.3300	+19.085%	3	331	-91.292%
2026-02-26	22.5700	22.9500	22.5700	22.9500	-5.633%	3	332	-89.630%
2026-02-25	25.1000	25.1000	24.3200	24.3200	-0.532%	3	332	-90.214%
2026-02-24	24.0000	24.4500	24.0000	24.4500	-5.233%	2	332	-90.266%
2026-02-23	23.5800	25.8000	23.5800	25.8000	+21.013%	88	334	-90.775%
2026-02-20	18.3000	21.3200	18.3000	21.3200	+41.192%	7	314	-88.837%
2026-02-19	14.7800	15.2000	14.5300	15.1000	+9.420%	83	319	-84.238%
2026-02-18	13.9000	14.6000	13.8000	13.8000	+21.265%	17	292	-82.754%
2026-02-17	11.1000	11.5000	10.9500	11.3800	-13.328%	6	296	-79.086%
2026-02-13	15.0500	15.0500	13.1300	13.1300	-0.530%	75	262	-81.874%
2026-02-12	15.8500	15.8500	13.2000	13.2000	-30.526%	76	262	-81.970%
2026-02-11	19.5000	19.5000	19.0000	19.0000	+5.556%	5	262	-87.474%
2026-02-10	19.0000	19.0000	18.0000	18.0000	-10.581%	4	262	-86.778%
2026-02-09	17.7300	20.1300	17.7300	20.1300	+24.644%	17	261	-88.177%
2026-02-06	15.4500	16.1500	15.4500	16.1500	+19.630%	5	250	-85.263%
2026-02-05	15.1000	15.7500	13.5000	13.5000	-37.644%	13	249	-82.370%
2026-02-04	24.1800	24.1800	21.2500	21.6500	+8.088%	18	251	-89.007%
2026-02-03	21.0500	22.8900	20.0300	20.0300	+19.582%	26	233	-88.118%
2026-02-02	18.2800	18.4000	14.7900	16.7500	-11.842%	104	226	-85.791%
2026-01-30	31.2000	31.3500	16.1000	19.0000	-55.019%	27	216	-87.474%
2026-01-29	39.9000	42.2400	39.9000	42.2400	-2.222%	4	218	-94.366%
2026-01-28	43.2000	43.2000	43.2000	43.2000	+19.502%	1	221	-94.491%
2026-01-27	36.6700	36.6700	34.8000	36.1500	-0.550%	10	222	-93.416%
2026-01-26	43.0500	43.0500	36.1000	36.3500	+21.857%	105	232	-93.453%
2026-01-23	29.4000	29.8300	29.4000	29.8300	+15.845%	9	335	-92.021%
2026-01-22	24.3500	25.7500	24.3500	25.7500	+11.714%	6	343	-90.757%
2026-01-21	25.6500	25.6500	23.0500	23.0500	+3.132%	4	339	-89.675%
2026-01-16	21.2000	22.4000	21.1000	22.3500	-7.069%	21	347	-89.351%
2026-01-15	24.0500	24.0500	24.0500	24.0500	-2.946%	2	347	-90.104%
2026-01-14	22.7500	24.7800	22.7400	24.7800	+22.069%	38	345	-90.395%
2026-01-13	20.3000	20.3000	20.3000	20.3000	+9.670%	1	364	-88.276%
2026-01-12	17.7200	19.0000	17.7200	18.5100	+26.348%	7	365	-87.142%
2026-01-09	14.0000	15.0500	13.9900	14.6500	+5.776%	20	368	-83.754%
2026-01-07	13.4000	14.6000	13.4000	13.8500	-10.182%	172	368	-82.816%
2026-01-06	15.3500	15.9600	15.3500	15.4200	+18.707%	59	210	-84.565%
2026-01-05	13.1000	13.1000	12.9900	12.9900	+19.724%	13	212	-81.678%
2026-01-02	11.7000	11.7000	10.7800	10.8500	+1.878%	75	212	-78.065%
2025-12-31	11.3500	11.3500	10.0000	10.6500	-24.841%	57	171	-77.653%
2025-12-30	13.2200	14.4500	13.2200	14.1700	+23.647%	115	171	-83.204%
2025-12-29	11.4000	11.6500	10.5000	11.4600	-24.704%	127	194	-79.232%
2025-12-26	12.6700	15.2200	12.6700	15.2200	+100.263%	93	77	-84.363%
2025-12-19	7.6000	7.6000	7.6000	7.6000	+4.828%	1	11	-68.684%
2025-12-17	7.2500	7.2500	7.2500	7.2500	0.000%	10	10	-67.172%