Dark

SLV20270115C70
SLV Jan 15 2027 70.00 Call (SLV270115C00070000)
option OPRA

EOD

Jul 30, 2026

2.42+18.049%(+0.37)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1700	2.4200	2.1700	2.4200	+18.049%	170	41,414	0.000%
2026-07-29	2.0800	2.3400	1.9800	2.0500	-1.442%	206	41,430	+18.049%
2026-07-28	2.0800	2.1100	1.9900	2.0800	-12.971%	147	41,421	+16.346%
2026-07-27	2.4500	2.5600	2.3300	2.3900	-2.049%	310	41,418	+1.255%
2026-07-24	2.3400	2.5800	2.3400	2.4400	+6.087%	120	41,234	-0.820%
2026-07-23	2.4000	2.4100	2.2900	2.3000	-16.968%	221	41,249	+5.217%
2026-07-22	2.6600	3.1000	2.6600	2.7700	+14.463%	433	41,121	-12.635%
2026-07-21	2.4500	2.5500	2.4000	2.4200	+17.476%	322	40,868	0.000%
2026-07-20	2.0700	2.2300	2.0500	2.0600	-1.905%	230	40,794	+17.476%
2026-07-17	1.9900	2.1000	1.9300	2.1000	-0.474%	331	40,808	+15.238%
2026-07-16	2.1000	2.2000	2.0000	2.1100	-11.715%	425	40,719	+14.692%
2026-07-15	2.5700	2.5700	2.2200	2.3900	-10.150%	366	40,488	+1.255%
2026-07-14	2.6800	2.7200	2.5100	2.6600	+12.712%	252	40,444	-9.023%
2026-07-13	2.8400	2.8400	2.3100	2.3600	-15.108%	337	40,449	+2.542%
2026-07-10	2.8400	2.9000	2.7200	2.7800	-6.397%	84	40,397	-12.950%
2026-07-09	3.0300	3.1500	2.9100	2.9700	+10.000%	330	40,392	-18.519%
2026-07-08	2.6700	2.8500	2.5500	2.7000	-14.286%	1,371	40,262	-10.370%
2026-07-07	3.4500	3.5500	2.9800	3.1500	-13.934%	127	40,863	-23.175%
2026-07-06	3.5900	3.6700	3.5500	3.6600	+7.647%	642	40,835	-33.880%
2026-07-02	3.5200	3.8000	3.3200	3.4000	+7.595%	283	40,739	-28.824%
2026-07-01	3.2000	3.5700	3.1600	3.1600	+2.265%	158	40,739	-23.418%
2026-06-30	3.0000	3.3500	2.9600	3.0900	+7.666%	133	40,687	-21.683%
2026-06-29	2.9400	2.9400	2.6900	2.8700	-4.333%	3,191	40,641	-15.679%
2026-06-26	2.9000	3.3000	2.9000	3.0000	+3.448%	1,530	39,352	-19.333%
2026-06-25	2.9700	3.0700	2.7500	2.9000	+3.943%	381	38,093	-16.552%
2026-06-24	2.7200	3.1000	2.4100	2.7900	-20.513%	1,044	37,900	-13.262%
2026-06-23	3.6000	3.9500	3.4200	3.5100	-22.687%	518	37,370	-31.054%
2026-06-22	5.2500	5.3600	4.5200	4.5400	-11.501%	605	37,335	-46.696%
2026-06-18	5.8000	5.8200	4.8500	5.1300	-10.000%	1,446	37,743	-52.827%
2026-06-17	6.7500	7.4000	5.7000	5.7000	-14.286%	838	37,743	-57.544%
2026-06-16	6.9000	7.0000	6.4000	6.6500	-2.920%	340	37,743	-63.609%
2026-06-15	7.4100	7.4500	6.7500	6.8500	+10.484%	685	37,207	-64.672%
2026-06-12	5.8000	6.3500	5.6300	6.2000	+0.813%	467	37,207	-60.968%
2026-06-11	4.8000	6.2100	4.7400	6.1500	+25.767%	554	37,207	-60.650%
2026-06-10	4.7000	5.4500	4.7000	4.8900	-5.049%	312	36,971	-50.511%
2026-06-09	6.2500	6.2500	4.9300	5.1500	-15.574%	448	36,832	-53.010%
2026-06-08	6.2900	6.3600	6.0000	6.1000	+3.215%	468	36,614	-60.328%
2026-06-05	7.2000	7.4000	5.9100	5.9100	-32.611%	1,055	36,704	-59.052%
2026-06-04	9.2000	9.2500	8.5000	8.7700	+3.176%	326	36,366	-72.406%
2026-06-03	9.1000	9.1000	8.5000	8.5000	-11.917%	740	36,272	-71.529%
2026-06-02	10.0500	10.1700	9.5000	9.6500	+0.104%	133	36,391	-74.922%
2026-06-01	9.7000	9.8000	9.1500	9.6400	-4.743%	364	36,419	-74.896%
2026-05-29	10.0500	10.6500	9.6000	10.1200	+0.198%	494	36,441	-76.087%
2026-05-28	9.1500	10.2500	8.9500	10.1000	+4.663%	516	36,310	-76.040%
2026-05-27	9.5500	9.9400	9.5000	9.6500	-13.063%	565	36,387	-74.922%
2026-05-26	10.8000	11.1500	10.5000	11.1000	+5.714%	992	36,435	-78.198%
2026-05-22	11.0000	11.0000	10.3500	10.5000	-7.652%	459	36,727	-76.952%
2026-05-21	10.2500	11.6000	10.2100	11.3700	+1.067%	611	36,866	-78.716%
2026-05-20	10.8000	11.3900	10.2000	11.2500	+10.294%	882	36,866	-78.489%
2026-05-19	10.6000	10.9500	10.2000	10.2000	-17.275%	316	36,753	-76.275%
2026-05-18	12.4000	12.8000	11.6500	12.3300	+4.492%	722	36,753	-80.373%
2026-05-15	12.4500	12.5400	11.8000	11.8000	-26.890%	1,101	36,753	-79.492%
2026-05-14	17.3500	17.3500	16.1000	16.1400	-16.069%	241	36,429	-85.006%
2026-05-13	18.5000	20.5500	18.3400	19.2300	+4.228%	630	36,319	-87.415%
2026-05-12	17.0000	18.6000	15.8000	18.4500	+2.500%	1,230	36,319	-86.883%
2026-05-11	17.2500	18.1600	16.5000	18.0000	+30.152%	790	36,319	-86.556%
2026-05-08	14.3000	14.3300	13.4300	13.8300	+7.543%	120	36,236	-82.502%
2026-05-07	12.7500	14.6500	12.6300	12.8600	+10.386%	689	36,307	-81.182%
2026-05-06	11.3000	11.7600	11.1000	11.6500	+28.022%	528	36,512	-79.227%
2026-05-05	9.5500	9.6500	9.1000	9.1000	-1.087%	136	36,202	-73.407%
2026-05-04	9.4000	9.9900	9.1500	9.2000	-11.793%	356	36,207	-73.696%
2026-05-01	10.0000	11.2500	10.0000	10.4300	+8.986%	511	36,218	-76.798%
2026-04-30	9.6300	9.6300	9.2200	9.5700	+9.371%	227	36,218	-74.713%
2026-04-29	8.8500	9.0500	8.3500	8.7500	-7.895%	381	36,342	-72.343%
2026-04-28	9.5400	9.7200	9.1900	9.5000	-13.242%	228	36,387	-74.526%
2026-04-27	11.1500	11.1500	10.7500	10.9500	-4.534%	160	36,351	-77.900%
2026-04-24	11.2500	11.8500	11.2500	11.4700	+0.175%	271	36,310	-78.901%
2026-04-23	11.5000	11.9300	11.0500	11.4500	-9.127%	224	36,417	-78.865%
2026-04-22	12.6500	12.9500	12.5500	12.6000	+2.857%	164	36,354	-80.794%
2026-04-21	13.1500	13.2500	11.7000	12.2500	-11.934%	355	36,271	-80.245%
2026-04-20	14.4500	14.4500	13.9000	13.9100	-8.003%	384	36,271	-82.602%
2026-04-17	15.0500	16.0000	14.9500	15.1200	+11.669%	616	36,390	-83.995%
2026-04-16	14.0000	14.2500	13.2900	13.5400	-4.648%	182	36,114	-82.127%
2026-04-15	14.3000	14.9000	13.9700	14.2000	-2.069%	154	36,110	-82.958%
2026-04-14	13.1000	14.5000	13.1000	14.5000	+19.342%	282	36,151	-83.310%
2026-04-13	11.5000	12.2500	11.1000	12.1500	-4.406%	167	36,184	-80.082%
2026-04-10	12.8900	13.2000	12.6800	12.7100	+0.079%	79	36,094	-80.960%
2026-04-09	12.3600	13.1000	11.9500	12.7000	+5.833%	181	36,071	-80.945%
2026-04-08	14.1500	14.1500	12.0000	12.0000	-0.415%	264	36,036	-79.833%
2026-04-07	11.5500	12.0900	10.8000	12.0500	-0.083%	696	36,002	-79.917%
2026-04-06	11.9000	12.1500	11.8500	12.0600	-0.741%	253	36,423	-79.934%
2026-04-02	10.8500	12.2500	10.8500	12.1500	-9.328%	424	36,465	-80.082%
2026-04-01	13.6500	13.8500	13.2000	13.4000	-2.616%	1,345	36,465	-81.940%
2026-03-31	12.4500	13.7600	12.4500	13.7600	+21.233%	639	36,243	-82.413%
2026-03-30	11.7100	12.0000	11.3000	11.3500	-2.575%	180	36,095	-78.678%
2026-03-27	10.1700	12.2000	10.1500	11.6500	+17.677%	735	36,195	-79.227%
2026-03-26	10.5000	11.0000	9.7500	9.9000	-17.500%	1,206	36,279	-75.556%
2026-03-25	12.5200	12.5500	11.5500	12.0000	+10.906%	557	36,195	-79.833%
2026-03-24	10.5000	11.2000	10.0300	10.8200	+1.311%	513	36,001	-77.634%
2026-03-23	9.7500	11.2200	9.5000	10.6800	+12.421%	1,677	35,849	-77.341%
2026-03-20	10.9500	11.0200	9.3500	9.5000	-15.929%	349	35,852	-74.526%
2026-03-19	10.4500	11.4000	7.6500	11.3000	-14.717%	3,493	35,747	-78.584%
2026-03-18	14.3000	14.5300	13.1500	13.2500	-14.516%	881	35,814	-81.736%
2026-03-17	16.5500	16.9000	15.2500	15.5000	-8.012%	229	35,133	-84.387%
2026-03-16	17.1700	17.4800	16.2000	16.8500	-0.355%	94	35,238	-85.638%
2026-03-13	19.6500	19.6500	16.8000	16.9100	-15.450%	445	35,243	-85.689%
2026-03-12	21.0500	21.0500	20.0000	20.0000	-4.535%	141	35,404	-87.900%
2026-03-11	20.8500	21.0000	20.4000	20.9500	-7.383%	429	35,695	-88.449%
2026-03-10	22.7500	23.7600	22.3500	22.6200	+6.197%	289	35,759	-89.302%
2026-03-09	20.1300	21.3000	19.2500	21.3000	+8.673%	140	35,784	-88.638%
2026-03-06	19.0000	20.3000	18.7500	19.6000	+5.946%	238	36,559	-87.653%
2026-03-05	19.3000	19.6000	17.8500	18.5000	-6.988%	320	36,425	-86.919%
2026-03-04	21.0500	21.0500	19.8300	19.8900	-0.550%	1,596	36,659	-87.833%
2026-03-03	19.3000	20.6500	18.5000	20.0000	-20.855%	802	36,932	-87.900%
2026-03-02	24.6000	25.7000	22.8000	25.2700	-7.942%	518	36,592	-90.423%
2026-02-27	26.2000	28.3000	26.0000	27.4500	+14.375%	657	36,620	-91.184%
2026-02-26	22.1500	24.0000	21.5000	24.0000	-0.332%	252	37,078	-89.917%
2026-02-25	25.9000	26.0000	24.0800	24.0800	+1.092%	471	36,994	-89.950%
2026-02-24	24.7000	25.2500	23.5000	23.8200	-8.031%	383	36,994	-89.840%
2026-02-23	22.1000	26.1900	22.1000	25.9000	+22.633%	810	37,073	-90.656%
2026-02-20	16.6500	21.5800	16.6500	21.1200	+39.130%	713	36,964	-88.542%
2026-02-19	14.5000	15.3500	14.3000	15.1800	+5.417%	203	36,915	-84.058%
2026-02-18	13.5100	14.9000	13.5100	14.4000	+24.675%	1,837	36,822	-83.194%
2026-02-17	12.0500	12.0500	10.8000	11.5500	-12.500%	874	36,827	-79.048%
2026-02-13	15.3000	15.3000	13.0000	13.2000	-0.377%	7,418	30,268	-81.667%
2026-02-12	18.9000	19.0000	13.0000	13.2500	-33.081%	2,980	30,268	-81.736%
2026-02-11	20.3900	20.3900	19.1000	19.8000	+11.738%	672	29,721	-87.778%
2026-02-10	19.4000	19.4000	17.4000	17.7200	-13.350%	100	29,440	-86.343%
2026-02-09	17.0000	20.4800	17.0000	20.4500	+25.846%	618	29,374	-88.166%
2026-02-06	14.3500	16.7800	14.3500	16.2500	+16.071%	933	29,570	-85.108%
2026-02-05	15.1500	16.0000	13.2500	14.0000	-36.073%	733	29,102	-82.714%
2026-02-04	25.4300	25.4300	19.7500	21.9000	+4.038%	273	28,844	-88.950%
2026-02-03	21.3800	23.3000	19.8000	21.0500	+22.741%	1,099	28,813	-88.504%
2026-02-02	19.0500	19.0500	14.1000	17.1500	-11.370%	2,151	28,615	-85.889%
2026-01-30	30.5000	32.8000	15.8100	19.3500	-56.419%	2,841	28,571	-87.494%
2026-01-29	46.8500	46.8500	36.2900	44.4000	+2.304%	1,262	28,894	-94.550%
2026-01-28	40.1000	44.1500	38.8500	43.4000	+8.500%	423	28,466	-94.424%
2026-01-27	36.9000	40.0000	34.2000	40.0000	+11.576%	1,040	28,682	-93.950%
2026-01-26	36.0200	45.0000	35.1500	35.8500	+14.537%	2,004	28,424	-93.250%
2026-01-23	28.8500	31.3000	28.5900	31.3000	+18.876%	3,221	29,222	-92.268%
2026-01-22	24.8500	26.6700	24.6000	26.3300	+8.802%	349	26,572	-90.809%
2026-01-21	25.8500	25.8500	22.9400	24.2000	-5.946%	378	26,519	-90.000%
2026-01-20	26.1500	26.5900	24.9500	25.7300	+15.123%	730	26,505	-90.595%
2026-01-16	21.7800	22.9000	20.9500	22.3500	-6.797%	584	26,789	-89.172%
2026-01-15	21.6000	24.7200	21.6000	23.9800	-3.111%	1,370	26,789	-89.908%
2026-01-14	23.2500	25.0000	22.3000	24.7500	+25.635%	956	27,581	-90.222%
2026-01-13	20.4500	21.2300	19.2500	19.7000	+6.891%	1,311	27,987	-87.716%
2026-01-12	17.6000	19.3000	17.6000	18.4300	+23.691%	2,299	27,970	-86.869%
2026-01-09	14.2000	15.3300	13.9000	14.9000	+13.740%	1,767	28,627	-83.758%
2026-01-08	13.0000	13.3000	11.5500	13.1000	-6.429%	2,105	28,297	-81.527%
2026-01-07	13.7000	14.9000	13.4000	14.0000	-13.580%	2,406	28,342	-82.714%
2026-01-06	14.3500	16.3500	14.3000	16.2000	+25.193%	1,446	27,857	-85.062%
2026-01-05	13.0500	13.9000	12.6000	12.9400	+16.054%	9,370	28,350	-81.298%
2026-01-02	12.3000	12.3000	10.6000	11.1500	+4.206%	1,996	27,063	-78.296%
2025-12-31	12.9500	12.9500	10.1000	10.7000	-20.741%	1,957	26,771	-77.383%
2025-12-30	13.5000	14.7500	12.8000	13.5000	+16.379%	2,403	26,771	-82.074%
2025-12-29	11.8000	13.6500	10.7000	11.6000	-24.577%	2,971	26,031	-79.138%
2025-12-26	12.3900	15.5000	12.2000	15.3800	+43.738%	3,347	25,883	-84.265%
2025-12-24	10.5000	10.7000	9.6100	10.7000	+5.419%	2,159	24,677	-77.383%
2025-12-23	9.2800	10.2000	8.5900	10.1500	+18.023%	1,764	24,677	-76.158%
2025-12-22	8.5000	8.7200	8.2000	8.6000	+13.158%	1,962	24,169	-71.860%
2025-12-19	7.2000	7.9000	7.1000	7.6000	+10.145%	1,123	23,204	-68.158%
2025-12-18	7.2500	7.2500	6.5500	6.9000	-8.609%	1,177	22,907	-64.928%
2025-12-17	6.8000	7.6800	6.8000	7.5500	+23.770%	1,003	21,989	-67.947%
2025-12-16	6.0000	6.2000	5.9000	6.1000	-3.937%	87	21,717	-60.328%
2025-12-15	6.4000	6.5000	6.0000	6.3500	+16.514%	370	21,670	-61.890%
2025-12-12	6.5500	6.7200	5.1500	5.4500	-12.800%	426	21,477	-55.596%
2025-12-11	6.2500	6.7800	6.1000	6.2500	+1.626%	5,499	21,259	-61.280%
2025-12-10	5.6500	6.2000	5.4500	6.1500	+3.885%	5,209	16,071	-60.650%
2025-12-09	4.8000	6.0500	4.8000	5.9200	+30.973%	852	10,938	-59.122%
2025-12-08	4.7000	4.7000	4.4900	4.5200	-5.833%	96	10,505	-46.460%
2025-12-05	4.8000	5.1700	4.6000	4.8000	+13.475%	158	10,459	-49.583%
2025-12-04	4.9500	5.1000	4.1500	4.2300	-19.429%	307	10,493	-42.790%
2025-12-03	5.6500	5.6500	5.2500	5.2500	-6.250%	7,179	10,443	-53.905%
2025-12-02	5.6700	5.6700	5.1000	5.6000	+0.901%	3,433	5,147	-56.786%
2025-12-01	4.9500	5.9000	4.9500	5.5500	+18.085%	2,117	3,095	-56.396%
2025-11-28	4.1800	4.7000	3.9200	4.7000	+36.232%	1,345	2,974	-48.511%
2025-11-26	3.0500	3.4500	3.0500	3.4500	+25.912%	2,117	3,173	-29.855%
2025-11-25	2.8000	2.8000	2.7400	2.7400	+1.107%	101	3,173	-11.679%
2025-11-24	2.5700	2.7100	2.5600	2.7100	+9.717%	52	3,073	-10.701%
2025-11-21	2.3900	2.7000	2.3200	2.4700	-5.725%	41	3,056	-2.024%
2025-11-20	2.5100	2.9000	2.5000	2.6200	-5.755%	114	3,020	-7.634%
2025-11-19	3.1000	3.1000	2.6600	2.7800	+3.731%	13	2,975	-12.950%
2025-11-18	2.6200	2.7800	2.5900	2.6800	+8.943%	70	2,969	-9.701%
2025-11-17	2.6400	2.7800	2.3500	2.4600	-8.889%	245	2,912	-1.626%
2025-11-14	3.4500	3.4500	2.6100	2.7000	-12.338%	74	2,721	-10.370%
2025-11-13	3.4000	3.6500	2.9000	3.0800	-9.412%	21	2,659	-21.429%
2025-11-12	2.5000	3.8000	2.5000	3.4000	+34.921%	1,916	2,656	-28.824%
2025-11-11	2.3700	2.7000	2.3700	2.5200	+5.000%	6	1,033	-3.968%
2025-11-10	2.0500	2.5000	2.0500	2.4000	+28.342%	18	1,032	+0.833%
2025-11-07	1.7800	2.0500	1.7800	1.8700	+6.857%	79	1,026	+29.412%
2025-11-06	1.8100	1.8100	1.6600	1.7500	-2.778%	13	948	+38.286%
2025-11-05	1.8000	1.8000	1.8000	1.8000	+5.882%	1	949	+34.444%
2025-11-04	1.7700	1.8600	1.7000	1.7000	-15.000%	32	950	+42.353%
2025-11-03	2.1000	2.1000	1.9800	2.0000	-4.762%	220	749	+21.000%
2025-10-31	2.1800	2.1800	2.0200	2.1000	-6.250%	10	749	+15.238%
2025-10-30	2.2000	2.2600	2.2000	2.2400	+7.692%	60	745	+8.036%
2025-10-29	2.3300	2.3300	2.0800	2.0800	+20.930%	295	789	+16.346%
2025-10-28	2.0000	2.0000	1.7200	1.7200	-0.578%	15	554	+40.698%
2025-10-27	1.7000	1.7300	1.6500	1.7300	-19.535%	24	555	+39.884%
2025-10-24	2.2300	2.2300	2.1500	2.1500	-4.867%	10	555	+12.558%
2025-10-23	2.4600	2.5200	2.2500	2.2600	+2.727%	26	563	+7.080%
2025-10-22	2.0000	2.8000	1.9500	2.2000	+7.843%	121	554	+10.000%
2025-10-21	2.2000	2.5400	1.9600	2.0400	-27.143%	184	512	+18.627%
2025-10-20	3.3000	3.3000	2.4900	2.8000	-4.110%	114	418	-13.571%
2025-10-17	3.4000	3.8000	2.7000	2.9200	-13.095%	43	351	-17.123%
2025-10-16	2.9000	3.5000	2.9000	3.3600	+24.444%	277	331	-27.976%
2025-10-15	2.1400	3.0000	2.1400	2.7000	0.000%	31	166	-10.370%
2025-10-14	2.4000	2.8000	2.1200	2.7000	+5.882%	21	135	-10.370%
2025-10-13	2.4800	2.5500	2.1700	2.5500	+26.866%	85	122	-5.098%
2025-10-10	1.8800	2.0200	1.8800	2.0100	+34.000%	68	85	+20.398%
2025-10-09	2.0900	2.0900	1.5000	1.5000	-15.730%	32	0	+61.333%
2025-10-08	2.0500	2.2000	1.7800	1.7800	0.000%	10	0	+35.955%