Dark

SLV20270115C71
SLV Jan 15 2027 71.00 Call (SLV270115C00071000)
option OPRA

EOD

Jul 29, 2026

2.00+1.523%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.9200	2.0000	1.9200	2.0000	+1.523%	7	1,134	0.000%
2026-07-28	1.9300	1.9800	1.9200	1.9700	-14.348%	22	1,135	+1.523%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,134	-13.043%
2026-07-23	2.3000	2.3500	2.3000	2.3500	+1.732%	41	1,134	-14.894%
2026-07-21	2.3500	2.3500	2.3100	2.3100	+12.683%	42	1,189	-13.420%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+4.061%	1	1,151	-2.439%
2026-07-17	1.9500	2.0000	1.9100	1.9700	-1.990%	76	1,150	+1.523%
2026-07-16	1.9600	2.0100	1.9600	2.0100	-22.692%	2	1,161	-0.498%
2026-07-08	2.6000	2.6000	2.6000	2.6000	-24.638%	1	1,160	-23.077%
2026-07-06	3.4300	3.4500	3.4300	3.4500	+7.813%	4	1,159	-42.029%
2026-07-02	3.5000	3.5000	3.2000	3.2000	-1.538%	17	1,153	-37.500%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+9.428%	1	1,153	-38.462%
2026-06-30	3.0300	3.0300	2.9700	2.9700	+8.394%	3	1,154	-32.660%
2026-06-29	2.6800	2.7400	2.6800	2.7400	-8.361%	5	1,157	-27.007%
2026-06-26	2.8500	2.9900	2.8500	2.9900	+9.524%	17	1,152	-33.110%
2026-06-25	2.7300	2.7300	2.7300	2.7300	+8.765%	2	1,143	-26.740%
2026-06-24	2.9100	2.9100	2.5100	2.5100	-25.075%	9	1,142	-20.319%
2026-06-23	3.7000	3.7000	3.3100	3.3500	-22.274%	8	1,148	-40.299%
2026-06-22	4.3100	4.3100	4.3100	4.3100	-12.041%	3	1,149	-53.596%
2026-06-18	5.3500	5.3500	4.7000	4.9000	-12.500%	34	1,139	-59.184%
2026-06-17	6.6000	6.6000	5.6000	5.6000	-11.111%	28	1,139	-64.286%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-2.928%	10	1,139	-68.254%
2026-06-15	6.8500	6.8500	6.4900	6.4900	+6.568%	5	1,124	-69.183%
2026-06-12	6.0900	6.0900	6.0900	6.0900	+2.353%	2	1,124	-67.159%
2026-06-11	4.7100	5.9900	4.7100	5.9500	+25.263%	65	1,124	-66.387%
2026-06-10	4.7500	4.7500	4.7500	4.7500	-4.234%	1	1,059	-57.895%
2026-06-09	5.7000	5.7000	4.8400	4.9600	-14.923%	11	1,059	-59.677%
2026-06-08	5.9100	5.9100	5.8300	5.8300	-5.511%	2	1,069	-65.695%
2026-06-05	6.2500	6.2500	6.1700	6.1700	-26.108%	23	1,069	-67.585%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-2.339%	2	1,067	-76.048%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-7.367%	2	1,065	-76.608%
2026-06-02	9.5500	9.5500	9.2300	9.2300	-5.333%	15	1,063	-78.332%
2026-05-29	9.7500	9.7500	9.7500	9.7500	-2.597%	5	1,048	-79.487%
2026-05-28	9.3000	10.0100	9.3000	10.0100	+6.489%	29	1,048	-80.020%
2026-05-27	9.4500	9.4500	9.4000	9.4000	-8.113%	2	1,025	-78.723%
2026-05-26	10.2300	10.2300	10.2300	10.2300	-1.350%	2	1,025	-80.450%
2026-05-19	10.3700	10.3700	10.3700	10.3700	-10.526%	10	1,027	-80.714%
2026-05-18	12.2700	12.3000	11.5900	11.5900	+2.115%	7	1,027	-82.744%
2026-05-15	11.9600	12.0000	11.3500	11.3500	-39.531%	47	1,027	-82.379%
2026-05-13	18.5000	19.7500	18.4000	18.7700	+11.065%	37	993	-89.345%
2026-05-12	16.5200	16.9000	16.5000	16.9000	-3.429%	184	993	-88.166%
2026-05-11	16.9000	17.5000	16.9000	17.5000	+31.086%	100	993	-88.571%
2026-05-08	13.5500	13.5500	13.2500	13.3500	+5.952%	51	1,021	-85.019%
2026-05-07	13.5000	14.4000	12.6000	12.6000	+12.500%	213	1,014	-84.127%
2026-05-06	11.2000	11.2000	11.2000	11.2000	+10.891%	2	963	-82.143%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+9.783%	1	964	-80.198%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+8.235%	1	964	-78.261%
2026-04-29	8.5000	8.5000	8.5000	8.5000	-8.602%	4	965	-76.471%
2026-04-28	9.3200	9.3200	9.0700	9.3000	-10.834%	33	965	-78.495%
2026-04-27	10.4900	10.5000	10.4300	10.4300	-8.509%	10	977	-80.825%
2026-04-23	11.3900	11.4000	11.0000	11.4000	-6.404%	12	985	-82.456%
2026-04-22	12.4400	12.4400	12.1200	12.1800	+5.455%	30	995	-83.580%
2026-04-21	12.0000	12.0000	11.5500	11.5500	-21.160%	3	973	-82.684%
2026-04-17	15.2500	15.4700	14.6500	14.6500	+11.407%	35	973	-86.348%
2026-04-16	13.2400	13.4000	13.1400	13.1500	-5.735%	7	957	-84.791%
2026-04-14	13.4000	13.9500	13.4000	13.9500	+12.500%	250	951	-85.663%
2026-04-10	12.4000	12.4000	12.4000	12.4000	-0.402%	1	864	-83.871%
2026-04-08	13.0000	13.0500	12.4500	12.4500	+12.670%	6	865	-83.936%
2026-04-07	11.0500	11.0500	11.0500	11.0500	-4.329%	1	865	-81.900%
2026-04-06	11.5500	11.5500	11.5500	11.5500	+0.435%	2	865	-82.684%
2026-04-02	10.7700	11.5000	10.7700	11.5000	-10.853%	3	867	-82.609%
2026-03-31	12.9200	12.9200	12.9000	12.9000	+15.695%	3	867	-84.496%
2026-03-30	11.3200	11.8500	11.1500	11.1500	-3.043%	15	868	-82.063%
2026-03-27	11.0000	11.5000	11.0000	11.5000	+19.171%	4	873	-82.609%
2026-03-26	10.5000	10.5000	9.6500	9.6500	-6.311%	6	873	-79.275%
2026-03-23	10.5000	10.5200	10.2600	10.3000	+1.980%	22	868	-80.583%
2026-03-20	10.6000	10.6000	9.9000	10.1000	-8.015%	6	852	-80.198%
2026-03-19	9.3900	10.9800	9.3900	10.9800	-18.060%	9	848	-81.785%
2026-03-18	13.6200	13.6200	13.4000	13.4000	-11.199%	3	842	-85.075%
2026-03-17	15.3500	15.3500	15.0900	15.0900	-8.545%	16	839	-86.746%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-17.293%	2	838	-87.879%
2026-03-12	19.9500	19.9500	19.9500	19.9500	+0.151%	1	836	-89.975%
2026-03-11	19.9200	19.9200	19.9200	19.9200	-12.131%	3	840	-89.960%
2026-03-10	22.6700	22.6700	22.6700	22.6700	+16.916%	1	840	-91.178%
2026-03-09	19.2000	19.3900	19.2000	19.3900	-1.071%	11	840	-89.685%
2026-03-06	19.2000	19.6000	19.2000	19.6000	+8.889%	4	839	-89.796%
2026-03-05	18.4400	18.4400	18.0000	18.0000	-6.736%	2	841	-88.889%
2026-03-04	19.5100	19.5600	19.3000	19.3000	-1.631%	467	839	-89.637%
2026-03-03	18.2500	20.2000	18.2500	19.6200	-19.026%	63	613	-89.806%
2026-03-02	25.0000	25.0000	24.2300	24.2300	-10.159%	3	660	-91.746%
2026-02-27	26.8500	27.8000	26.8500	26.9700	+20.942%	34	661	-92.584%
2026-02-26	22.6000	22.6000	22.3000	22.3000	-8.419%	6	672	-91.031%
2026-02-25	25.0500	25.5000	24.3500	24.3500	+3.397%	11	677	-91.786%
2026-02-24	23.8200	24.6500	23.5500	23.5500	-5.913%	49	677	-91.507%
2026-02-23	23.8300	25.6100	23.6000	25.0300	+19.703%	66	679	-92.010%
2026-02-20	16.9500	20.9100	16.9500	20.9100	+39.400%	15	709	-90.435%
2026-02-19	14.2000	15.1000	13.9000	15.0000	+9.729%	58	704	-86.667%
2026-02-18	13.6200	14.5000	13.5000	13.6700	+20.441%	212	654	-85.369%
2026-02-17	10.8700	11.3500	10.6000	11.3500	-14.340%	15	600	-82.379%
2026-02-13	14.4500	14.4500	13.2500	13.2500	+1.145%	9	599	-84.906%
2026-02-12	15.5400	15.5400	13.1000	13.1000	-24.842%	28	599	-84.733%
2026-02-10	18.8000	18.8000	17.4000	17.4300	-12.937%	114	611	-88.526%
2026-02-09	20.0200	20.0200	20.0200	20.0200	+35.729%	2	614	-90.010%
2026-02-06	14.7500	14.7500	14.7500	14.7500	+10.404%	40	616	-86.441%
2026-02-05	15.5500	15.5500	13.0000	13.3600	-33.066%	42	576	-85.030%
2026-02-04	24.7700	24.7700	19.9600	19.9600	-1.237%	20	554	-89.980%
2026-02-03	20.7000	22.7100	19.7000	20.2100	+21.967%	67	565	-90.104%
2026-02-02	15.5800	16.8500	14.5000	16.5700	-11.627%	105	535	-87.930%
2026-01-30	31.8500	32.0000	15.6000	18.7500	-54.268%	121	443	-89.333%
2026-01-29	45.9000	45.9000	35.5500	41.0000	-0.485%	7	430	-95.122%
2026-01-28	39.5000	41.2000	39.5000	41.2000	+18.052%	7	431	-95.146%
2026-01-27	37.1700	37.1700	34.7500	34.9000	-4.879%	15	426	-94.269%
2026-01-26	38.3000	41.8500	35.5300	36.6900	+19.824%	60	430	-94.549%
2026-01-23	28.3300	30.6200	28.3300	30.6200	+17.094%	219	448	-93.468%
2026-01-22	25.4300	26.1500	25.4300	26.1500	+11.277%	8	605	-92.352%
2026-01-21	25.1500	25.1500	22.8600	23.5000	-7.480%	23	609	-91.489%
2026-01-20	25.7000	25.7000	25.1500	25.4000	+15.982%	22	618	-92.126%
2026-01-16	20.6500	21.9600	20.6500	21.9000	-3.524%	73	578	-90.868%
2026-01-15	21.9500	22.7000	21.9500	22.7000	-6.314%	3	578	-91.189%
2026-01-14	22.7500	24.2300	22.5000	24.2300	+24.897%	62	575	-91.746%
2026-01-13	20.1000	20.7000	19.0500	19.4000	+7.182%	40	560	-89.691%
2026-01-12	17.6200	18.6000	17.6200	18.1000	+24.399%	14	577	-88.950%
2026-01-09	14.0000	14.7100	14.0000	14.5500	+18.776%	11	587	-86.254%
2026-01-08	11.6600	12.6500	11.6600	12.2500	-10.909%	150	584	-83.673%
2026-01-07	13.4700	14.4500	13.4000	13.7500	-11.003%	93	477	-85.455%
2026-01-06	15.0000	15.9000	14.9500	15.4500	+22.038%	24	396	-87.055%
2026-01-05	12.7500	12.9700	12.6600	12.6600	+20.114%	6	396	-84.202%
2026-01-02	10.5400	10.5400	10.5400	10.5400	+0.573%	3	396	-81.025%
2025-12-31	11.3300	11.3300	9.8000	10.4800	-18.444%	51	394	-80.916%
2025-12-30	12.9500	14.4000	12.6500	12.8500	+16.606%	51	394	-84.436%
2025-12-29	11.4000	11.7500	10.7700	11.0200	-26.533%	433	392	-81.851%
2025-12-26	11.9400	15.0000	11.9400	15.0000	+52.439%	350	691	-86.667%
2025-12-24	9.8400	9.8400	9.8400	9.8400	+1.969%	1	559	-79.675%
2025-12-23	8.5000	9.7800	8.5000	9.6500	+19.876%	23	559	-79.275%
2025-12-22	8.2000	8.2000	8.0500	8.0500	+9.524%	20	537	-75.155%
2025-12-19	7.2200	7.3500	7.2200	7.3500	+5.755%	201	517	-72.789%
2025-12-17	6.9300	7.2500	6.9000	6.9500	+18.803%	11	325	-71.223%
2025-12-16	5.9400	5.9400	5.5500	5.8500	-3.465%	17	324	-65.812%
2025-12-15	6.2000	6.2000	6.0500	6.0600	+12.222%	5	322	-66.997%
2025-12-12	6.4400	6.4400	5.4000	5.4000	-10.000%	104	322	-62.963%
2025-12-11	6.1000	6.4200	6.0000	6.0000	+9.489%	220	220	-66.667%
2025-12-10	5.4500	5.5500	5.4500	5.4800	-0.364%	4	21	-63.504%
2025-12-09	4.9000	5.6800	4.9000	5.5000	+17.021%	8	20	-63.636%
2025-12-05	4.7000	4.7000	4.7000	4.7000	+14.634%	6	13	-57.447%
2025-12-04	4.1200	4.1200	4.1000	4.1000	-21.756%	7	7	-51.220%
2025-12-02	5.2400	5.2400	5.2400	5.2400	0.000%	3	1	-61.832%