Dark

SLV20270115C73.5
SLV Jan 15 2027 73.50 Call (SLV270115C00073500)
option OPRA

EOD

Jul 27, 2026

2.01+2.551%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0100	2.0100	2.0100	2.0100	+2.551%	1	565	0.000%
2026-07-23	1.9600	1.9600	1.9600	1.9600	-24.615%	1	565	+2.551%
2026-07-22	2.6000	2.6000	2.6000	2.6000	+26.829%	1	564	-22.692%
2026-07-21	2.1400	2.1400	2.0500	2.0500	+23.494%	61	565	-1.951%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-13.542%	9	544	+21.084%
2026-07-15	1.9200	1.9200	1.9200	1.9200	-5.419%	1	535	+4.687%
2026-07-13	2.1500	2.1500	2.0300	2.0300	-14.706%	9	535	-0.985%
2026-07-10	2.3800	2.3800	2.3800	2.3800	+6.250%	3	531	-15.546%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-20.000%	2	528	-10.268%
2026-07-07	2.9900	2.9900	2.8000	2.8000	+13.821%	3	526	-28.214%
2026-06-29	2.4600	2.4600	2.4600	2.4600	-9.225%	28	526	-18.293%
2026-06-26	2.7100	2.7100	2.7100	2.7100	+9.274%	1	526	-25.830%
2026-06-25	2.4800	2.4800	2.4800	2.4800	+9.735%	3	526	-18.952%
2026-06-24	2.4100	2.4400	2.2600	2.2600	-27.331%	33	523	-11.062%
2026-06-23	3.1100	3.1100	3.1100	3.1100	-31.498%	4	522	-35.370%
2026-06-18	4.5400	4.5400	4.5400	4.5400	-28.840%	1	519	-55.727%
2026-06-15	6.3800	6.3800	6.3800	6.3800	+49.065%	1	519	-68.495%
2026-06-10	4.5000	4.5000	4.2800	4.2800	-3.386%	3	519	-53.037%
2026-06-09	4.5400	4.5500	4.2500	4.4300	-22.957%	13	517	-54.628%
2026-06-05	6.3500	6.3500	5.7500	5.7500	-31.466%	2	510	-65.043%
2026-06-02	8.3900	8.3900	8.3900	8.3900	-21.953%	2	509	-76.043%
2026-05-15	10.7000	10.7500	10.6800	10.7500	-26.621%	22	509	-81.302%
2026-05-14	15.1000	15.1000	14.6500	14.6500	-21.109%	2	509	-86.280%
2026-05-13	17.0000	18.5700	17.0000	18.5700	+13.717%	13	509	-89.176%
2026-05-11	16.2000	16.3300	16.2000	16.3300	+26.295%	5	509	-87.691%
2026-05-08	12.9300	12.9300	12.9300	12.9300	+0.388%	2	500	-84.455%
2026-05-07	12.4300	13.2000	12.4300	12.8800	+23.846%	69	498	-84.394%
2026-05-06	10.0700	10.4000	10.0600	10.4000	+25.756%	33	456	-80.673%
2026-05-04	8.2700	8.2700	8.2700	8.2700	-12.947%	1	435	-75.695%
2026-05-01	9.5000	9.5000	9.5000	9.5000	+15.854%	2	436	-78.842%
2026-04-30	8.2000	8.2000	8.2000	8.2000	+7.190%	2	436	-75.488%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-21.538%	2	434	-73.725%
2026-04-27	9.8100	9.8100	9.7000	9.7500	-7.583%	51	436	-79.385%
2026-04-21	10.8400	10.8400	10.5500	10.5500	-16.929%	3	419	-80.948%
2026-04-20	12.7000	12.7000	12.7000	12.7000	-8.303%	2	419	-84.173%
2026-04-17	13.8500	14.4600	13.7700	13.8500	+9.746%	41	419	-85.487%
2026-04-16	12.6200	12.6200	12.6200	12.6200	-6.519%	1	416	-84.073%
2026-04-15	13.5000	13.5000	13.5000	13.5000	+7.143%	1	416	-85.111%
2026-04-14	12.6000	12.6000	12.6000	12.6000	+14.545%	2	416	-84.048%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-4.348%	5	416	-81.727%
2026-04-10	11.5000	11.5000	11.5000	11.5000	-4.959%	8	416	-82.522%
2026-04-08	12.2500	12.2500	12.1000	12.1000	+17.819%	2	410	-83.388%
2026-04-07	10.2700	10.2700	10.2700	10.2700	-2.654%	5	411	-80.428%
2026-04-02	10.5500	10.5500	10.5500	10.5500	-5.041%	1	416	-80.948%
2026-03-25	11.1100	11.1100	11.1100	11.1100	+10.547%	1	417	-81.908%
2026-03-23	10.0500	10.0500	10.0500	10.0500	+14.989%	8	417	-80.000%
2026-03-20	9.1000	9.1700	8.5500	8.7400	-13.465%	14	417	-77.002%
2026-03-19	8.9300	10.1000	8.9200	10.1000	-20.472%	84	417	-80.099%
2026-03-18	12.7000	12.7000	12.7000	12.7000	-12.715%	1	439	-84.173%
2026-03-17	14.9000	14.9000	14.0000	14.5500	-7.029%	3	439	-86.186%
2026-03-16	16.0500	16.0500	15.6500	15.6500	-1.262%	84	439	-87.157%
2026-03-13	15.9000	16.0000	15.4200	15.8500	-16.138%	6	412	-87.319%
2026-03-12	18.9000	18.9000	18.9000	18.9000	-14.673%	1	412	-89.365%
2026-03-10	22.0000	22.1500	22.0000	22.1500	+19.730%	4	414	-90.926%
2026-03-09	18.9000	18.9000	18.2800	18.5000	+0.543%	13	417	-89.135%
2026-03-06	17.4500	18.4700	17.4500	18.4000	+6.667%	3	518	-89.076%
2026-03-05	17.0000	17.2500	17.0000	17.2500	-5.220%	2	518	-88.348%
2026-03-04	19.3000	19.3000	18.2000	18.2000	-2.308%	2	518	-88.956%
2026-03-03	18.0000	18.6500	18.0000	18.6300	-19.106%	9	518	-89.211%
2026-03-02	22.7000	23.8000	21.9000	23.0300	-8.247%	42	518	-91.272%
2026-02-27	24.5000	25.1000	24.4600	25.1000	+18.676%	21	514	-91.992%
2026-02-26	20.6000	21.1500	20.6000	21.1500	-13.638%	3	514	-90.496%
2026-02-25	24.1600	24.4900	24.0800	24.4900	+3.727%	4	515	-91.793%
2026-02-24	23.6600	23.6600	23.6000	23.6100	-4.063%	400	515	-91.487%
2026-02-23	23.1200	24.6100	23.0000	24.6100	+26.856%	522	435	-91.833%
2026-02-20	15.8500	19.4500	15.8500	19.4000	+41.606%	23	370	-89.639%
2026-02-19	13.7000	13.7000	13.7000	13.7000	+5.792%	4	351	-85.328%
2026-02-18	12.5000	13.4000	12.5000	12.9500	+29.242%	3	351	-84.479%
2026-02-17	10.0200	10.0200	10.0200	10.0200	-19.840%	1	350	-79.940%
2026-02-13	13.9000	13.9000	12.5000	12.5000	-2.724%	5	350	-83.920%
2026-02-12	17.3000	17.3000	12.7500	12.8500	-30.352%	160	350	-84.358%
2026-02-11	19.0000	19.0000	18.4500	18.4500	+11.145%	5	402	-89.106%
2026-02-10	18.2000	18.2500	16.2000	16.6000	-12.169%	51	397	-87.892%
2026-02-09	16.8000	18.9000	16.7000	18.9000	+30.255%	83	368	-89.365%
2026-02-06	14.5100	14.5100	14.5100	14.5100	+9.344%	13	290	-86.147%
2026-02-05	13.2700	13.2700	13.2700	13.2700	-34.307%	2	294	-84.853%
2026-02-04	23.6500	23.6500	19.9000	20.2000	+3.325%	10	272	-90.050%
2026-02-03	21.0000	21.2000	19.5500	19.5500	+23.734%	10	276	-89.719%
2026-02-02	17.8500	17.8500	13.5500	15.8000	-7.059%	57	280	-87.278%
2026-01-30	29.5500	29.5500	16.2300	17.0000	-58.738%	24	224	-88.176%
2026-01-29	41.2000	41.2000	41.2000	41.2000	+1.578%	1	202	-95.121%
2026-01-28	40.5600	40.5600	40.5600	40.5600	+17.838%	1	203	-95.044%
2026-01-27	34.6000	34.6000	33.2500	34.4200	-14.357%	4	204	-94.160%
2026-01-26	37.6000	40.1900	37.6000	40.1900	+43.947%	53	202	-94.999%
2026-01-23	26.9000	27.9500	26.9000	27.9200	+21.921%	9	201	-92.801%
2026-01-21	23.1000	23.1000	22.9000	22.9000	-4.224%	6	206	-91.223%
2026-01-20	24.5800	24.5800	23.6000	23.9100	+13.533%	9	202	-91.593%
2026-01-16	20.3500	21.0600	20.3500	21.0600	-2.500%	6	209	-90.456%
2026-01-15	21.6000	21.6000	21.6000	21.6000	-2.483%	2	209	-90.694%
2026-01-14	21.2000	22.1800	21.2000	22.1500	+20.054%	28	210	-90.926%
2026-01-13	19.4500	19.6900	18.4500	18.4500	+7.895%	22	182	-89.106%
2026-01-12	16.9000	17.6400	16.7200	17.1000	+23.913%	85	193	-88.246%
2026-01-09	13.8500	13.8500	13.7000	13.8000	+18.557%	6	256	-85.435%
2026-01-08	10.7500	11.6400	10.7500	11.6400	-14.537%	2	250	-82.732%
2026-01-07	12.5000	13.6200	12.5000	13.6200	-8.896%	22	248	-85.242%
2026-01-06	14.0000	14.9800	14.0000	14.9500	+28.879%	114	251	-86.555%
2026-01-05	11.6000	11.6000	11.6000	11.6000	+16.935%	1	184	-82.672%
2025-12-31	9.8000	9.9200	9.7200	9.9200	-4.155%	11	184	-79.738%
2025-12-29	12.0000	12.0000	10.3500	10.3500	-24.563%	3	184	-80.580%
2025-12-26	11.8500	13.7200	11.7700	13.7200	+124.918%	189	181	-85.350%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-8.271%	6	181	-67.049%
2025-12-17	6.6500	6.6500	6.6500	6.6500	0.000%	175	175	-69.774%