Dark

SLV20270115C75
SLV Jan 15 2027 75.00 Call (SLV270115C00075000)
option OPRA

EOD

Jul 30, 2026

1.92+21.519%(+0.34)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6600	1.9200	1.6600	1.9200	+21.519%	163	35,582	0.000%
2026-07-29	1.5900	1.8000	1.5700	1.5800	-2.469%	62	35,578	+21.519%
2026-07-28	1.6000	1.6500	1.5800	1.6200	-14.737%	176	35,556	+18.519%
2026-07-27	1.9700	1.9700	1.8500	1.9000	-0.524%	20	35,555	+1.053%
2026-07-24	1.8600	2.0100	1.8600	1.9100	+4.372%	37	35,543	+0.524%
2026-07-23	1.9000	1.9500	1.8200	1.8300	-18.667%	114	35,558	+4.918%
2026-07-22	2.0700	2.4100	2.0700	2.2500	+15.385%	110	35,568	-14.667%
2026-07-21	1.9000	2.0000	1.9000	1.9500	+19.632%	440	35,488	-1.538%
2026-07-20	1.6800	1.7200	1.6200	1.6300	-1.212%	48	35,403	+17.791%
2026-07-17	1.5700	1.6600	1.5600	1.6500	-2.941%	195	35,391	+16.364%
2026-07-16	1.7000	1.7100	1.6100	1.7000	-10.053%	199	35,401	+12.941%
2026-07-15	2.0000	2.0100	1.7700	1.8900	-6.436%	466	35,347	+1.587%
2026-07-14	2.1000	2.1700	2.0200	2.0200	+6.316%	778	35,297	-4.950%
2026-07-13	2.0600	2.0600	1.8500	1.9000	-14.414%	194	35,546	+1.053%
2026-07-10	2.2800	2.3200	2.2200	2.2200	-7.500%	84	35,497	-13.514%
2026-07-09	2.4400	2.5200	2.4000	2.4000	+8.597%	553	35,937	-20.000%
2026-07-08	2.2500	2.2500	2.0500	2.2100	-13.333%	485	35,930	-13.122%
2026-07-07	2.7600	2.8200	2.4600	2.5500	-14.716%	332	36,069	-24.706%
2026-07-06	2.8800	3.0000	2.8500	2.9900	+8.333%	290	36,029	-35.786%
2026-07-02	2.8400	3.0500	2.6800	2.7600	+8.661%	305	35,799	-30.435%
2026-07-01	2.4300	2.9100	2.4200	2.5400	+0.395%	330	35,799	-24.409%
2026-06-30	2.4500	2.6700	2.4500	2.5300	+11.454%	120	35,966	-24.111%
2026-06-29	2.3800	2.3900	2.1900	2.2700	-8.468%	180	35,956	-15.419%
2026-06-26	2.6700	2.6700	2.4300	2.4800	+6.438%	671	35,930	-22.581%
2026-06-25	2.3900	2.4700	2.2600	2.3300	+4.018%	2,054	35,813	-17.597%
2026-06-24	2.4800	2.4800	2.0000	2.2400	-20.000%	1,100	34,785	-14.286%
2026-06-23	2.8700	3.3000	2.7000	2.8000	-22.438%	433	34,545	-31.429%
2026-06-22	4.2500	4.3100	3.6100	3.6100	-11.951%	81	34,363	-46.814%
2026-06-18	4.6200	4.7500	3.9700	4.1000	-14.938%	1,417	33,823	-53.171%
2026-06-17	5.4200	6.1000	4.6500	4.8200	-10.741%	1,044	33,823	-60.166%
2026-06-16	5.5800	5.5800	5.2500	5.4000	-3.571%	367	33,823	-64.444%
2026-06-15	6.0000	6.1000	5.4500	5.6000	+12.903%	196	33,652	-65.714%
2026-06-12	4.8500	5.1800	4.6400	4.9600	-2.745%	288	33,652	-61.290%
2026-06-11	3.9000	5.1500	3.9000	5.1000	+30.769%	509	33,652	-62.353%
2026-06-10	4.1000	4.4100	3.9000	3.9000	-4.878%	157	33,681	-50.769%
2026-06-09	4.9500	4.9500	3.9600	4.1000	-18.000%	1,481	33,664	-53.171%
2026-06-08	5.1500	5.2100	4.8300	5.0000	+1.626%	249	34,366	-61.600%
2026-06-05	6.0500	6.2000	4.9200	4.9200	-32.138%	852	34,291	-60.976%
2026-06-04	7.6500	7.7100	7.0500	7.2500	+2.113%	40	34,469	-73.517%
2026-06-03	7.5400	7.5400	7.1000	7.1000	-11.250%	362	34,475	-72.958%
2026-06-02	8.4200	8.6000	7.9000	8.0000	+0.376%	304	34,523	-76.000%
2026-06-01	7.9500	8.2200	7.6000	7.9700	-5.119%	198	34,721	-75.910%
2026-05-29	8.3000	8.9100	8.0500	8.4000	-1.639%	79	34,738	-77.143%
2026-05-28	7.8000	8.6900	7.5000	8.5400	+5.432%	348	34,737	-77.518%
2026-05-27	8.0700	8.3000	8.0700	8.1000	-14.195%	294	34,820	-76.296%
2026-05-26	9.1900	9.4400	8.9000	9.4400	+5.475%	69	34,993	-79.661%
2026-05-22	9.3600	9.3600	8.8000	8.9500	-8.673%	780	34,985	-78.547%
2026-05-21	9.0000	9.8000	8.7000	9.8000	+3.158%	333	35,189	-80.408%
2026-05-20	8.9000	9.7000	8.7000	9.5000	+7.955%	162	35,189	-79.789%
2026-05-19	9.0500	9.4500	8.7500	8.8000	-16.981%	227	35,021	-78.182%
2026-05-18	10.7000	11.1500	10.1000	10.6000	+4.950%	362	35,021	-81.887%
2026-05-15	10.8000	10.8000	10.1000	10.1000	-28.114%	670	35,021	-80.990%
2026-05-14	15.2500	15.3200	13.9500	14.0500	-17.109%	501	34,944	-86.335%
2026-05-13	16.4000	18.2300	16.2000	16.9500	+3.354%	556	34,928	-88.673%
2026-05-12	14.8000	16.4000	14.0000	16.4000	+4.127%	8,746	34,928	-88.293%
2026-05-11	15.0000	16.0000	14.4700	15.7500	+31.250%	1,550	34,928	-87.810%
2026-05-08	12.4700	12.5000	11.4800	12.0000	+6.572%	409	43,216	-84.000%
2026-05-07	11.6000	12.8200	10.8000	11.2600	+13.623%	705	42,809	-82.948%
2026-05-06	9.5300	10.0000	9.4500	9.9100	+29.542%	666	42,757	-80.626%
2026-05-05	8.0800	8.2000	7.6400	7.6500	-0.649%	327	42,458	-74.902%
2026-05-04	7.9000	8.4000	7.6500	7.7000	-11.697%	850	42,499	-75.065%
2026-05-01	8.5000	9.5000	8.5000	8.7200	+9.000%	245	42,125	-77.982%
2026-04-30	8.0500	8.1000	7.8000	8.0000	+10.345%	90	42,125	-76.000%
2026-04-29	7.4500	7.4900	7.0800	7.2500	-9.375%	1,384	42,105	-73.517%
2026-04-28	8.2000	8.2000	7.8000	8.0000	-13.978%	19,009	42,313	-76.000%
2026-04-27	9.5000	9.5000	9.1200	9.3000	-5.102%	136	23,988	-79.355%
2026-04-24	9.7000	10.1600	9.7000	9.8000	0.000%	71	23,988	-80.408%
2026-04-23	10.0000	10.2500	9.6100	9.8000	-9.259%	290	23,982	-80.408%
2026-04-22	11.0100	11.1500	10.7200	10.8000	+8.000%	97	24,013	-82.222%
2026-04-21	11.3500	11.5000	10.0000	10.0000	-17.355%	188	24,013	-80.800%
2026-04-20	12.4300	12.6000	12.0500	12.1000	-8.055%	114	24,033	-84.132%
2026-04-17	13.0000	14.1000	13.0000	13.1600	+11.055%	383	24,022	-85.410%
2026-04-16	12.2800	12.2800	11.5600	11.8500	-4.049%	295	23,953	-83.797%
2026-04-15	12.2500	13.0000	12.1600	12.3500	-2.756%	156	23,956	-84.453%
2026-04-14	11.6000	12.8000	11.5900	12.7000	+21.415%	333	23,930	-84.882%
2026-04-13	9.9000	10.5000	9.6500	10.4600	-5.339%	81	23,926	-81.644%
2026-04-10	11.2000	11.4600	11.0000	11.0500	+1.376%	101	23,929	-82.624%
2026-04-09	10.9800	11.2500	10.7600	10.9000	+0.276%	26	23,936	-82.385%
2026-04-08	12.0000	12.0000	10.4500	10.8700	+1.589%	203	23,929	-82.337%
2026-04-07	10.3000	10.7000	9.3500	10.7000	0.000%	51	23,912	-82.056%
2026-04-06	10.5500	10.7400	10.4500	10.7000	0.000%	142	23,877	-82.056%
2026-04-02	9.7000	10.7000	9.5000	10.7000	-9.168%	110	23,846	-82.056%
2026-04-01	11.9500	12.1500	11.6000	11.7800	-3.443%	2,173	23,846	-83.701%
2026-03-31	11.4300	12.2000	11.4300	12.2000	+21.393%	508	22,855	-84.262%
2026-03-30	10.3000	10.4500	10.0500	10.0500	-3.365%	47	22,833	-80.896%
2026-03-27	9.0000	10.9000	9.0000	10.4000	+17.514%	186	22,843	-81.538%
2026-03-26	9.4000	9.5400	8.4600	8.8500	-14.493%	807	22,809	-78.305%
2026-03-25	11.0000	11.1200	10.3500	10.3500	+7.254%	99	22,834	-81.449%
2026-03-24	9.0000	9.8500	8.9400	9.6500	+2.550%	57	22,804	-80.104%
2026-03-23	8.3100	9.8200	8.3000	9.4100	+14.061%	289	22,802	-79.596%
2026-03-20	9.4000	9.6000	8.2000	8.2500	-17.500%	745	22,754	-76.727%
2026-03-19	9.0000	10.0000	8.3000	10.0000	-13.043%	973	22,612	-80.800%
2026-03-18	12.4500	12.8500	11.5000	11.5000	-16.364%	214	22,853	-83.304%
2026-03-17	15.1000	15.1000	13.6600	13.7500	-8.333%	203	22,885	-86.036%
2026-03-16	15.2500	15.6200	14.5000	15.0000	+0.334%	186	22,995	-87.200%
2026-03-13	17.3500	17.6800	14.9500	14.9500	-16.944%	370	23,022	-87.157%
2026-03-12	19.1000	19.3000	18.0000	18.0000	-5.263%	130	23,007	-89.333%
2026-03-11	18.4000	19.0000	18.2500	19.0000	-7.767%	199	22,998	-89.895%
2026-03-10	20.6500	21.6000	19.6000	20.6000	+8.822%	224	22,996	-90.680%
2026-03-09	18.4000	19.2000	17.5300	18.9300	+5.460%	87	23,019	-89.857%
2026-03-06	17.2000	18.3800	17.2000	17.9500	+7.808%	99	23,011	-89.304%
2026-03-05	17.8500	18.0000	16.2600	16.6500	-7.087%	227	23,014	-88.468%
2026-03-04	19.3000	19.3000	17.7000	17.9200	-1.430%	133	22,969	-89.286%
2026-03-03	18.2000	18.8500	16.7500	18.1800	-20.611%	872	22,974	-89.439%
2026-03-02	24.0500	24.0500	21.0000	22.9000	-10.020%	797	22,748	-91.616%
2026-02-27	22.7000	26.1300	22.7000	25.4500	+16.210%	586	22,610	-92.456%
2026-02-26	20.5100	22.0400	20.0200	21.9000	-0.455%	121	22,543	-91.233%
2026-02-25	24.2000	24.2000	22.0000	22.0000	+0.457%	492	22,317	-91.273%
2026-02-24	22.4000	23.3500	21.6500	21.9000	-9.354%	1,333	22,317	-91.233%
2026-02-23	20.2500	24.1900	20.2500	24.1600	+24.536%	1,227	21,777	-92.053%
2026-02-20	14.8000	19.8000	14.8000	19.4000	+41.917%	3,049	21,503	-90.103%
2026-02-19	13.1000	13.8300	12.7400	13.6700	+8.492%	239	20,798	-85.955%
2026-02-18	12.2000	13.2500	12.2000	12.6000	+24.138%	242	20,830	-84.762%
2026-02-17	10.6000	10.6000	9.4500	10.1500	-13.248%	516	20,832	-81.084%
2026-02-13	13.5400	13.5400	11.4000	11.7000	-1.099%	336	20,786	-83.590%
2026-02-12	16.6500	17.0300	11.6000	11.8300	-34.205%	2,267	20,786	-83.770%
2026-02-11	18.6100	18.6100	17.3000	17.9800	+12.869%	367	21,122	-89.321%
2026-02-10	17.5700	18.2000	15.8000	15.9300	-13.892%	539	21,061	-87.947%
2026-02-09	16.1000	18.7500	16.1000	18.5000	+25.850%	918	21,005	-89.622%
2026-02-06	13.3500	14.9200	13.2800	14.7000	+18.072%	657	20,929	-86.939%
2026-02-05	13.5000	14.6500	12.0000	12.4500	-37.905%	1,227	20,921	-84.578%
2026-02-04	23.0000	23.0000	17.7900	20.0500	+3.618%	529	20,266	-90.424%
2026-02-03	19.6000	21.2000	17.9800	19.3500	+29.866%	699	20,245	-90.078%
2026-02-02	16.1000	17.4000	12.7300	14.9000	-14.857%	2,569	20,087	-87.114%
2026-01-30	28.2500	30.3000	14.4200	17.5000	-57.055%	5,272	19,327	-89.029%
2026-01-29	43.0000	44.1800	33.5000	40.7500	-0.245%	718	18,125	-95.288%
2026-01-28	38.2900	41.1500	36.0000	40.8500	+10.405%	1,070	18,279	-95.300%
2026-01-27	34.3000	37.0000	31.7000	37.0000	+12.633%	437	18,313	-94.811%
2026-01-26	34.0500	42.3300	32.3500	32.8500	+14.981%	1,402	18,355	-94.155%
2026-01-23	26.2500	28.5700	25.9000	28.5700	+19.290%	1,727	18,548	-93.280%
2026-01-22	22.4700	24.2700	22.3500	23.9500	+9.261%	227	19,686	-91.983%
2026-01-21	23.4000	23.4000	20.6900	21.9200	-6.124%	9,701	19,777	-91.241%
2026-01-20	24.0100	24.0100	22.8000	23.3500	+14.742%	11,378	22,996	-91.777%
2026-01-16	19.6000	20.6500	18.9500	20.3500	-6.651%	1,777	33,130	-90.565%
2026-01-15	19.5000	22.4000	19.5000	21.8000	-3.326%	361	33,130	-91.193%
2026-01-14	21.0500	22.7000	20.3700	22.5500	+25.837%	912	33,305	-91.486%
2026-01-13	18.5000	19.1000	17.1200	17.9200	+7.757%	1,118	33,720	-89.286%
2026-01-12	15.7500	17.3000	15.6500	16.6300	+26.947%	2,261	33,856	-88.455%
2026-01-09	12.5500	13.6100	12.3500	13.1000	+12.446%	970	32,875	-85.344%
2026-01-08	10.4500	11.7100	10.2000	11.6500	-6.048%	555	32,943	-83.519%
2026-01-07	12.1000	13.2100	11.9000	12.4000	-14.127%	701	32,882	-84.516%
2026-01-06	12.8500	14.5400	12.8500	14.4400	+26.667%	1,128	32,571	-86.704%
2026-01-05	11.5500	12.2600	11.0900	11.4000	+16.327%	1,349	32,780	-83.158%
2026-01-02	10.8000	10.8000	9.2000	9.8000	+4.255%	3,096	32,505	-80.408%
2025-12-31	9.9500	10.5500	8.8500	9.4000	-21.008%	795	34,274	-79.574%
2025-12-30	11.8000	13.0300	11.3000	11.9000	+15.984%	1,526	34,274	-83.866%
2025-12-29	10.3000	10.7000	9.3200	10.2600	-26.027%	2,833	34,322	-81.287%
2025-12-26	10.7500	13.8700	10.6500	13.8700	+49.946%	2,858	35,117	-86.157%
2025-12-24	10.9000	10.9000	8.2900	9.2500	+5.714%	663	34,470	-79.243%
2025-12-23	8.0000	8.8100	7.4500	8.7500	+19.536%	4,345	34,470	-78.057%
2025-12-22	7.2500	7.5000	7.0500	7.3200	+11.585%	3,821	31,970	-73.770%
2025-12-19	6.3000	6.8000	6.2000	6.5600	+14.087%	19,962	29,368	-70.732%
2025-12-18	5.9500	6.1500	5.6000	5.7500	-9.449%	321	10,966	-66.609%
2025-12-17	5.7500	6.6500	5.7500	6.3500	+23.301%	1,117	10,745	-69.764%
2025-12-16	4.9300	5.2500	4.9300	5.1500	-7.207%	277	10,540	-62.718%
2025-12-15	5.5000	5.5500	5.0500	5.5500	+15.866%	384	10,545	-65.405%
2025-12-12	5.6500	5.8000	4.4000	4.7900	-10.300%	1,281	10,457	-59.916%
2025-12-11	5.3800	5.8400	5.2000	5.3400	+1.908%	2,559	11,094	-64.045%
2025-12-10	5.0000	5.3500	4.7000	5.2400	+3.762%	331	11,382	-63.359%
2025-12-09	4.1000	5.1900	4.1000	5.0500	+30.155%	554	11,291	-61.980%
2025-12-08	4.0700	4.0700	3.8000	3.8800	-4.198%	499	11,287	-50.515%
2025-12-05	4.0000	4.4900	4.0000	4.0500	+10.656%	1,358	11,058	-52.593%
2025-12-04	4.3000	4.3500	3.5500	3.6600	-20.087%	807	10,054	-47.541%
2025-12-03	5.0500	5.0500	4.5100	4.5800	-7.099%	248	10,187	-58.079%
2025-12-02	4.8700	4.9500	4.4000	4.9300	+0.612%	3,337	10,177	-61.055%
2025-12-01	4.3000	5.2000	4.2500	4.9000	+24.051%	2,514	10,919	-60.816%
2025-11-28	3.2000	4.0500	3.2000	3.9500	+36.207%	877	9,790	-51.392%
2025-11-26	2.6000	3.0000	2.5300	2.9000	+24.464%	2,263	8,102	-33.793%
2025-11-25	2.2700	2.4200	2.2200	2.3300	-2.917%	152	8,102	-17.597%
2025-11-24	2.1000	2.4600	2.0700	2.4000	+15.385%	396	7,992	-20.000%
2025-11-21	2.0600	2.2300	1.9700	2.0800	-4.587%	324	7,900	-7.692%
2025-11-20	2.2900	2.3900	2.1400	2.1800	-8.017%	124	7,609	-11.927%
2025-11-19	2.4900	2.6300	2.2600	2.3700	+3.043%	577	7,616	-18.987%
2025-11-18	2.2000	2.3700	2.1400	2.3000	+12.195%	269	7,567	-16.522%
2025-11-17	2.3100	2.3500	1.9700	2.0500	-10.088%	641	7,755	-6.341%
2025-11-14	2.4200	2.5200	2.0100	2.2800	-18.280%	433	7,832	-15.789%
2025-11-13	2.9200	3.0000	2.5000	2.7900	-2.105%	754	7,679	-31.183%
2025-11-12	2.2000	3.0000	2.0800	2.8500	+35.714%	321	7,059	-32.632%
2025-11-11	2.0900	2.1900	1.9300	2.1000	+3.448%	988	6,914	-8.571%
2025-11-10	1.7700	2.0300	1.7000	2.0300	+34.437%	1,135	6,234	-5.419%
2025-11-07	1.5400	1.7000	1.5100	1.5100	+1.342%	62	5,240	+27.152%
2025-11-06	1.4200	1.5000	1.3800	1.4900	-1.325%	294	5,219	+28.859%
2025-11-05	1.5500	1.5900	1.4400	1.5100	+5.594%	58	5,316	+27.152%
2025-11-04	1.5400	1.6100	1.4200	1.4300	-8.917%	147	5,273	+34.266%
2025-11-03	1.8700	1.8700	1.5700	1.5700	-17.368%	128	5,242	+22.293%
2025-10-31	1.8400	2.0100	1.5400	1.9000	-2.062%	116	5,242	+1.053%
2025-10-30	1.8200	2.0000	1.8200	1.9400	+10.857%	71	5,189	-1.031%
2025-10-29	1.8400	1.8700	1.5000	1.7500	+9.375%	347	5,163	+9.714%
2025-10-28	1.4900	1.6700	1.4500	1.6000	+10.345%	280	4,897	+20.000%
2025-10-27	1.6500	1.7000	1.3100	1.4500	-21.196%	741	4,842	+32.414%
2025-10-24	1.9300	1.9300	1.7200	1.8400	-3.158%	46	4,842	+4.348%
2025-10-23	1.9300	2.0500	1.7500	1.9000	-1.042%	1,387	4,803	+1.053%
2025-10-22	1.7500	1.9200	1.6400	1.9200	+9.714%	598	3,831	0.000%
2025-10-21	2.3000	2.3800	1.6500	1.7500	-28.279%	2,138	3,783	+9.714%
2025-10-20	2.5900	2.6500	2.3500	2.4400	+3.830%	371	2,571	-21.311%
2025-10-17	3.1000	3.1000	2.2000	2.3500	-25.397%	384	2,353	-18.298%
2025-10-16	2.4600	3.1500	2.4000	3.1500	+32.353%	455	2,206	-39.048%
2025-10-15	2.4200	2.8500	2.0000	2.3800	+19.000%	907	2,007	-19.328%
2025-10-14	1.9500	2.5700	1.7500	2.0000	+0.503%	1,554	1,683	-4.000%
2025-10-13	2.0000	2.1400	1.8400	1.9900	+13.714%	323	550	-3.518%
2025-10-10	1.8000	1.9600	1.6000	1.7500	+6.061%	24	353	+9.714%
2025-10-09	1.7000	1.7900	1.2300	1.6500	+19.565%	271	0	+16.364%
2025-10-08	1.6000	1.6000	1.3800	1.3800	0.000%	237	0	+39.130%