Dark

SLV20270115C76
SLV Jan 15 2027 76.00 Call (SLV270115C00076000)
option OPRA

EOD

Jul 30, 2026

1.71+10.323%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7100	1.7100	1.7100	1.7100	+10.323%	2	1,897	0.000%
2026-07-29	1.5300	1.5500	1.5300	1.5500	+1.974%	2	1,899	+10.323%
2026-07-28	1.5200	1.5700	1.5200	1.5200	-14.124%	3	1,901	+12.500%
2026-07-27	1.7700	1.7700	1.7700	1.7700	-3.279%	1	1,902	-3.390%
2026-07-21	1.8300	1.8300	1.8300	1.8300	+15.823%	3	1,907	-6.557%
2026-07-17	1.5500	1.5800	1.5500	1.5800	-13.187%	142	1,907	+8.228%
2026-07-15	1.8900	1.8900	1.8200	1.8200	-9.453%	26	1,901	-6.044%
2026-07-14	2.0200	2.0200	2.0100	2.0100	+11.667%	271	1,901	-14.925%
2026-07-13	1.9100	1.9300	1.8000	1.8000	-17.051%	8	1,784	-5.000%
2026-07-10	2.1700	2.2100	2.1100	2.1700	-5.240%	501	1,779	-21.198%
2026-07-09	2.3700	2.3700	2.2900	2.2900	+11.165%	139	1,648	-25.328%
2026-07-08	2.2400	2.2400	2.0000	2.0600	-25.091%	79	1,682	-16.990%
2026-07-07	2.7500	2.7500	2.7500	2.7500	+0.365%	3	1,680	-37.818%
2026-07-06	2.7400	2.7400	2.7400	2.7400	-1.792%	4	1,683	-37.591%
2026-07-02	2.7900	2.7900	2.7900	2.7900	+10.277%	2	1,685	-38.710%
2026-07-01	2.6500	2.6500	2.5300	2.5300	+1.200%	9	1,685	-32.411%
2026-06-30	2.4400	2.5000	2.4400	2.5000	+5.485%	4	1,678	-31.600%
2026-06-25	2.2100	2.3900	2.2100	2.3700	+12.857%	270	1,678	-27.848%
2026-06-24	2.2900	2.3600	2.1000	2.1000	-20.755%	470	1,582	-18.571%
2026-06-23	2.9000	2.9000	2.6400	2.6500	-23.851%	116	1,538	-35.472%
2026-06-22	2.9300	4.1000	2.9300	3.4800	-11.899%	124	1,516	-50.862%
2026-06-18	4.6500	4.6500	3.9000	3.9500	-13.187%	153	1,429	-56.709%
2026-06-17	5.0000	5.0000	4.5500	4.5500	-10.784%	31	1,429	-62.418%
2026-06-16	5.4000	5.4000	5.0000	5.1000	-4.673%	39	1,429	-66.471%
2026-06-15	5.7500	5.8300	5.3500	5.3500	+9.407%	11	1,408	-68.037%
2026-06-12	4.8900	4.8900	4.8900	4.8900	+22.864%	4	1,408	-65.031%
2026-06-10	4.1200	4.1200	3.9800	3.9800	-0.500%	2	1,408	-57.035%
2026-06-09	4.1000	4.1000	3.9500	4.0000	-20.000%	7	1,408	-57.250%
2026-06-08	5.0000	5.0000	4.7600	5.0000	+3.306%	13	1,411	-65.800%
2026-06-05	5.8000	5.8000	4.8400	4.8400	-32.778%	18	1,406	-64.669%
2026-06-04	7.4200	7.4200	7.2000	7.2000	+4.651%	2	1,398	-76.250%
2026-06-03	6.9500	7.1800	6.8800	6.8800	-14.851%	3	1,397	-75.145%
2026-06-02	8.0800	8.0800	8.0800	8.0800	+4.258%	3	1,397	-78.837%
2026-06-01	7.7200	7.7500	7.7200	7.7500	-6.963%	3	1,399	-77.935%
2026-05-29	8.6400	8.6400	8.3300	8.3300	+4.125%	2	1,400	-79.472%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+1.781%	1	1,400	-78.625%
2026-05-27	7.8000	7.8600	7.8000	7.8600	-10.682%	7	1,399	-78.244%
2026-05-26	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,403	-80.568%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-6.878%	1	1,402	-80.568%
2026-05-21	8.7500	9.4500	8.7500	9.4500	+13.855%	6	1,403	-81.905%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,403	-79.398%
2026-05-19	8.4500	8.8200	8.4500	8.4500	-17.157%	11	1,399	-79.763%
2026-05-18	10.5000	10.5000	10.2000	10.2000	+2.000%	2	1,399	-83.235%
2026-05-15	10.5000	10.5000	10.0000	10.0000	-28.109%	49	1,399	-82.900%
2026-05-14	14.1000	14.6500	13.9000	13.9100	-15.697%	20	1,363	-87.707%
2026-05-13	15.8600	17.2800	15.8600	16.5000	+6.658%	218	1,347	-89.636%
2026-05-12	14.7500	15.4700	13.6200	15.4700	-0.833%	18	1,347	-88.946%
2026-05-11	14.0900	15.6000	14.0900	15.6000	+36.245%	217	1,347	-89.038%
2026-05-08	11.5300	11.6500	11.4500	11.4500	+5.046%	3	1,069	-85.066%
2026-05-07	10.9400	10.9400	10.9000	10.9000	+14.136%	15	1,068	-84.312%
2026-05-06	9.3600	9.5500	9.3600	9.5500	+28.706%	2	1,068	-82.094%
2026-05-04	8.0000	8.0000	7.4200	7.4200	-15.200%	646	1,068	-76.954%
2026-05-01	8.7000	8.7500	8.7000	8.7500	+13.636%	3	1,650	-80.457%
2026-04-30	7.9000	7.9000	7.6400	7.7000	+13.235%	7	1,650	-77.792%
2026-04-29	7.1000	7.1000	6.8000	6.8000	-23.596%	19	1,650	-74.853%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-7.772%	1	1,649	-80.787%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+3.652%	1	1,650	-82.280%
2026-04-23	9.8000	9.8000	9.3100	9.3100	-29.470%	4	1,651	-81.633%
2026-04-17	12.6500	13.5200	12.6500	13.2000	+15.789%	6	1,649	-87.045%
2026-04-16	11.8500	11.8500	11.4000	11.4000	-5.785%	3	1,650	-85.000%
2026-04-15	12.5000	12.5000	12.1000	12.1000	+0.415%	4	1,648	-85.868%
2026-04-14	11.7700	12.0500	11.7700	12.0500	+26.178%	12	1,651	-85.809%
2026-04-13	9.5500	9.5500	9.5500	9.5500	-11.163%	1	1,643	-82.094%
2026-04-10	10.7500	10.7500	10.7500	10.7500	0.000%	4	1,643	-84.093%
2026-04-09	10.6000	10.7500	10.6000	10.7500	-1.826%	2	1,639	-84.093%
2026-04-08	11.0200	11.0200	10.9500	10.9500	+9.500%	2	1,639	-84.384%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+5.263%	4	1,637	-82.900%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-17.391%	20	1,640	-82.000%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-2.128%	1	1,640	-85.130%
2026-03-31	10.8000	11.7500	10.8000	11.7500	+15.196%	19	1,640	-85.447%
2026-03-30	10.2000	10.2000	10.2000	10.2000	+0.890%	1	1,656	-83.235%
2026-03-27	10.0000	10.1100	10.0000	10.1100	+20.357%	4	1,655	-83.086%
2026-03-26	8.5000	8.5000	8.4000	8.4000	-18.841%	4	1,659	-79.643%
2026-03-25	10.6000	10.6000	10.2000	10.3500	+9.408%	4	1,657	-83.478%
2026-03-24	8.7000	9.4600	8.7000	9.4600	+1.176%	4	1,655	-81.924%
2026-03-23	9.4500	9.4500	8.7400	9.3500	+16.875%	33	1,654	-81.711%
2026-03-20	9.3000	9.3000	8.0000	8.0000	-16.667%	27	1,652	-78.625%
2026-03-19	8.2000	9.6000	8.1500	9.6000	-20.332%	88	1,632	-82.188%
2026-03-18	12.3200	12.6500	12.0000	12.0500	-10.409%	13	1,627	-85.809%
2026-03-17	14.3000	14.3000	13.4500	13.4500	-6.920%	14	1,627	-87.286%
2026-03-16	15.1700	15.2000	14.4500	14.4500	-4.178%	209	1,635	-88.166%
2026-03-13	16.2000	16.4000	15.0800	15.0800	-15.518%	4	1,434	-88.660%
2026-03-12	18.8000	18.8000	17.8500	17.8500	-2.725%	18	1,434	-90.420%
2026-03-11	18.9500	18.9500	18.1800	18.3500	-12.619%	15	1,427	-90.681%
2026-03-10	20.3000	21.1000	20.3000	21.0000	+12.239%	15	1,417	-91.857%
2026-03-09	17.8000	18.7100	17.3000	18.7100	+6.914%	33	1,430	-90.861%
2026-03-06	17.8300	17.9900	17.4500	17.5000	+10.063%	35	1,436	-90.229%
2026-03-05	16.5000	16.5200	15.9000	15.9000	-9.864%	165	1,406	-89.245%
2026-03-04	19.0500	19.2000	17.6400	17.6400	-1.453%	175	1,562	-90.306%
2026-03-03	17.8500	18.5500	16.7000	17.9000	-16.744%	102	1,396	-90.447%
2026-03-02	21.9500	22.4500	20.7300	21.5000	-12.814%	13	1,337	-92.047%
2026-02-27	23.6000	25.4200	23.6000	24.6600	+13.379%	13	1,332	-93.066%
2026-02-26	20.2800	21.7500	20.1500	21.7500	-7.643%	5	1,334	-92.138%
2026-02-25	23.3300	23.5500	23.0500	23.5500	+9.841%	17	1,345	-92.739%
2026-02-24	22.9000	23.0000	21.4400	21.4400	-7.506%	770	1,345	-92.024%
2026-02-23	20.3000	23.1800	20.3000	23.1800	+21.616%	182	1,293	-92.623%
2026-02-20	15.0500	19.5000	14.9500	19.0600	+46.615%	385	1,423	-91.028%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+4.418%	10	1,152	-86.846%
2026-02-18	12.0500	12.7100	12.0000	12.4500	+25.758%	55	1,162	-86.265%
2026-02-17	9.2500	9.9000	9.2500	9.9000	-13.082%	89	1,205	-82.727%
2026-02-13	12.7800	12.7800	11.3500	11.3900	-3.064%	18	1,226	-84.987%
2026-02-12	16.5000	16.5000	11.2500	11.7500	-33.989%	43	1,226	-85.447%
2026-02-11	18.2100	18.2100	16.8400	17.8000	+13.738%	89	1,241	-90.393%
2026-02-10	17.3300	17.3300	15.5900	15.6500	-14.807%	14	1,173	-89.073%
2026-02-09	16.4500	18.3700	16.4500	18.3700	+27.393%	95	1,174	-90.691%
2026-02-06	13.1200	14.7500	13.1200	14.4200	+5.641%	11	1,116	-88.141%
2026-02-05	13.5000	13.9000	12.4000	13.6500	-30.179%	133	1,116	-87.473%
2026-02-04	22.5500	22.5500	18.0000	19.5500	+5.676%	131	1,071	-91.253%
2026-02-03	19.1000	20.6200	17.8000	18.5000	+29.371%	163	1,166	-90.757%
2026-02-02	18.0000	18.0000	12.7500	14.3000	-18.286%	71	1,049	-88.042%
2026-01-30	34.1000	34.1000	16.5000	17.5000	-52.055%	253	1,000	-90.229%
2026-01-29	43.5500	43.5500	34.4400	36.5000	-8.750%	164	821	-95.315%
2026-01-28	38.7500	40.0000	36.6100	40.0000	+11.049%	14	824	-95.725%
2026-01-27	33.6800	36.0200	33.6800	36.0200	+5.476%	8	832	-95.253%
2026-01-26	33.5000	39.9500	32.9700	34.1500	+22.358%	23	827	-94.993%
2026-01-23	25.6000	27.9100	25.6000	27.9100	+19.274%	5	833	-93.873%
2026-01-22	23.1600	23.4000	23.1600	23.4000	+6.849%	11	831	-92.692%
2026-01-21	22.0000	22.0000	21.9000	21.9000	-4.575%	7	842	-92.192%
2026-01-20	22.8000	23.0300	22.4300	22.9500	+17.092%	36	845	-92.549%
2026-01-16	20.0000	20.1000	18.6000	19.6000	-5.995%	179	869	-91.276%
2026-01-15	19.4500	21.7800	19.4500	20.8500	-4.094%	15	869	-91.799%
2026-01-14	20.3000	21.9000	20.3000	21.7400	+20.110%	25	860	-92.134%
2026-01-13	17.9500	18.4600	17.1700	18.1000	+11.043%	364	873	-90.552%
2026-01-12	15.8700	16.8100	15.8500	16.3000	+23.766%	72	817	-89.509%
2026-01-09	13.1700	13.1700	13.1700	13.1700	+17.380%	1	814	-87.016%
2026-01-08	10.1000	11.2500	10.1000	11.2200	-8.408%	54	813	-84.759%
2026-01-07	11.7500	12.4500	11.7500	12.2500	-13.428%	8	759	-86.041%
2026-01-06	12.4800	14.1500	12.4800	14.1500	+23.365%	31	753	-87.915%
2026-01-05	11.4500	11.5000	11.4500	11.4700	+9.761%	32	781	-85.092%
2026-01-02	10.4500	10.4500	10.4500	10.4500	+19.156%	1	781	-83.636%
2025-12-31	10.2000	10.2000	8.7700	8.7700	-25.107%	32	752	-80.502%
2025-12-30	11.7500	11.7500	11.7100	11.7100	+19.490%	6	752	-85.397%
2025-12-29	10.0000	10.0000	9.2700	9.8000	-22.222%	24	751	-82.551%
2025-12-26	11.0800	12.6000	11.0000	12.6000	+48.585%	162	736	-86.429%
2025-12-23	8.4800	8.4800	8.4800	8.4800	+21.664%	1	816	-79.835%
2025-12-22	7.1000	7.3000	6.9700	6.9700	+8.567%	24	815	-75.466%
2025-12-19	6.4200	6.4200	6.4200	6.4200	+11.265%	10	791	-73.364%
2025-12-18	5.8000	5.8000	5.7400	5.7700	-2.203%	45	782	-70.364%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+13.462%	10	737	-71.017%
2025-12-15	5.2500	5.3000	5.2000	5.2000	0.000%	635	727	-67.115%
2025-12-11	5.4000	5.6600	5.2000	5.2000	0.000%	91	92	-67.115%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+7.216%	1	2	-67.115%
2025-12-09	4.8400	4.9100	4.8400	4.8500	+35.097%	3	2	-64.742%
2025-12-04	3.5900	3.5900	3.5900	3.5900	0.000%	1	1	-52.368%