Dark

SLV20270115C78
SLV Jan 15 2027 78.00 Call (SLV270115C00078000)
option OPRA

EOD

Jul 30, 2026

1.64+13.889%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4700	1.6400	1.4700	1.6400	+13.889%	4	1,605	0.000%
2026-07-29	1.4800	1.4800	1.4400	1.4400	+2.857%	27	1,605	+13.889%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,603	+17.143%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-23.077%	2	1,604	+2.500%
2026-07-22	2.0800	2.0800	2.0800	2.0800	+16.201%	1	1,605	-21.154%
2026-07-21	1.7900	1.7900	1.7900	1.7900	+20.946%	50	1,644	-8.380%
2026-07-17	1.4500	1.5000	1.4100	1.4800	+2.778%	63	1,603	+10.811%
2026-07-16	1.4400	1.4400	1.4400	1.4400	-11.111%	1	1,585	+13.889%
2026-07-15	1.6900	1.6900	1.6200	1.6200	-13.369%	262	1,585	+1.235%
2026-07-14	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,568	-12.299%
2026-07-13	1.8000	1.8000	1.6500	1.6500	-15.816%	2	1,569	-0.606%
2026-07-08	1.9900	1.9900	1.8500	1.9600	-19.672%	9	1,569	-16.327%
2026-07-01	2.4600	2.4600	2.3800	2.4400	+8.444%	7	1,567	-32.787%
2026-06-30	2.1300	2.3700	2.1000	2.2500	+12.500%	52	1,574	-27.111%
2026-06-29	2.0600	2.0600	1.9900	2.0000	-15.254%	18	1,527	-18.000%
2026-06-26	2.2000	2.3600	2.2000	2.3600	+7.273%	4	1,522	-30.508%
2026-06-25	2.0500	2.2000	2.0500	2.2000	+11.675%	103	1,520	-25.455%
2026-06-24	2.1000	2.1200	1.9700	1.9700	-20.565%	44	1,422	-16.751%
2026-06-23	2.7500	2.7600	2.4800	2.4800	-24.390%	25	1,416	-33.871%
2026-06-22	3.2800	3.2800	3.2800	3.2800	-13.684%	10	1,402	-50.000%
2026-06-18	4.2500	4.2500	3.7000	3.8000	-15.556%	8	1,387	-56.842%
2026-06-17	4.7500	5.0300	4.5000	4.5000	-5.462%	64	1,387	-63.556%
2026-06-16	4.7600	4.7600	4.7600	4.7600	+5.778%	25	1,387	-65.546%
2026-06-12	4.1800	4.5500	4.1800	4.5000	+11.111%	18	1,377	-63.556%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+17.733%	1	1,377	-59.506%
2026-06-10	3.6300	3.6300	3.4400	3.4400	-9.474%	5	1,376	-52.326%
2026-06-09	4.5500	4.5500	3.8000	3.8000	-17.391%	8	1,375	-56.842%
2026-06-08	4.4000	4.6000	4.4000	4.6000	+6.977%	4	1,373	-64.348%
2026-06-05	5.3000	5.3000	4.3000	4.3000	-33.744%	119	1,376	-61.860%
2026-06-04	6.4900	6.4900	6.4900	6.4900	-10.606%	2	1,300	-74.730%
2026-06-01	7.2600	7.2600	7.2600	7.2600	-4.474%	1	1,301	-77.410%
2026-05-29	7.6000	7.6500	7.3500	7.6000	+12.426%	10	1,302	-78.421%
2026-05-28	6.7600	6.7600	6.7600	6.7600	-8.649%	1	1,304	-75.740%
2026-05-27	7.5200	7.5200	7.4000	7.4000	-8.642%	32	1,303	-77.838%
2026-05-26	8.1800	8.2000	8.1000	8.1000	-9.497%	9	1,305	-79.753%
2026-05-21	7.9100	8.9500	7.8500	8.9500	+3.349%	84	1,301	-81.676%
2026-05-20	8.3800	8.8500	8.2000	8.6600	+3.713%	50	1,301	-81.062%
2026-05-19	8.1400	8.5000	8.1400	8.3500	-14.359%	38	1,328	-80.359%
2026-05-18	10.1300	10.1900	9.2100	9.7500	+3.066%	85	1,328	-83.179%
2026-05-15	9.9500	9.9500	9.4600	9.4600	-26.667%	87	1,328	-82.664%
2026-05-14	13.8500	13.8700	12.9000	12.9000	-18.715%	334	1,386	-87.287%
2026-05-13	15.2000	17.0000	15.0500	15.8700	+4.891%	440	1,667	-89.666%
2026-05-12	13.7400	15.1300	13.1500	15.1300	+2.925%	83	1,667	-89.161%
2026-05-11	13.8000	14.8600	13.4500	14.7000	+33.636%	193	1,667	-88.844%
2026-05-08	11.5000	11.5000	10.6000	11.0000	+6.796%	138	1,333	-85.091%
2026-05-07	11.0000	11.4000	10.0000	10.3000	+17.045%	115	1,309	-84.078%
2026-05-06	8.8000	9.0500	8.7500	8.8000	+28.467%	35	1,287	-81.364%
2026-05-05	7.2300	7.2300	6.8500	6.8500	-2.143%	23	1,271	-76.058%
2026-05-04	7.3400	7.5000	6.9900	7.0000	-13.793%	106	1,271	-76.571%
2026-05-01	7.7000	8.6500	7.7000	8.1200	+11.233%	92	1,249	-79.803%
2026-04-30	7.4000	7.4000	7.0000	7.3000	+9.774%	2,347	1,249	-77.534%
2026-04-29	6.6000	6.7700	6.5500	6.6500	-26.519%	2,471	3,222	-75.338%
2026-04-24	9.0500	9.0500	9.0500	9.0500	+1.117%	1	929	-81.878%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-9.137%	1	929	-81.676%
2026-04-22	9.9700	9.9700	9.8500	9.8500	-13.139%	2	928	-83.350%
2026-04-20	11.3500	11.3500	11.3400	11.3400	-7.429%	2	927	-85.538%
2026-04-17	12.2500	12.2500	12.2500	12.2500	+7.268%	1	927	-86.612%
2026-04-15	11.3000	11.4200	11.3000	11.4200	+0.175%	11	927	-85.639%
2026-04-14	10.3000	11.4000	10.3000	11.4000	+26.667%	5	916	-85.614%
2026-04-13	8.9000	9.1500	8.9000	9.0000	-12.959%	3	913	-81.778%
2026-04-09	10.3400	10.3400	10.3400	10.3400	+2.886%	2	913	-84.139%
2026-04-08	9.8600	10.0500	9.8600	10.0500	+9.477%	3	914	-83.682%
2026-04-07	9.1800	9.1800	9.1800	9.1800	-5.361%	1	917	-82.135%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-1.020%	1	916	-83.093%
2026-04-02	9.6000	9.8000	9.6000	9.8000	-12.500%	3	916	-83.265%
2026-04-01	11.0500	11.2000	11.0500	11.2000	+3.226%	16	916	-85.357%
2026-03-31	10.6700	10.8500	10.6700	10.8500	+10.941%	3	929	-84.885%
2026-03-30	9.7800	9.7800	9.7800	9.7800	+2.408%	1	931	-83.231%
2026-03-27	8.3000	10.1300	8.3000	9.5500	-4.020%	10	931	-82.827%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+15.698%	1	930	-83.518%
2026-03-23	7.6000	9.0500	7.6000	8.6000	+13.158%	19	930	-80.930%
2026-03-20	8.8000	8.8000	7.6000	7.6000	-15.084%	14	923	-78.421%
2026-03-19	7.9700	8.9800	7.6900	8.9500	-21.145%	259	919	-81.676%
2026-03-18	11.7000	11.7000	11.3400	11.3500	-11.328%	6	1,090	-85.551%
2026-03-17	14.0000	14.0000	12.8000	12.8000	-7.980%	11	1,091	-87.188%
2026-03-16	14.5000	14.5000	13.9000	13.9100	-2.042%	4	1,102	-88.210%
2026-03-13	16.4000	16.4000	14.1500	14.2000	-18.156%	32	1,101	-88.451%
2026-03-12	18.1700	18.1700	17.3500	17.3500	-2.033%	3	1,103	-90.548%
2026-03-11	17.6000	17.7500	17.4000	17.7100	-8.711%	16	1,262	-90.740%
2026-03-10	20.4800	20.4800	19.4000	19.4000	+8.380%	7	1,260	-91.546%
2026-03-09	17.7700	17.9100	17.7700	17.9000	+4.801%	56	1,258	-90.838%
2026-03-06	16.9000	17.0800	16.9000	17.0800	+9.068%	3	1,217	-90.398%
2026-03-05	15.8700	15.8700	15.6400	15.6600	-11.775%	601	1,215	-89.527%
2026-03-04	18.0000	18.0000	17.7500	17.7500	+3.198%	2	926	-90.761%
2026-03-03	17.0200	17.4100	16.8500	17.2000	-19.059%	14	927	-90.465%
2026-03-02	21.1500	21.8800	20.5500	21.2500	-15.000%	14	919	-92.282%
2026-02-27	24.0000	25.0000	24.0000	25.0000	+23.153%	12	922	-93.440%
2026-02-26	19.3000	20.3000	19.3000	20.3000	-10.375%	38	956	-91.921%
2026-02-25	22.9500	22.9500	22.3900	22.6500	+7.909%	9	917	-92.759%
2026-02-24	21.9000	22.0800	20.8000	20.9900	-9.526%	17	917	-92.187%
2026-02-23	19.3500	23.2600	19.3500	23.2000	+25.405%	119	906	-92.931%
2026-02-20	14.5000	18.5000	14.5000	18.5000	+55.462%	16	828	-91.135%
2026-02-19	11.9000	11.9000	11.9000	11.9000	-0.833%	1	829	-86.218%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+28.342%	10	829	-86.333%
2026-02-17	8.9500	9.3500	8.9500	9.3500	-16.889%	16	829	-82.460%
2026-02-13	11.3000	11.3000	11.2000	11.2500	-0.442%	280	839	-85.422%
2026-02-12	11.1000	11.9000	11.1000	11.3000	-32.977%	30	839	-85.487%
2026-02-11	16.7500	17.2000	16.7500	16.8600	+2.805%	34	840	-90.273%
2026-02-10	16.7500	16.7500	16.4000	16.4000	-6.818%	2	835	-90.000%
2026-02-09	15.4000	17.6000	15.4000	17.6000	+29.412%	80	835	-90.682%
2026-02-06	12.7000	13.6000	12.7000	13.6000	+11.842%	8	879	-87.941%
2026-02-05	12.5500	13.5000	11.2500	12.1600	-33.003%	160	879	-86.513%
2026-02-04	21.8400	21.8400	17.3500	18.1500	+2.254%	35	767	-90.964%
2026-02-03	18.1000	20.1500	17.0000	17.7500	+32.859%	371	765	-90.761%
2026-02-02	15.8500	15.9000	13.3600	13.3600	-14.359%	22	517	-87.725%
2026-01-30	28.5000	28.5100	14.0000	15.6000	-57.838%	196	524	-89.487%
2026-01-29	41.9000	41.9000	32.9500	37.0000	+5.503%	34	374	-95.568%
2026-01-28	38.0000	38.0000	35.0700	35.0700	+12.045%	29	396	-95.324%
2026-01-27	32.3000	32.3000	31.3000	31.3000	-10.032%	6	375	-94.760%
2026-01-26	32.7600	40.3600	32.7600	34.7900	+30.056%	82	379	-95.286%
2026-01-23	24.9500	26.7500	24.7100	26.7500	+18.102%	87	428	-93.869%
2026-01-22	21.1000	22.6500	21.1000	22.6500	+13.819%	4	512	-92.759%
2026-01-21	19.9000	19.9000	19.9000	19.9000	-10.762%	2	512	-91.759%
2026-01-20	22.5000	22.5000	21.8700	22.3000	+15.544%	14	514	-92.646%
2026-01-16	19.2900	19.3000	17.8500	19.3000	-4.550%	10	511	-91.503%
2026-01-15	19.7800	20.3500	19.5000	20.2200	-4.171%	47	511	-91.889%
2026-01-14	19.4500	21.3000	19.4200	21.1000	+27.724%	59	476	-92.227%
2026-01-13	17.8400	17.8400	16.4000	16.5200	+6.926%	218	483	-90.073%
2026-01-12	14.8900	16.1000	14.8900	15.4500	+25.203%	380	336	-89.385%
2026-01-09	11.9000	12.3400	11.9000	12.3400	+19.227%	25	56	-86.710%
2026-01-08	9.6500	10.4300	9.6500	10.3500	-10.699%	12	76	-84.155%
2026-01-07	11.5000	11.9000	11.5000	11.5900	-14.148%	30	74	-85.850%
2026-01-06	12.6000	13.5000	12.6000	13.5000	+26.523%	12	44	-87.852%
2026-01-05	10.6700	10.6700	10.6700	10.6700	+21.250%	3	37	-84.630%
2025-12-31	9.3000	9.3000	8.6700	8.8000	-19.192%	4	37	-81.364%
2025-12-30	10.9300	10.9300	10.8900	10.8900	+9.118%	4	37	-84.940%
2025-12-29	9.0000	9.9800	9.0000	9.9800	-21.848%	15	35	-83.567%
2025-12-26	10.5500	12.7700	10.5500	12.7700	+61.646%	19	29	-87.157%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-1.250%	1	16	-79.241%
2025-12-23	6.9500	8.0000	6.9500	8.0000	+22.137%	2	16	-79.500%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+10.084%	1	17	-74.962%
2025-12-17	5.8800	5.9500	5.8800	5.9500	+33.708%	2	17	-72.437%
2025-12-12	4.2600	4.4500	4.2600	4.4500	-8.998%	5	17	-63.146%
2025-12-11	5.0100	5.0100	4.8900	4.8900	+45.970%	3	16	-66.462%
2025-12-04	3.2700	3.3500	3.2700	3.3500	-23.864%	2	14	-51.045%
2025-12-03	4.4500	4.4500	4.4000	4.4000	0.000%	14	13	-62.727%