Dark

SLV20270115C79
SLV Jan 15 2027 79.00 Call (SLV270115C00079000)
option OPRA

EOD

Jul 30, 2026

1.46+8.955%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4600	1.4600	1.4600	1.4600	+8.955%	1	3,967	0.000%
2026-07-28	1.3600	1.3600	1.3400	1.3400	-33.000%	2	3,967	+8.955%
2026-07-22	1.7700	2.0000	1.7700	2.0000	+35.135%	51	3,968	-27.000%
2026-07-20	1.4400	1.4800	1.4400	1.4800	-3.896%	6	3,917	-1.351%
2026-07-15	1.6000	1.6400	1.5400	1.5400	-12.000%	102	3,912	-5.195%
2026-07-14	1.6900	1.7800	1.6800	1.7500	+10.759%	27	3,812	-16.571%
2026-07-13	1.5800	1.5800	1.5800	1.5800	-25.822%	2	3,811	-7.595%
2026-07-09	2.1300	2.1400	2.0400	2.1300	-14.113%	238	3,809	-31.455%
2026-07-06	2.4600	2.4800	2.4400	2.4800	+7.359%	3	3,701	-41.129%
2026-07-01	2.2600	2.4000	2.2600	2.3100	+7.442%	116	3,702	-36.797%
2026-06-30	2.2600	2.2600	2.1000	2.1500	+10.825%	65	3,782	-32.093%
2026-06-29	2.0300	2.0600	1.9100	1.9400	0.000%	93	3,802	-24.742%
2026-06-24	2.0200	2.0500	1.8600	1.9400	-22.088%	734	3,718	-24.742%
2026-06-23	2.6000	2.6000	2.4900	2.4900	-18.361%	7	3,027	-41.365%
2026-06-22	3.6800	3.6800	3.0500	3.0500	-24.691%	7	3,033	-52.131%
2026-06-17	4.9000	4.9000	4.0500	4.0500	-10.000%	7	3,029	-63.951%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-5.858%	1	3,029	-67.556%
2026-06-15	5.1800	5.2000	4.7800	4.7800	+8.145%	4	3,031	-69.456%
2026-06-11	4.4200	4.4200	4.4200	4.4200	+18.182%	1	3,031	-66.968%
2026-06-10	3.4500	3.7800	3.4500	3.7400	+3.889%	8	3,030	-60.963%
2026-06-09	3.7000	3.7000	3.4300	3.6000	-19.283%	6	3,034	-59.444%
2026-06-08	4.3500	4.4600	4.3500	4.4600	-2.407%	2	3,037	-67.265%
2026-06-05	4.5700	4.5700	4.5700	4.5700	-30.229%	1	3,039	-68.053%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+0.769%	1	3,038	-77.710%
2026-06-03	6.5500	6.5500	6.5000	6.5000	-10.959%	21	3,037	-77.538%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+5.797%	1	3,036	-80.000%
2026-06-01	6.9000	6.9000	6.9000	6.9000	-7.383%	1	3,035	-78.841%
2026-05-28	7.4500	7.4500	7.4500	7.4500	+3.472%	1	3,036	-80.403%
2026-05-27	7.1800	7.2300	7.1800	7.2000	-11.439%	4	3,036	-79.722%
2026-05-22	8.2000	8.2000	8.1300	8.1300	-6.552%	2	3,038	-82.042%
2026-05-21	7.9300	8.7000	7.9300	8.7000	+11.538%	2	3,040	-83.218%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-5.455%	2	3,040	-81.282%
2026-05-19	7.9100	8.2500	7.9100	8.2500	-9.836%	23	3,042	-82.303%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+1.105%	1	3,042	-84.044%
2026-05-15	9.3500	9.6200	9.0500	9.0500	-28.628%	11	3,042	-83.867%
2026-05-14	13.5500	13.5500	12.6800	12.6800	-17.769%	21	3,046	-88.486%
2026-05-13	15.0300	16.3300	14.7000	15.4200	+3.908%	47	3,057	-90.532%
2026-05-12	13.0000	14.9500	13.0000	14.8400	+3.056%	9	3,057	-90.162%
2026-05-11	13.9200	14.4000	13.8000	14.4000	+35.211%	5	3,057	-89.861%
2026-05-08	10.3000	10.6500	10.2500	10.6500	+1.429%	19	3,018	-86.291%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+22.664%	2	3,024	-86.095%
2026-05-06	8.5500	8.7000	8.5500	8.5600	+27.761%	12	3,026	-82.944%
2026-05-05	6.7000	6.7000	6.7000	6.7000	-3.597%	1	3,037	-78.209%
2026-05-04	7.3400	7.3400	6.9500	6.9500	+8.594%	9	3,037	-78.993%
2026-04-29	6.4000	6.5100	6.4000	6.4000	-8.178%	208	3,029	-77.188%
2026-04-28	6.9700	6.9700	6.9700	6.9700	-15.413%	3	3,021	-79.053%
2026-04-27	8.2400	8.2400	8.2400	8.2400	-5.178%	19	3,021	-82.282%
2026-04-24	8.6900	8.6900	8.6900	8.6900	-2.796%	10	3,002	-83.199%
2026-04-23	8.9000	8.9400	8.9000	8.9400	-20.036%	2	2,992	-83.669%
2026-04-20	11.2500	11.3000	11.1800	11.1800	-10.417%	101	2,993	-86.941%
2026-04-17	11.9000	12.4800	11.9000	12.4800	+13.973%	2	2,899	-88.301%
2026-04-16	10.9500	10.9500	10.9500	10.9500	-2.580%	1	2,900	-86.667%
2026-04-15	11.2400	11.2400	11.2400	11.2400	+5.047%	1	2,901	-87.011%
2026-04-14	10.7500	10.7500	10.7000	10.7000	+8.081%	2	2,902	-86.355%
2026-04-10	9.8500	9.9000	9.8500	9.9000	-0.503%	216	2,902	-85.253%
2026-04-09	9.9500	9.9500	9.9500	9.9500	-9.049%	2	2,698	-85.327%
2026-04-01	11.0600	11.0600	10.9400	10.9400	-0.091%	2	2,696	-86.654%
2026-03-31	10.7500	10.9500	10.7000	10.9500	+15.873%	5	2,697	-86.667%
2026-03-27	8.0800	9.4500	8.0800	9.4500	+11.176%	3	2,694	-84.550%
2026-03-26	8.3500	8.5000	8.3500	8.5000	-1.163%	3	2,693	-82.824%
2026-03-23	6.9000	8.6000	6.9000	8.6000	+13.907%	16	2,692	-83.023%
2026-03-20	8.0700	8.0700	7.5500	7.5500	-15.642%	7	2,702	-80.662%
2026-03-19	8.3500	8.9500	7.6100	8.9500	-15.166%	60	2,707	-83.687%
2026-03-18	11.3500	11.3500	10.5500	10.5500	-16.601%	6	2,719	-86.161%
2026-03-17	13.6800	13.6800	12.5500	12.6500	-6.366%	18	2,720	-88.458%
2026-03-16	14.1600	14.2700	13.4100	13.5100	-5.854%	130	2,727	-89.193%
2026-03-13	15.2500	15.2500	13.9000	14.3500	-15.588%	22	2,680	-89.826%
2026-03-12	17.9100	17.9100	16.9200	17.0000	-0.293%	39	2,664	-91.412%
2026-03-11	17.1000	17.6000	16.9900	17.0500	-10.733%	6	2,748	-91.437%
2026-03-10	19.2500	20.0000	19.0000	19.1000	+7.303%	44	2,751	-92.356%
2026-03-09	16.5000	17.8000	16.5000	17.8000	+7.879%	11	2,745	-91.798%
2026-03-06	16.7500	16.8200	16.5000	16.5000	+6.589%	86	2,806	-91.152%
2026-03-05	16.0000	16.0000	15.1000	15.4800	-8.131%	309	2,872	-90.568%
2026-03-04	17.3500	17.3500	16.8500	16.8500	-3.989%	5	2,742	-91.335%
2026-03-03	16.5700	17.5500	15.9500	17.5500	-15.827%	174	2,744	-91.681%
2026-03-02	20.7500	22.0100	19.6500	20.8500	-12.762%	219	2,736	-92.998%
2026-02-27	22.9900	24.3000	22.9900	23.9000	+16.302%	88	2,757	-93.891%
2026-02-26	19.4500	20.5500	19.0000	20.5500	-8.218%	107	2,746	-92.895%
2026-02-25	22.4500	22.5000	22.1000	22.3900	+8.426%	1,154	2,456	-93.479%
2026-02-24	18.9000	22.0000	18.9000	20.6500	-9.111%	125	2,456	-92.930%
2026-02-23	20.1000	23.0200	20.1000	22.7200	+26.222%	2,209	2,408	-93.574%
2026-02-20	18.5200	18.5200	17.6600	18.0000	+57.205%	8	751	-91.889%
2026-02-18	11.7300	11.7300	11.3800	11.4500	+23.650%	21	759	-87.249%
2026-02-17	8.7000	9.2600	8.7000	9.2600	-16.199%	12	759	-84.233%
2026-02-13	11.0500	11.0500	11.0500	11.0500	-4.741%	1	759	-86.787%
2026-02-12	15.0000	15.0000	10.5800	11.6000	-29.952%	148	759	-87.414%
2026-02-11	16.5000	16.6500	16.0000	16.5600	+11.141%	17	823	-91.184%
2026-02-10	16.0000	16.0000	14.9000	14.9000	-12.094%	4	814	-90.201%
2026-02-09	14.9500	17.0000	14.9500	16.9500	+23.723%	81	815	-91.386%
2026-02-06	13.1000	13.7000	13.0400	13.7000	+9.600%	21	787	-89.343%
2026-02-05	12.5000	13.4500	11.1100	12.5000	-32.976%	86	798	-88.320%
2026-02-04	21.1500	21.1500	17.2800	18.6500	+4.599%	105	802	-92.172%
2026-02-03	17.9000	19.5500	16.6500	17.8300	+32.565%	103	770	-91.812%
2026-02-02	15.2000	15.7500	12.7000	13.4500	-18.485%	99	706	-89.145%
2026-01-30	27.3600	27.3600	15.3500	16.5000	-48.916%	110	639	-91.152%
2026-01-29	32.3000	32.3000	32.3000	32.3000	-15.710%	1	565	-95.480%
2026-01-28	36.4100	38.3200	36.4100	38.3200	+11.916%	34	565	-96.190%
2026-01-27	30.6500	34.2400	30.6500	34.2400	+5.192%	4	578	-95.736%
2026-01-26	33.4200	34.5500	32.5500	32.5500	+28.656%	28	578	-95.515%
2026-01-23	24.4000	25.5000	24.3500	25.3000	+13.861%	44	578	-94.229%
2026-01-22	20.7000	22.2200	20.7000	22.2200	+10.273%	14	602	-93.429%
2026-01-21	21.2500	21.3000	19.5000	20.1500	-8.700%	19	594	-92.754%
2026-01-20	21.7000	22.0700	21.4000	22.0700	+18.021%	327	594	-93.385%
2026-01-16	18.8500	19.0000	17.5600	18.7000	-1.579%	491	896	-92.193%
2026-01-15	18.4000	19.4000	18.4000	19.0000	-9.696%	7	896	-92.316%
2026-01-14	19.4000	21.0400	18.9000	21.0400	+27.747%	255	896	-93.061%
2026-01-13	16.7500	17.5600	15.8000	16.4700	+5.780%	213	735	-91.135%
2026-01-12	14.6400	15.8700	14.6400	15.5700	+29.750%	147	734	-90.623%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+4.348%	1	734	-87.833%
2026-01-07	11.3000	11.5000	11.3000	11.5000	-10.853%	4	734	-87.304%
2026-01-06	12.7700	12.9000	12.7700	12.9000	+20.000%	32	734	-88.682%
2026-01-05	10.5000	10.7500	10.5000	10.7500	+21.469%	62	705	-86.419%
2026-01-02	8.8500	8.8500	8.8500	8.8500	+3.509%	3	705	-83.503%
2025-12-31	9.4500	9.4500	8.4200	8.5500	-21.053%	43	705	-82.924%
2025-12-30	10.8000	11.9400	10.8000	10.8300	+20.333%	114	705	-86.519%
2025-12-29	9.6000	9.6000	8.7300	9.0000	-28.230%	31	708	-83.778%
2025-12-26	9.9200	12.5400	9.9200	12.5400	+51.084%	42	704	-88.357%
2025-12-24	7.5000	8.3000	7.5000	8.3000	+7.097%	60	718	-82.410%
2025-12-23	6.9200	7.7500	6.9200	7.7500	+20.155%	29	718	-81.161%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+8.953%	5	727	-77.364%
2025-12-19	6.0000	6.0000	5.9200	5.9200	+14.951%	5	722	-75.338%
2025-12-18	5.0000	5.2000	5.0000	5.1500	+5.749%	17	718	-71.650%
2025-12-15	4.8700	4.8700	4.8700	4.8700	-3.945%	6	704	-70.021%
2025-12-12	5.0700	5.0700	5.0700	5.0700	+3.469%	1	702	-71.203%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+5.376%	30	702	-70.204%
2025-12-09	4.4200	4.6500	4.4200	4.6500	+27.747%	90	702	-68.602%
2025-12-05	3.6400	3.6400	3.6400	3.6400	+13.750%	25	627	-59.890%
2025-12-04	3.5200	3.5200	3.1700	3.2000	-22.892%	28	602	-54.375%
2025-12-03	4.3000	4.3000	4.1300	4.1500	0.000%	603	602	-64.819%