Dark

SLV20270115C87
SLV Jan 15 2027 87.00 Call (SLV270115C00087000)
option OPRA

EOD

Jul 28, 2026

0.9800-14.035%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.0000	1.0000	0.9800	0.9800	-14.035%	5	1,857	0.000%
2026-07-23	1.1800	1.1800	1.1400	1.1400	-22.449%	3	1,857	-14.035%
2026-07-22	1.4700	1.4700	1.4700	1.4700	+36.111%	1	1,857	-33.333%
2026-07-20	1.0800	1.0800	1.0800	1.0800	-18.182%	2	1,857	-9.259%
2026-07-14	1.3200	1.3200	1.3200	1.3200	+3.937%	3	1,857	-25.758%
2026-07-13	1.2700	1.2700	1.2700	1.2700	-9.286%	2	1,854	-22.835%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-26.702%	10	1,852	-30.000%
2026-07-06	1.9100	1.9100	1.9100	1.9100	+11.047%	1	1,852	-48.691%
2026-07-01	1.7200	1.7200	1.7200	1.7200	+0.585%	1	1,851	-43.023%
2026-06-26	1.7100	1.7100	1.7100	1.7100	-2.286%	2	1,850	-42.690%
2026-06-23	1.9700	1.9700	1.7500	1.7500	-39.863%	55	1,851	-44.000%
2026-06-18	2.9100	2.9100	2.9100	2.9100	-8.202%	3	1,848	-66.323%
2026-06-17	3.7000	3.7000	3.1700	3.1700	-8.116%	3	1,848	-69.085%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-5.479%	2	1,848	-71.594%
2026-06-15	3.9200	3.9200	3.6500	3.6500	+7.353%	12	1,839	-73.151%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+13.712%	3	1,839	-71.176%
2026-06-11	2.6500	2.9900	2.5500	2.9900	-16.944%	22	1,839	-67.224%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-26.230%	1	1,852	-72.778%
2026-06-04	4.8800	4.8800	4.8800	4.8800	-4.688%	1	1,851	-79.918%
2026-06-03	5.1200	5.1200	5.1200	5.1200	-10.018%	10	1,851	-80.859%
2026-06-02	5.7500	5.7500	5.6900	5.6900	+3.455%	30	1,846	-82.777%
2026-06-01	5.4500	5.5500	5.4500	5.5000	-3.509%	28	1,826	-82.182%
2026-05-27	5.7000	5.7000	5.7000	5.7000	-10.377%	1	1,829	-82.807%
2026-05-22	6.4000	6.4000	6.3600	6.3600	-7.959%	62	1,834	-84.591%
2026-05-21	6.5500	6.9100	6.5500	6.9100	+4.697%	18	1,859	-85.818%
2026-05-20	6.4500	6.6000	6.4500	6.6000	+1.538%	32	1,859	-85.152%
2026-05-19	6.3500	6.7000	6.3500	6.5000	-13.564%	60	1,882	-84.923%
2026-05-18	7.4500	7.5200	7.4500	7.5200	-1.312%	18	1,882	-86.968%
2026-05-15	7.8000	7.8000	7.5500	7.6200	-29.770%	19	1,882	-87.139%
2026-05-14	11.0900	11.0900	10.8500	10.8500	-15.891%	2	1,823	-90.968%
2026-05-13	13.3800	13.3800	12.9000	12.9000	+8.403%	5	1,822	-92.403%
2026-05-12	11.1000	11.9000	11.1000	11.9000	-0.833%	2	1,822	-91.765%
2026-05-11	11.4000	12.0000	11.2100	12.0000	+50.565%	4	1,822	-91.833%
2026-05-07	9.2300	9.2300	7.9000	7.9700	+16.350%	11	1,822	-87.704%
2026-05-06	6.7700	6.8500	6.7700	6.8500	+23.646%	11	1,821	-85.693%
2026-05-05	5.5400	5.5400	5.5400	5.5400	+1.280%	6	1,810	-82.310%
2026-05-04	5.5500	5.5500	5.4700	5.4700	-14.531%	6	1,810	-82.084%
2026-05-01	6.4000	6.4000	6.4000	6.4000	+28.000%	1	1,804	-84.688%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-11.348%	3	1,804	-80.400%
2026-04-28	5.6400	5.6400	5.6400	5.6400	-20.787%	2	1,801	-82.624%
2026-04-24	7.1200	7.1200	7.1200	7.1200	+2.446%	1	1,799	-86.236%
2026-04-23	7.3700	7.4000	6.9500	6.9500	-31.527%	8	1,799	-85.899%
2026-04-17	10.1000	10.4600	10.1000	10.1500	+15.079%	5	1,793	-90.345%
2026-04-16	8.6500	8.8200	8.6500	8.8200	-4.752%	3	1,790	-88.889%
2026-04-14	8.4000	9.2600	8.4000	9.2600	+14.321%	7	1,788	-89.417%
2026-04-08	8.1000	8.1000	8.1000	8.1000	+8.725%	1	1,793	-87.901%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-6.875%	2	1,793	-86.846%
2026-04-06	7.9000	8.0000	7.8400	8.0000	+0.629%	6	1,793	-87.750%
2026-04-02	7.9500	7.9500	7.9500	7.9500	-10.974%	5	1,791	-87.673%
2026-04-01	8.9300	8.9300	8.9300	8.9300	+9.169%	1	1,791	-89.026%
2026-03-30	8.1800	8.1800	8.1800	8.1800	+15.537%	1	1,790	-88.020%
2026-03-27	7.0800	7.0800	7.0800	7.0800	-2.881%	4	1,790	-86.158%
2026-03-24	7.2900	7.2900	7.2900	7.2900	+7.206%	1	1,786	-86.557%
2026-03-23	6.7700	6.8000	6.7700	6.8000	+9.149%	2	1,786	-85.588%
2026-03-20	6.5500	6.5500	6.1800	6.2300	-16.376%	3	1,786	-84.270%
2026-03-19	6.9000	7.4500	6.9000	7.4500	-19.459%	425	1,785	-86.846%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-15.138%	2	1,747	-89.405%
2026-03-17	10.9000	10.9000	10.9000	10.9000	-6.034%	4	1,749	-91.009%
2026-03-16	12.1500	12.1500	11.5500	11.6000	-6.827%	5	1,753	-91.552%
2026-03-13	13.5000	13.5000	12.4500	12.4500	-16.162%	3	1,753	-92.129%
2026-03-12	14.8500	14.8500	14.8500	14.8500	0.000%	1	1,753	-93.401%
2026-03-11	14.7700	14.8500	14.7500	14.8500	-14.063%	4	1,759	-93.401%
2026-03-10	17.2800	17.2800	17.2800	17.2800	+21.263%	2	1,760	-94.329%
2026-03-09	14.2500	14.2500	14.2500	14.2500	+6.582%	1	1,760	-93.123%
2026-03-05	12.9100	13.3700	12.9000	13.3700	-13.182%	398	1,761	-92.670%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+5.191%	1	1,586	-93.636%
2026-03-03	14.9700	14.9700	14.6400	14.6400	-23.670%	8	1,586	-93.306%
2026-03-02	19.4600	19.4600	17.3000	19.1800	-8.230%	16	1,586	-94.891%
2026-02-27	21.7800	21.8000	20.9000	20.9000	+6.633%	5	1,584	-95.311%
2026-02-25	19.4300	19.6000	19.4300	19.6000	+7.692%	13	1,588	-95.000%
2026-02-24	19.2500	19.4900	18.2000	18.2000	-3.294%	2,456	1,588	-94.615%
2026-02-23	18.8200	18.8200	18.8200	18.8200	+16.967%	5	838	-94.793%
2026-02-20	15.3500	16.0900	15.3500	16.0900	+60.579%	30	838	-93.909%
2026-02-18	9.4800	10.0200	9.4800	10.0200	+39.360%	12	864	-90.220%
2026-02-17	7.1900	7.1900	7.1900	7.1900	-22.688%	1	864	-86.370%
2026-02-13	9.3000	9.3000	9.3000	9.3000	-3.125%	649	268	-89.462%
2026-02-12	9.3000	9.8200	9.3000	9.6000	-32.961%	31	268	-89.792%
2026-02-11	14.4000	14.5500	14.3200	14.3200	+6.706%	63	266	-93.156%
2026-02-09	13.0700	13.4200	13.0000	13.4200	+12.301%	3	226	-92.697%
2026-02-06	10.9000	12.0000	10.9000	11.9500	+18.083%	5	226	-91.799%
2026-02-05	10.1000	10.5000	10.1000	10.1200	-42.986%	3	224	-90.316%
2026-02-04	18.6000	18.6000	17.7500	17.7500	+5.970%	4	222	-94.479%
2026-02-03	15.8000	16.7500	15.8000	16.7500	+43.777%	2	221	-94.149%
2026-02-02	13.6500	13.6500	11.3000	11.6500	-15.273%	8	221	-91.588%
2026-01-30	24.0000	24.4000	12.6000	13.7500	-57.483%	29	217	-92.873%
2026-01-29	37.0000	37.0000	32.3400	32.3400	-7.600%	7	208	-96.970%
2026-01-28	34.0000	35.0800	34.0000	35.0000	+16.667%	35	212	-97.200%
2026-01-27	29.3400	30.0000	27.0700	30.0000	+2.775%	23	210	-96.733%
2026-01-26	28.0300	34.9000	28.0300	29.1900	+30.662%	70	211	-96.643%
2026-01-23	21.1000	22.3500	21.0500	22.3400	+17.332%	228	253	-95.613%
2026-01-22	18.4000	19.2800	18.4000	19.0400	+14.699%	271	461	-94.853%
2026-01-21	18.3000	18.3000	16.6000	16.6000	-10.992%	16	218	-94.096%
2026-01-20	18.9100	19.2600	18.2300	18.6500	+13.720%	75	206	-94.745%
2026-01-16	16.2500	16.4000	15.8500	16.4000	-7.606%	25	145	-94.024%
2026-01-15	16.1100	17.7500	16.1100	17.7500	-2.204%	9	145	-94.479%
2026-01-14	16.5000	18.1500	16.2000	18.1500	+27.368%	29	142	-94.601%
2026-01-13	14.2500	14.2500	13.7500	14.2500	+10.039%	3	116	-93.123%
2026-01-12	13.0000	13.0000	12.9500	12.9500	+29.113%	3	117	-92.432%
2026-01-09	10.0300	10.0300	10.0300	10.0300	+19.976%	1	116	-90.229%
2026-01-08	8.3100	8.6200	8.3100	8.3600	-12.000%	16	116	-88.278%
2026-01-07	9.4000	9.5000	9.4000	9.5000	-14.414%	3	115	-89.684%
2026-01-06	11.1000	11.1000	11.1000	11.1000	+31.051%	1	118	-91.171%
2026-01-05	8.4200	8.4700	8.4200	8.4700	+20.655%	10	107	-88.430%
2025-12-31	7.5500	7.5500	7.0200	7.0200	-28.367%	4	107	-86.040%
2025-12-30	9.1500	9.8000	9.0600	9.8000	+39.601%	21	107	-90.000%
2025-12-29	7.6500	7.6500	7.0200	7.0200	-23.613%	3	117	-86.040%
2025-12-26	9.2300	9.2300	9.1900	9.1900	+42.481%	20	114	-89.336%
2025-12-24	6.5000	6.5000	6.4500	6.4500	0.000%	101	0	-84.806%