Dark

SLV20270115C90
SLV Jan 15 2027 90.00 Call (SLV270115C00090000)
option OPRA

EOD

Jul 30, 2026

1.03+17.045%(+0.15)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9200	1.0400	0.9200	1.0300	+17.045%	41	18,462	0.000%
2026-07-29	0.9300	1.0000	0.8700	0.8800	-4.348%	260	18,439	+17.045%
2026-07-28	0.9500	0.9500	0.8700	0.9200	-11.538%	246	18,318	+11.957%
2026-07-27	1.1100	1.1100	1.0200	1.0400	-10.345%	12	18,322	-0.962%
2026-07-24	1.0500	1.1600	1.0500	1.1600	+10.476%	98	18,330	-11.207%
2026-07-23	1.1200	1.1200	1.0000	1.0500	-18.605%	34	18,428	-1.905%
2026-07-22	1.1500	1.3700	1.1500	1.2900	+17.273%	56	18,449	-20.155%
2026-07-21	1.1000	1.1100	1.0900	1.1000	+20.879%	123	18,437	-6.364%
2026-07-20	0.9600	0.9700	0.9100	0.9100	-5.208%	56	18,455	+13.187%
2026-07-17	0.9300	0.9800	0.9100	0.9600	0.000%	61	18,465	+7.292%
2026-07-16	1.0700	1.0700	0.9300	0.9600	-12.727%	1,528	19,181	+7.292%
2026-07-15	1.1600	1.1800	1.0200	1.1000	-9.091%	59	18,929	-6.364%
2026-07-14	1.0800	1.2500	1.0800	1.2100	+11.009%	82	18,916	-14.876%
2026-07-13	1.1400	1.2000	1.0800	1.0900	-14.173%	108	18,971	-5.505%
2026-07-10	1.2900	1.3300	1.2700	1.2700	-5.926%	12	18,989	-18.898%
2026-07-09	1.4300	1.4600	1.3500	1.3500	+6.299%	72	18,992	-23.704%
2026-07-08	1.3200	1.3200	1.2200	1.2700	-13.605%	76	18,981	-18.898%
2026-07-07	1.5600	1.5900	1.4000	1.4700	-16.000%	92	18,933	-29.932%
2026-07-06	1.7100	1.7600	1.7000	1.7500	+6.707%	81	18,932	-41.143%
2026-07-02	1.7800	1.8100	1.5800	1.6400	+10.811%	94	18,682	-37.195%
2026-07-01	1.7000	1.7300	1.4500	1.4800	+0.680%	2,301	18,682	-30.405%
2026-06-30	1.4200	1.6500	1.4200	1.4700	+10.526%	428	17,044	-29.932%
2026-06-29	1.3300	1.4100	1.3300	1.3300	-11.333%	421	16,688	-22.556%
2026-06-26	1.5000	1.6100	1.4700	1.5000	+4.167%	373	16,891	-31.333%
2026-06-25	1.4500	1.4800	1.3600	1.4400	+4.348%	569	16,675	-28.472%
2026-06-24	1.4100	1.4200	1.2800	1.3800	-15.854%	755	16,174	-25.362%
2026-06-23	1.7700	1.8000	1.5300	1.6400	-21.905%	310	16,249	-37.195%
2026-06-22	2.5500	2.5500	2.0800	2.1000	-13.580%	279	16,013	-50.952%
2026-06-18	2.7300	2.8000	2.3500	2.4300	-13.830%	408	14,819	-57.613%
2026-06-17	3.2500	3.7000	2.8000	2.8200	-11.321%	1,720	14,819	-63.475%
2026-06-16	3.3800	3.3800	3.0500	3.1800	-5.075%	769	14,819	-67.610%
2026-06-15	3.6200	3.7000	3.2900	3.3500	+8.065%	551	14,126	-69.254%
2026-06-12	2.9000	3.2000	2.8000	3.1000	+1.639%	462	14,126	-66.774%
2026-06-11	2.2800	3.1000	2.2800	3.0500	+32.035%	243	14,126	-66.230%
2026-06-10	2.4100	2.6100	2.3000	2.3100	-6.855%	127	14,093	-55.411%
2026-06-09	2.9700	2.9700	2.3600	2.4800	-15.932%	466	14,067	-58.468%
2026-06-08	3.1500	3.1500	2.9300	2.9500	-0.338%	920	13,744	-65.085%
2026-06-05	3.6500	4.0000	2.9100	2.9600	-32.727%	505	13,502	-65.203%
2026-06-04	4.7400	4.7400	4.3100	4.4000	0.000%	406	13,394	-76.591%
2026-06-03	4.6500	4.7400	4.4000	4.4000	-13.215%	1,486	13,402	-76.591%
2026-06-02	5.2900	5.3500	4.9600	5.0700	+1.400%	899	13,009	-79.684%
2026-06-01	5.0300	5.0900	4.8300	5.0000	-6.367%	692	12,414	-79.400%
2026-05-29	5.3000	5.7000	5.0500	5.3400	-0.928%	252	12,262	-80.712%
2026-05-28	4.7800	5.4800	4.6900	5.3900	+5.686%	155	12,258	-80.891%
2026-05-27	5.1000	5.3500	5.1000	5.1000	-17.073%	611	12,247	-79.804%
2026-05-26	5.8500	6.1500	5.7300	6.1500	+6.957%	86	12,517	-83.252%
2026-05-22	6.0800	6.0800	5.6000	5.7500	-10.156%	143	12,483	-82.087%
2026-05-21	5.6000	6.4100	5.5500	6.4000	+4.065%	265	12,450	-83.906%
2026-05-20	5.9500	6.3300	5.7500	6.1500	+8.275%	139	12,450	-83.252%
2026-05-19	6.0500	6.1500	5.6800	5.6800	-20.113%	645	12,183	-81.866%
2026-05-18	7.3800	7.5500	6.8100	7.1100	+2.894%	156	12,183	-85.513%
2026-05-15	7.3500	7.4000	6.9100	6.9100	-29.055%	455	12,183	-85.094%
2026-05-14	10.6300	10.6600	9.6000	9.7400	-19.304%	332	11,925	-89.425%
2026-05-13	11.6000	13.2000	11.4500	12.0700	+4.052%	1,190	11,853	-91.466%
2026-05-12	10.3500	11.6000	9.6000	11.6000	+3.664%	811	11,853	-91.121%
2026-05-11	10.0000	11.3700	10.0000	11.1900	+38.662%	526	11,853	-90.795%
2026-05-08	8.1300	8.4100	7.6800	8.0700	+10.548%	155	11,076	-87.237%
2026-05-07	7.8000	8.6500	7.3000	7.3000	+13.354%	484	11,058	-85.890%
2026-05-06	6.1000	6.4500	6.1000	6.4400	+32.238%	303	11,007	-84.006%
2026-05-05	5.0000	5.1600	4.8500	4.8700	-0.612%	220	10,803	-78.850%
2026-05-04	5.1500	5.1500	4.9000	4.9000	-13.274%	131	10,832	-78.980%
2026-05-01	5.6000	6.1500	5.6000	5.6500	+12.774%	158	10,703	-81.770%
2026-04-30	5.0400	5.0400	4.8400	5.0100	+8.913%	72	10,703	-79.441%
2026-04-29	4.7000	4.7500	4.4500	4.6000	-11.538%	356	10,707	-77.609%
2026-04-28	5.3000	5.3000	5.0000	5.2000	-14.050%	100	10,862	-80.192%
2026-04-27	6.1300	6.2000	5.9500	6.0500	-6.202%	63	10,823	-82.975%
2026-04-24	6.3000	6.7000	6.2800	6.4500	-0.769%	108	10,794	-84.031%
2026-04-23	6.7900	6.8800	6.4300	6.5000	-10.468%	354	10,842	-84.154%
2026-04-22	7.3000	7.4500	7.2600	7.2600	+6.765%	103	10,945	-85.813%
2026-04-21	7.5500	7.5500	6.8000	6.8000	-18.269%	137	10,887	-84.853%
2026-04-20	8.6000	8.7000	8.2300	8.3200	-9.071%	256	10,843	-87.620%
2026-04-17	9.3200	9.6500	9.1500	9.1500	+12.963%	186	10,613	-88.743%
2026-04-16	8.4000	8.4000	7.9700	8.1000	-4.930%	78	10,564	-87.284%
2026-04-15	8.6000	9.1000	8.4100	8.5200	-2.851%	95	10,576	-87.911%
2026-04-14	7.8000	8.8000	7.8000	8.7700	+26.369%	148	10,544	-88.255%
2026-04-13	6.7000	7.2500	6.6500	6.9400	-7.835%	21	10,623	-85.159%
2026-04-10	7.5900	7.9000	7.5300	7.5300	-2.839%	77	10,673	-86.321%
2026-04-09	7.6000	7.8500	7.3000	7.7500	+3.333%	81	10,666	-86.710%
2026-04-08	8.3200	8.3200	7.4700	7.5000	+1.351%	70	10,647	-86.267%
2026-04-07	6.9600	7.4500	6.5000	7.4000	-1.465%	133	10,658	-86.081%
2026-04-06	7.4500	7.5100	7.2500	7.5100	+1.486%	93	10,640	-86.285%
2026-04-02	7.2000	7.6500	7.2000	7.4000	-11.905%	85	10,592	-86.081%
2026-04-01	8.5500	8.6500	8.4000	8.4000	-4.219%	81	10,592	-87.738%
2026-03-31	8.0500	8.7700	8.0500	8.7700	+21.637%	688	10,540	-88.255%
2026-03-30	7.8000	7.8000	7.2100	7.2100	-5.752%	239	10,365	-85.714%
2026-03-27	6.2500	7.9000	6.2500	7.6500	+22.990%	464	10,351	-86.536%
2026-03-26	6.7500	6.9800	6.2000	6.2200	-17.067%	172	9,959	-83.441%
2026-03-25	7.8000	8.0000	7.4000	7.5000	+7.604%	214	9,958	-86.267%
2026-03-24	6.5500	7.1000	6.4600	6.9700	+3.259%	103	9,958	-85.222%
2026-03-23	6.0000	7.0000	5.7500	6.7500	+17.391%	250	9,929	-84.741%
2026-03-20	6.7500	6.7500	5.7000	5.7500	-17.266%	593	9,955	-82.087%
2026-03-19	6.6000	7.1000	5.7500	6.9500	-16.265%	850	10,004	-85.180%
2026-03-18	8.9000	9.2400	8.2500	8.3000	-17.166%	236	9,940	-87.590%
2026-03-17	10.9000	11.0000	9.9000	10.0200	-10.135%	98	10,041	-89.721%
2026-03-16	11.4300	11.6500	10.6800	11.1500	-0.446%	120	10,108	-90.762%
2026-03-13	12.4100	12.4100	11.2000	11.2000	-18.841%	290	10,125	-90.804%
2026-03-12	14.8100	14.8100	13.8000	13.8000	-5.155%	155	10,117	-92.536%
2026-03-11	14.5600	14.6000	13.9500	14.5500	-9.063%	67	10,099	-92.921%
2026-03-10	15.8000	16.7800	15.7200	16.0000	+10.727%	446	10,077	-93.563%
2026-03-09	14.1000	14.6500	13.4000	14.4500	+7.037%	249	10,181	-92.872%
2026-03-06	12.8400	13.8500	12.8000	13.5000	+6.719%	48	10,257	-92.370%
2026-03-05	13.4900	13.4900	12.3000	12.6500	-8.664%	796	10,250	-91.858%
2026-03-04	14.7100	14.8400	13.8500	13.8500	-2.258%	43	10,993	-92.563%
2026-03-03	13.8000	14.8000	13.1000	14.1700	-22.989%	538	10,988	-92.731%
2026-03-02	17.8500	19.0000	16.5000	18.4000	-9.804%	368	10,959	-94.402%
2026-02-27	19.2000	21.0000	18.9200	20.4000	+17.919%	377	10,929	-94.951%
2026-02-26	16.5500	17.4500	15.8000	17.3000	-2.535%	100	11,001	-94.046%
2026-02-25	18.7800	19.2300	17.7500	17.7500	+0.282%	3,592	11,293	-94.197%
2026-02-24	18.7000	19.3500	17.3200	17.7000	-10.696%	478	11,293	-94.181%
2026-02-23	16.2000	20.0000	15.8600	19.8200	+32.133%	739	11,233	-94.803%
2026-02-20	11.5000	15.7900	11.5000	15.0000	+47.348%	1,273	11,044	-93.133%
2026-02-19	9.7000	10.1800	9.7000	10.1800	+9.110%	254	10,081	-89.882%
2026-02-18	8.6000	9.7000	8.6000	9.3300	+29.764%	401	9,855	-88.960%
2026-02-17	7.8000	7.8000	6.6800	7.1900	-12.743%	526	9,703	-85.675%
2026-02-13	10.0500	10.0500	8.2000	8.2400	-6.893%	2,499	8,375	-87.500%
2026-02-12	12.9300	12.9300	8.7000	8.8500	-33.955%	563	8,375	-88.362%
2026-02-11	13.9500	13.9900	13.0500	13.4000	+8.943%	142	8,086	-92.313%
2026-02-10	13.6400	13.6400	11.9300	12.3000	-14.879%	50	8,062	-91.626%
2026-02-09	12.5000	14.4500	12.3100	14.4500	+28.444%	183	8,023	-92.872%
2026-02-06	10.1000	11.3900	10.1000	11.2500	+22.283%	182	8,004	-90.844%
2026-02-05	10.4000	11.2300	9.1200	9.2000	-40.221%	255	8,017	-88.804%
2026-02-04	18.1500	18.1500	14.0900	15.3900	+5.846%	593	7,891	-93.307%
2026-02-03	14.6800	16.4800	13.8500	14.5400	+29.475%	492	7,748	-92.916%
2026-02-02	13.8000	13.8000	9.5000	11.2300	-17.426%	1,916	7,524	-90.828%
2026-01-30	22.5900	24.5000	11.0000	13.6000	-59.941%	4,925	7,360	-92.426%
2026-01-29	36.1300	36.5000	27.8400	33.9500	+1.769%	328	4,460	-96.966%
2026-01-28	30.9900	34.0500	29.6000	33.3600	+11.423%	494	4,371	-96.912%
2026-01-27	27.8000	30.0000	25.2000	29.9400	+15.554%	603	4,304	-96.560%
2026-01-26	26.8000	35.2500	25.9100	25.9100	+17.773%	2,043	4,261	-96.025%
2026-01-23	20.1300	22.0500	19.8000	22.0000	+21.884%	1,583	4,388	-95.318%
2026-01-22	17.1500	18.4300	16.7000	18.0500	+9.394%	506	3,947	-94.294%
2026-01-21	17.7500	17.7500	15.6000	16.5000	-7.770%	319	3,855	-93.758%
2026-01-20	18.0500	18.3500	17.3500	17.8900	+15.868%	585	3,738	-94.243%
2026-01-16	14.7500	15.6500	14.3800	15.4400	-5.968%	546	3,872	-93.329%
2026-01-15	14.7200	17.0000	14.7200	16.4200	-3.977%	2,115	3,872	-93.727%
2026-01-14	15.6500	17.3800	15.4000	17.1000	+30.335%	744	3,095	-93.977%
2026-01-13	12.9100	14.2200	12.8400	13.1200	+8.072%	560	2,797	-92.149%
2026-01-12	15.5000	15.5000	11.8000	12.1400	+28.466%	1,033	2,583	-91.516%
2026-01-09	8.7700	9.6100	8.7700	9.4500	+19.620%	233	2,301	-89.101%
2026-01-08	7.1900	8.0800	7.0700	7.9000	-11.236%	341	2,274	-86.962%
2026-01-07	8.7000	9.5500	8.6500	8.9000	-15.640%	237	2,031	-88.427%
2026-01-06	9.2000	10.6300	9.2000	10.5500	+31.875%	410	1,863	-90.237%
2026-01-05	8.0800	8.6000	7.8000	8.0000	+18.519%	377	1,709	-87.125%
2026-01-02	7.5000	7.6500	6.6700	6.7500	+2.273%	96	1,709	-84.741%
2025-12-31	7.0500	7.3000	6.3200	6.6000	-23.166%	175	1,580	-84.394%
2025-12-30	8.3500	9.3500	8.0500	8.5900	+18.157%	508	1,580	-88.009%
2025-12-29	7.2500	8.3000	6.6500	7.2700	-27.662%	700	1,552	-85.832%
2025-12-26	7.6500	10.1500	7.5600	10.0500	+60.800%	235	1,227	-89.751%
2025-12-24	6.1000	6.2500	5.6700	6.2500	+6.655%	1,535	2,121	-83.520%
2025-12-23	5.4500	5.9500	4.9500	5.8600	+20.825%	357	2,121	-82.423%
2025-12-22	4.7500	5.0000	4.6000	4.8500	+14.118%	157	2,006	-78.763%
2025-12-19	4.1200	4.4500	4.0700	4.2500	+11.842%	342	1,923	-75.765%
2025-12-18	4.0400	4.0400	3.7800	3.8000	-14.607%	29	1,897	-72.895%
2025-12-17	3.8800	4.4500	3.8700	4.4500	+33.634%	1,424	1,900	-76.854%
2025-12-16	3.5000	3.5000	3.2000	3.3300	-3.478%	143	571	-69.069%
2025-12-15	3.6000	3.6000	3.4500	3.4500	+10.577%	50	511	-70.145%
2025-12-12	3.8500	3.9500	2.9600	3.1200	-14.754%	119	461	-66.987%
2025-12-11	3.6000	3.9300	3.5800	3.6600	+1.667%	313	425	-71.858%
2025-12-10	3.3000	3.6000	3.2500	3.6000	+1.695%	49	187	-71.389%
2025-12-09	3.0300	3.5400	3.0300	3.5400	+33.083%	72	174	-70.904%
2025-12-08	2.6600	2.6600	2.6600	2.6600	-11.333%	1	114	-61.278%
2025-12-05	2.7000	3.0000	2.7000	3.0000	0.000%	114	113	-65.667%