Dark

SLV20270319C70
SLV Mar 19 2027 70.00 Call (SLV270319C00070000)
option OPRA

EOD

Jul 30, 2026

3.35+7.029%(+0.22)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0500	3.4000	3.0500	3.3500	+7.029%	48	7,077	0.000%
2026-07-29	2.9100	3.2700	2.8500	3.1300	+6.102%	4,069	7,540	+7.029%
2026-07-28	2.9700	2.9700	2.8500	2.9500	-9.231%	22	3,521	+13.559%
2026-07-27	3.3000	3.4000	3.2500	3.2500	-4.130%	32	3,507	+3.077%
2026-07-24	3.3500	3.5400	3.3500	3.3900	+5.938%	13	3,525	-1.180%
2026-07-23	3.2500	3.4000	3.2000	3.2000	-14.667%	124	3,513	+4.688%
2026-07-22	3.7500	4.1200	3.7500	3.7500	+9.649%	46	3,522	-10.667%
2026-07-21	3.3500	3.6000	3.3500	3.4200	+12.131%	101	3,494	-2.047%
2026-07-20	3.0500	3.0500	3.0200	3.0500	+3.390%	13	3,403	+9.836%
2026-07-17	2.7500	2.9800	2.7500	2.9500	0.000%	136	3,403	+13.559%
2026-07-16	3.0200	3.0200	2.8300	2.9500	-10.606%	505	3,366	+13.559%
2026-07-15	3.4000	3.4000	3.1000	3.3000	-7.042%	72	3,350	+1.515%
2026-07-14	3.6500	3.7500	3.5400	3.5500	+8.232%	85	3,333	-5.634%
2026-07-13	3.3000	3.3000	3.2000	3.2800	-15.026%	73	3,277	+2.134%
2026-07-10	3.7800	3.8600	3.7800	3.8600	-7.212%	10	3,236	-13.212%
2026-07-09	4.1000	4.1600	4.1000	4.1600	+12.432%	5	3,226	-19.471%
2026-07-08	3.6500	3.7100	3.4000	3.7000	-11.905%	137	3,235	-9.459%
2026-07-07	4.2700	4.3300	4.0500	4.2000	-10.638%	88	3,264	-20.238%
2026-07-06	4.6800	4.7000	4.6300	4.7000	+5.618%	4	3,205	-28.723%
2026-07-02	4.7200	4.7200	4.2000	4.4500	+5.701%	30	3,183	-24.719%
2026-07-01	4.3600	4.3700	4.2100	4.2100	+1.937%	109	3,183	-20.428%
2026-06-30	4.1200	4.1600	4.1000	4.1300	+10.724%	9	3,082	-18.886%
2026-06-29	3.8000	3.8000	3.6700	3.7300	-7.214%	13	3,086	-10.188%
2026-06-26	3.9400	4.2000	3.9400	4.0200	+7.200%	164	3,076	-16.667%
2026-06-25	3.7900	4.0000	3.7000	3.7500	+5.932%	219	3,052	-10.667%
2026-06-24	3.9500	3.9800	3.3500	3.5400	-21.158%	103	2,914	-5.367%
2026-06-23	4.8000	4.8500	4.4100	4.4900	-19.821%	25	2,900	-25.390%
2026-06-22	6.4000	6.4000	5.6000	5.6000	-9.677%	173	2,893	-40.179%
2026-06-18	6.8500	6.8500	6.2000	6.2000	-8.957%	56	2,882	-45.968%
2026-06-17	7.9500	8.6000	6.8000	6.8100	-13.248%	106	2,882	-50.808%
2026-06-16	7.6500	7.8800	7.6500	7.8500	-1.258%	9	2,882	-57.325%
2026-06-15	8.5000	8.5000	7.9500	7.9500	+10.570%	25	2,880	-57.862%
2026-06-12	6.9200	7.3500	6.9200	7.1900	-0.139%	24	2,880	-53.408%
2026-06-11	5.8100	7.2500	5.8100	7.2000	+23.077%	169	2,880	-53.472%
2026-06-10	6.2500	6.4200	5.8500	5.8500	-5.645%	35	2,851	-42.735%
2026-06-09	7.3000	7.3000	5.9500	6.2000	-15.989%	1,044	2,848	-45.968%
2026-06-08	7.5500	7.5500	7.2500	7.3800	+1.096%	27	3,378	-54.607%
2026-06-05	8.4000	8.4800	7.3000	7.3000	-26.633%	294	3,362	-54.110%
2026-06-04	10.3800	10.4500	9.9500	9.9500	+1.531%	108	3,157	-66.332%
2026-06-03	10.0000	10.2300	9.8000	9.8000	-11.712%	17	3,140	-65.816%
2026-06-02	11.4200	11.5900	11.1000	11.1000	-0.448%	303	3,140	-69.820%
2026-06-01	10.8400	11.1500	10.5100	11.1500	-4.292%	109	3,118	-69.955%
2026-05-29	11.3900	11.6500	11.3900	11.6500	+1.481%	7	3,105	-71.245%
2026-05-28	10.3900	11.5900	10.3900	11.4800	+4.364%	247	3,104	-70.819%
2026-05-27	11.0500	11.1000	10.9700	11.0000	-10.204%	129	3,039	-69.545%
2026-05-26	12.2900	12.2900	12.0000	12.2500	+3.201%	7	3,062	-72.653%
2026-05-22	12.2200	12.2200	11.8300	11.8700	-1.083%	38	3,056	-71.778%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-4.686%	13	3,059	-72.083%
2026-05-20	12.0500	12.7000	11.9500	12.5900	+8.534%	6	3,059	-73.392%
2026-05-19	11.6100	12.1600	11.5200	11.6000	-15.328%	67	3,058	-71.121%
2026-05-18	13.9400	14.1800	13.0500	13.7000	+5.385%	269	3,058	-75.547%
2026-05-15	13.6200	13.8500	13.0000	13.0000	-27.293%	54	3,058	-74.231%
2026-05-14	18.5500	18.6500	17.8800	17.8800	-13.831%	9	2,815	-81.264%
2026-05-13	20.0000	21.3400	19.8100	20.7500	+12.894%	20	2,810	-83.855%
2026-05-12	18.4100	18.4500	17.8000	18.3800	-5.209%	24	2,810	-81.774%
2026-05-11	18.7500	19.3900	18.0100	19.3900	+28.496%	178	2,810	-82.723%
2026-05-08	15.5000	15.6000	14.9200	15.0900	+5.969%	5	2,720	-77.800%
2026-05-07	14.8000	15.9500	13.9000	14.2400	+11.686%	10	2,721	-76.475%
2026-05-06	12.3800	13.0000	12.3800	12.7500	+17.512%	19	2,720	-73.725%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+3.333%	3	2,722	-69.124%
2026-05-04	10.8500	10.8500	10.4700	10.5000	-11.839%	25	2,720	-68.095%
2026-05-01	11.7500	12.5100	11.7500	11.9100	+9.871%	16	2,702	-71.872%
2026-04-30	10.7200	10.8500	10.6500	10.8400	+8.945%	299	2,702	-69.096%
2026-04-29	10.0000	10.0000	9.8000	9.9500	-8.379%	12	2,453	-66.332%
2026-04-28	10.9500	10.9500	10.5500	10.8600	-17.099%	18	2,452	-69.153%
2026-04-24	13.0000	13.1000	13.0000	13.1000	+2.987%	38	2,450	-74.427%
2026-04-23	13.1400	13.1500	12.7200	12.7200	-8.026%	58	2,442	-73.664%
2026-04-22	14.0800	14.0800	13.8300	13.8300	+4.535%	6	2,390	-75.777%
2026-04-21	14.5000	14.5000	13.2300	13.2300	-14.091%	34	2,398	-74.679%
2026-04-20	15.6500	15.6600	15.1600	15.4000	-5.868%	56	2,398	-78.247%
2026-04-17	16.8500	17.3000	16.2000	16.3600	+10.391%	68	2,445	-79.523%
2026-04-16	15.5500	15.5500	14.6500	14.8200	-5.605%	120	2,469	-77.395%
2026-04-15	15.5200	16.2000	15.4700	15.7000	+0.191%	52	2,441	-78.662%
2026-04-14	14.6600	15.6700	14.6000	15.6700	+17.731%	89	2,391	-78.622%
2026-04-13	13.0400	13.3100	13.0400	13.3100	-3.829%	9	2,317	-74.831%
2026-04-10	14.1000	14.1000	13.8400	13.8400	-0.288%	4	2,312	-75.795%
2026-04-09	13.3100	13.8800	13.3100	13.8800	-1.560%	5	2,311	-75.865%
2026-04-08	14.7500	14.7500	14.0400	14.1000	+11.905%	9	2,310	-76.241%
2026-04-07	12.1000	12.6000	12.1000	12.6000	-4.545%	6	2,317	-73.413%
2026-04-06	12.7500	13.2000	12.7500	13.2000	+2.326%	234	2,317	-74.621%
2026-04-02	12.1800	13.4300	12.0000	12.9000	-11.034%	121	2,338	-74.031%
2026-04-01	14.7500	14.7500	14.3500	14.5000	-2.027%	115	2,338	-76.897%
2026-03-31	13.9000	14.8900	13.9000	14.8000	+18.400%	56	2,248	-77.365%
2026-03-30	12.9500	12.9600	12.4800	12.5000	-2.420%	579	2,221	-73.200%
2026-03-27	11.2500	13.3000	11.1700	12.8100	+17.308%	574	1,781	-73.849%
2026-03-26	11.2500	12.0000	10.8500	10.9200	-19.706%	777	1,273	-69.322%
2026-03-25	13.4500	13.6000	13.4500	13.6000	+12.304%	20	892	-75.368%
2026-03-24	11.3500	12.2000	11.2500	12.1100	+2.367%	1,540	892	-72.337%
2026-03-23	10.7500	12.2500	10.7500	11.8300	+10.561%	13	359	-71.682%
2026-03-20	12.0000	12.0000	10.5200	10.7000	-15.549%	71	357	-68.692%
2026-03-19	10.7500	12.6700	10.7500	12.6700	-14.392%	89	352	-73.560%
2026-03-18	15.2500	15.7000	14.8000	14.8000	-12.684%	12	325	-77.365%
2026-03-17	16.9500	17.0200	16.9000	16.9500	-5.042%	326	319	-80.236%
2026-03-16	18.8500	18.8500	17.7500	17.8500	-1.381%	66	74	-81.232%
2026-03-13	18.7500	18.7500	18.1000	18.1000	-15.222%	4	8	-81.492%
2026-03-12	21.3500	21.3500	21.3500	21.3500	-2.733%	30	4	-84.309%
2026-03-11	21.5000	21.9500	21.5000	21.9500	-10.408%	31	31	-84.738%
2026-03-10	24.5000	24.5000	24.5000	24.5000	0.000%	3	3	-86.327%