Dark

SLV20270319C80
SLV Mar 19 2027 80.00 Call (SLV270319C00080000)
option OPRA

EOD

Jul 30, 2026

2.19-0.455%(-0.01)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2200	2.2200	2.1900	2.1900	-0.455%	92	5,066	0.000%
2026-07-29	2.0000	2.2000	1.9100	2.2000	+10.000%	20	4,977	-0.455%
2026-07-28	2.0200	2.0200	2.0000	2.0000	-11.504%	8	4,980	+9.500%
2026-07-27	2.2600	2.2600	2.2600	2.2600	0.000%	1	4,974	-3.097%
2026-07-23	2.3200	2.3200	2.2200	2.2600	-15.985%	38	4,974	-3.097%
2026-07-22	2.7000	2.8500	2.6900	2.6900	+13.983%	11	4,949	-18.587%
2026-07-21	2.3600	2.4600	2.3400	2.3600	+16.256%	57	4,943	-7.203%
2026-07-20	2.0900	2.1400	2.0300	2.0300	-3.791%	75	4,890	+7.882%
2026-07-17	1.9200	2.1100	1.9200	2.1100	+5.500%	12	4,862	+3.791%
2026-07-16	2.0700	2.1000	2.0000	2.0000	-13.420%	22	4,865	+9.500%
2026-07-15	2.3600	2.4000	2.3100	2.3100	-7.600%	13	4,867	-5.195%
2026-07-14	2.4900	2.5500	2.4900	2.5000	+7.296%	20	4,860	-12.400%
2026-07-13	2.4100	2.4100	2.2300	2.3300	-10.385%	26	4,854	-6.009%
2026-07-10	2.7000	2.7000	2.6000	2.6000	-5.109%	16	4,853	-15.769%
2026-07-09	2.8800	2.9200	2.7400	2.7400	+10.931%	194	4,869	-20.073%
2026-07-08	2.6600	2.6600	2.4400	2.4700	-12.411%	20	4,707	-11.336%
2026-07-07	3.2500	3.2500	2.8200	2.8200	-16.568%	39	4,689	-22.340%
2026-07-06	3.3000	3.3800	3.2800	3.3800	+7.302%	15	4,695	-35.207%
2026-07-02	3.3600	3.3600	3.1500	3.1500	+1.613%	31	4,689	-30.476%
2026-07-01	3.1200	3.1200	3.1000	3.1000	+5.085%	9	4,689	-29.355%
2026-06-30	2.7300	2.9500	2.7300	2.9500	+13.027%	48	4,887	-25.763%
2026-06-29	2.6200	2.6500	2.5600	2.6100	-5.091%	231	4,881	-16.092%
2026-06-26	2.7400	3.0000	2.7400	2.7500	+1.103%	312	4,682	-20.364%
2026-06-25	2.8600	2.8600	2.6200	2.7200	+4.615%	67	4,668	-19.485%
2026-06-24	2.4500	2.7400	2.3000	2.6000	-15.309%	377	4,672	-15.769%
2026-06-23	3.4500	3.4500	2.9900	3.0700	-21.282%	187	4,412	-28.664%
2026-06-22	4.2500	4.2500	3.9000	3.9000	-10.138%	35	4,400	-43.846%
2026-06-18	4.8500	4.8500	4.2000	4.3400	-13.200%	50	4,472	-49.539%
2026-06-17	5.8500	6.1400	5.0000	5.0000	-10.072%	75	4,472	-56.200%
2026-06-16	5.6000	5.6000	5.3700	5.5600	-3.304%	33	4,472	-60.612%
2026-06-15	6.1500	6.1500	5.7000	5.7500	+8.491%	85	4,505	-61.913%
2026-06-12	5.1000	5.3000	4.8000	5.3000	+1.727%	12	4,505	-58.679%
2026-06-11	4.2500	5.2100	4.1500	5.2100	+18.409%	42	4,505	-57.965%
2026-06-10	4.5500	4.5500	4.3000	4.4000	+1.852%	65	4,475	-50.227%
2026-06-09	5.2600	5.2600	4.2000	4.3200	-16.923%	309	4,449	-49.306%
2026-06-08	5.4000	5.4000	5.1000	5.2000	-1.887%	345	4,204	-57.885%
2026-06-05	6.0800	6.1000	5.2400	5.3000	-27.891%	428	3,956	-58.679%
2026-06-04	7.3200	7.3800	7.3000	7.3500	+0.685%	751	3,573	-70.204%
2026-06-03	7.5000	7.5000	7.2900	7.3000	-11.515%	17	2,823	-70.000%
2026-06-02	8.4300	8.4600	8.0000	8.2500	+1.601%	133	2,817	-73.455%
2026-06-01	7.9500	8.2400	7.9500	8.1200	-4.807%	10	2,702	-73.030%
2026-05-29	8.4700	8.7400	8.4700	8.5300	+0.353%	110	2,692	-74.326%
2026-05-28	7.6000	8.5000	7.6000	8.5000	+3.030%	180	2,582	-74.235%
2026-05-27	8.1000	8.3600	8.1000	8.2500	-7.821%	126	2,407	-73.455%
2026-05-26	9.2500	9.2500	8.9500	8.9500	0.000%	4	2,399	-75.531%
2026-05-22	8.8500	9.1500	8.8500	8.9500	-0.556%	17	2,402	-75.531%
2026-05-21	9.1100	9.1100	9.0000	9.0000	-1.639%	2	2,397	-75.667%
2026-05-20	9.1500	9.1500	9.1500	9.1500	+3.977%	30	2,397	-76.066%
2026-05-19	8.9000	9.3000	8.8000	8.8000	-13.978%	146	2,429	-75.114%
2026-05-18	10.7000	10.9500	10.2000	10.2300	+1.287%	27	2,429	-78.592%
2026-05-15	10.6000	10.8000	10.1000	10.1000	-29.812%	169	2,429	-78.317%
2026-05-14	14.9200	14.9400	14.3900	14.3900	-13.935%	21	2,573	-84.781%
2026-05-13	15.7500	17.5000	15.7500	16.7200	+5.223%	167	2,572	-86.902%
2026-05-12	14.4000	15.8900	13.6500	15.8900	+2.516%	14	2,572	-86.218%
2026-05-11	14.8000	15.5000	14.0000	15.5000	+31.915%	59	2,572	-85.871%
2026-05-08	12.0000	12.0000	11.3000	11.7500	+8.796%	52	2,431	-81.362%
2026-05-07	11.7200	12.4300	10.8000	10.8000	+12.500%	75	2,405	-79.722%
2026-05-06	9.4100	9.7900	9.4100	9.6000	+25.984%	163	2,384	-77.188%
2026-05-05	8.0800	8.0800	7.6000	7.6200	-2.930%	11	2,305	-71.260%
2026-05-04	7.9700	8.3000	7.7600	7.8500	-9.249%	18	2,306	-72.102%
2026-05-01	8.2500	9.2700	8.2500	8.6500	+8.805%	318	2,076	-74.682%
2026-04-30	7.9500	7.9500	7.8500	7.9500	+7.143%	3	2,076	-72.453%
2026-04-29	7.5000	7.5700	7.2000	7.4200	-8.957%	68	2,084	-70.485%
2026-04-28	8.1700	8.3000	7.9900	8.1500	-11.892%	397	2,113	-73.129%
2026-04-27	9.3200	9.5000	9.1700	9.2500	-7.129%	3,566	2,432	-76.324%
2026-04-24	9.9000	10.1000	9.8500	9.9600	-1.484%	36	4,793	-78.012%
2026-04-23	10.1700	10.1700	9.9500	10.1100	-5.690%	13	4,768	-78.338%
2026-04-22	10.9000	10.9000	10.7000	10.7200	+1.611%	40	4,769	-79.571%
2026-04-21	10.6000	10.6000	10.4700	10.5500	-10.745%	13	4,825	-79.242%
2026-04-20	12.2200	12.2200	11.8200	11.8200	-9.077%	40	4,825	-81.472%
2026-04-17	13.5600	13.5600	13.0000	13.0000	+13.043%	314	4,832	-83.154%
2026-04-16	11.9200	11.9200	11.5000	11.5000	-8.367%	81	4,738	-80.957%
2026-04-15	12.1500	12.5500	12.1500	12.5500	+2.449%	3	4,738	-82.550%
2026-04-14	11.3000	12.2500	11.2000	12.2500	+18.932%	3,570	4,736	-82.122%
2026-04-13	9.8100	10.3400	9.6500	10.3000	-5.505%	3,569	2,905	-78.738%
2026-04-10	10.7700	11.1000	10.7700	10.9000	+0.461%	4	4,734	-79.908%
2026-04-09	10.6000	10.8500	10.2500	10.8500	+2.358%	55	4,734	-79.816%
2026-04-08	11.5900	11.5900	10.6000	10.6000	+8.163%	3,604	4,696	-79.340%
2026-04-07	9.7900	9.8500	9.7900	9.8000	-7.109%	5	1,343	-77.653%
2026-04-06	10.3000	10.5500	10.3000	10.5500	+1.442%	46	1,340	-79.242%
2026-04-02	9.5800	10.7000	9.5800	10.4000	-11.111%	50	1,377	-78.942%
2026-04-01	11.8400	11.8400	11.4500	11.7000	-2.092%	76	1,377	-81.282%
2026-03-31	11.4000	11.9500	11.3800	11.9500	+19.500%	177	1,360	-81.674%
2026-03-30	10.4000	10.4000	9.9500	10.0000	-0.695%	10	1,226	-78.100%
2026-03-27	8.9700	10.5000	8.9700	10.0700	+6.561%	71	1,231	-78.252%
2026-03-26	9.6500	9.6500	8.7400	9.4500	-11.682%	8	1,168	-76.825%
2026-03-25	10.8200	10.8200	10.7000	10.7000	+13.468%	27	1,161	-79.533%
2026-03-24	8.9100	9.4300	8.9100	9.4300	+1.180%	12	1,157	-76.776%
2026-03-23	8.6600	9.7200	8.6600	9.3200	+10.952%	1,036	1,156	-76.502%
2026-03-20	9.4500	9.6000	8.3500	8.4000	-14.980%	36	133	-73.929%
2026-03-19	8.6000	10.0500	8.6000	9.8800	-28.145%	24	133	-77.834%
2026-03-17	14.8300	14.8300	13.7500	13.7500	-4.580%	8	119	-84.073%
2026-03-16	15.2500	15.2500	14.4100	14.4100	-5.135%	14	115	-84.802%
2026-03-13	17.2500	17.2500	14.8700	15.1900	-15.376%	41	121	-85.583%
2026-03-12	18.5800	18.5900	17.9500	17.9500	-3.495%	100	94	-87.799%
2026-03-11	18.4400	18.6000	18.4200	18.6000	-7.784%	13	25	-88.226%
2026-03-10	20.1000	20.6000	20.1000	20.1700	0.000%	16	13	-89.142%