Dark

SLV20270617C105
SLV Jun 17 2027 105.00 Call (SLV270617C00105000)
option OPRA

EOD

Jul 30, 2026

1.68+0.599%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6800	1.6800	1.6800	1.6800	+0.599%	1	899	0.000%
2026-07-29	1.6700	1.6700	1.6700	1.6700	-8.743%	20	898	+0.599%
2026-07-23	1.8300	1.8300	1.8300	1.8300	-1.613%	2	898	-8.197%
2026-07-21	1.9100	1.9100	1.8600	1.8600	+9.412%	101	898	-9.677%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+5.590%	2	948	-1.176%
2026-07-17	1.6700	1.6700	1.6100	1.6100	-3.593%	6	948	+4.348%
2026-07-16	1.6000	1.6700	1.6000	1.6700	-12.105%	11	950	+0.599%
2026-07-15	1.8000	1.9000	1.8000	1.9000	-5.000%	11	950	-11.579%
2026-07-14	2.0500	2.0500	1.9900	2.0000	+8.696%	4	960	-16.000%
2026-07-13	1.8100	1.8400	1.8100	1.8400	-21.702%	10	960	-8.696%
2026-07-07	2.4000	2.4000	2.3500	2.3500	-8.560%	9	950	-28.511%
2026-07-06	2.5700	2.5700	2.5700	2.5700	+1.984%	3	941	-34.630%
2026-07-02	2.5200	2.5200	2.5200	2.5200	+1.613%	2	941	-33.333%
2026-07-01	2.4800	2.4800	2.4800	2.4800	+5.983%	10	941	-32.258%
2026-06-26	2.3400	2.3400	2.3400	2.3400	+12.500%	10	936	-28.205%
2026-06-25	2.1700	2.2000	2.0800	2.0800	+11.230%	32	936	-19.231%
2026-06-24	1.8900	1.9500	1.8700	1.8700	-22.083%	24	940	-10.160%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-20.000%	1	939	-30.000%
2026-06-22	3.1500	3.1500	3.0000	3.0000	-4.762%	2	939	-44.000%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-15.094%	14	935	-46.667%
2026-06-17	3.9600	3.9600	3.7100	3.7100	-2.368%	2	935	-54.717%
2026-06-16	3.8100	3.8100	3.8000	3.8000	+4.110%	22	935	-55.789%
2026-06-12	3.6500	3.6500	3.6500	3.6500	+21.262%	1	912	-53.973%
2026-06-11	2.9200	3.0100	2.9200	3.0100	-1.311%	4	912	-44.186%
2026-06-09	3.1000	3.1400	3.0500	3.0500	-19.525%	76	908	-44.918%
2026-06-08	3.7900	3.7900	3.7900	3.7900	-6.188%	7	848	-55.673%
2026-06-05	4.2500	4.2500	4.0400	4.0400	-27.207%	10	848	-58.416%
2026-06-01	5.5500	5.5500	5.5500	5.5500	-9.016%	1	847	-69.730%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-0.489%	1	846	-72.459%
2026-05-28	5.7500	6.1300	5.7500	6.1300	+4.075%	62	846	-72.594%
2026-05-27	5.9400	5.9400	5.8900	5.8900	-11.027%	4	838	-71.477%
2026-05-26	6.4500	6.6200	6.4500	6.6200	+0.303%	5	838	-74.622%
2026-05-20	6.6800	6.6800	6.6000	6.6000	+0.763%	4	838	-74.545%
2026-05-19	6.5500	6.5500	6.5500	6.5500	-12.667%	10	840	-74.351%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-5.063%	1	840	-77.600%
2026-05-15	7.8200	7.9600	7.8200	7.9000	-28.247%	16	840	-78.734%
2026-05-14	11.0100	11.0100	11.0100	11.0100	-15.308%	2	826	-84.741%
2026-05-13	11.8500	13.0000	11.8500	13.0000	+23.223%	11	824	-87.077%
2026-05-12	10.5500	10.5500	10.5500	10.5500	-5.804%	1	824	-84.076%
2026-05-11	10.7000	11.2000	10.6500	11.2000	+29.480%	8	824	-85.000%
2026-05-08	8.6500	8.6500	8.6500	8.6500	0.000%	14	811	-80.578%
2026-05-07	8.6500	8.6500	8.6500	8.6500	+28.720%	1	811	-80.578%
2026-05-06	6.6000	6.8500	6.6000	6.7200	+24.444%	57	812	-75.000%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-6.736%	4	793	-68.889%
2026-04-28	5.7500	5.7900	5.7500	5.7900	-12.273%	12	793	-70.984%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-7.042%	1	789	-74.545%
2026-04-24	7.1000	7.1000	7.1000	7.1000	-5.333%	1	790	-76.338%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-27.676%	3	790	-77.600%
2026-04-17	10.0000	10.3700	9.5000	10.3700	+22.000%	17	790	-83.799%
2026-04-16	8.5000	8.5000	8.5000	8.5000	-5.028%	2	791	-80.235%
2026-04-15	8.8700	9.2000	8.8700	8.9500	-1.972%	19	790	-81.229%
2026-04-14	9.1300	9.1300	9.1300	9.1300	+21.733%	2	775	-81.599%
2026-04-13	7.4000	7.5000	7.4000	7.5000	-6.250%	5	773	-77.600%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+7.383%	3	773	-79.000%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-4.242%	5	770	-77.450%
2026-04-06	7.8300	7.8300	7.7800	7.7800	-2.628%	2	765	-78.406%
2026-04-02	7.8000	8.4200	7.8000	7.9900	-8.477%	17	761	-78.974%
2026-04-01	8.8800	8.8800	8.7300	8.7300	+3.805%	2	761	-80.756%
2026-03-31	8.4100	8.4100	8.4100	8.4100	+5.125%	2	761	-80.024%
2026-03-30	8.0000	8.0000	8.0000	8.0000	+4.987%	6	759	-79.000%
2026-03-27	7.5300	7.6200	7.5300	7.6200	-18.936%	2	759	-77.953%
2026-03-26	9.4000	9.4000	9.4000	9.4000	+30.556%	1	759	-82.128%
2026-03-23	7.0000	7.2000	7.0000	7.2000	+13.386%	8	760	-76.667%
2026-03-20	6.5500	6.6000	6.3500	6.3500	-14.879%	16	761	-73.543%
2026-03-19	7.4600	7.4600	7.4600	7.4600	-21.474%	18	750	-77.480%
2026-03-18	9.5800	9.8000	9.2000	9.5000	-18.455%	10	750	-82.316%
2026-03-16	11.7500	11.7500	11.6500	11.6500	+5.909%	2	743	-85.579%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-21.429%	3	744	-84.727%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-1.823%	2	744	-88.000%
2026-03-11	14.2900	14.3500	14.2600	14.2600	-8.000%	3	744	-88.219%
2026-03-10	15.8000	15.8000	15.5000	15.5000	+12.319%	5	743	-89.161%
2026-03-09	12.0000	13.8000	12.0000	13.8000	+0.437%	12	738	-87.826%
2026-03-06	13.7400	13.7400	13.7400	13.7400	-3.443%	1	728	-87.773%
2026-03-04	14.0000	14.2300	14.0000	14.2300	-0.490%	13	727	-88.194%
2026-03-03	13.9000	15.2000	13.7300	14.3000	-17.101%	54	733	-88.252%
2026-03-02	17.4200	17.4200	16.2000	17.2500	-9.067%	14	730	-90.261%
2026-02-27	18.9700	18.9700	18.9700	18.9700	+14.970%	9	726	-91.144%
2026-02-26	16.0000	16.5000	16.0000	16.5000	-8.078%	12	726	-89.818%
2026-02-25	18.4000	18.9500	17.9500	17.9500	+5.588%	122	659	-90.641%
2026-02-24	18.2500	18.2500	17.0000	17.0000	-19.048%	3	659	-90.118%
2026-02-23	17.0000	21.0000	17.0000	21.0000	+113.198%	11	657	-92.000%
2026-02-19	9.8500	9.8500	9.8500	9.8500	+29.605%	1	653	-82.944%
2026-02-17	8.4000	8.4000	6.6000	7.6000	-18.280%	89	654	-77.895%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+13.001%	11	678	-81.935%
2026-02-12	10.7500	10.7500	8.1300	8.2300	-38.674%	17	678	-79.587%
2026-02-11	13.2300	13.4700	13.2300	13.4200	-10.234%	333	686	-87.481%
2026-02-10	14.9500	14.9500	14.9500	14.9500	+8.333%	10	396	-88.763%
2026-02-09	13.8000	13.8000	13.8000	13.8000	+39.394%	1	396	-87.826%
2026-02-06	10.2300	10.2300	9.9000	9.9000	-1.000%	7	396	-83.030%
2026-02-05	10.0000	10.9200	9.7400	10.0000	-27.167%	14	392	-83.200%
2026-02-04	15.4800	15.4800	13.7300	13.7300	+38.129%	8	386	-87.764%
2026-02-02	11.1000	12.2600	9.9400	9.9400	-20.096%	59	387	-83.099%
2026-01-30	21.9000	22.8000	11.0000	12.4400	-60.319%	146	354	-86.495%
2026-01-29	33.0000	33.8400	27.4000	31.3500	+1.456%	64	350	-94.641%
2026-01-28	29.3500	30.9000	28.0000	30.9000	+10.357%	210	359	-94.563%
2026-01-27	25.5000	28.0500	23.8000	28.0000	+7.900%	39	236	-94.000%
2026-01-26	25.6000	32.8000	24.5500	25.9500	+23.513%	56	200	-93.526%
2026-01-23	18.8900	21.0100	18.8900	21.0100	+17.374%	38	154	-92.004%
2026-01-22	17.0000	17.9000	17.0000	17.9000	+9.816%	13	128	-90.615%
2026-01-21	17.4500	17.4500	16.3000	16.3000	-4.118%	2	115	-89.693%
2026-01-20	18.0000	18.0000	16.5700	17.0000	+17.241%	79	114	-90.118%
2026-01-16	14.0800	14.5000	13.8000	14.5000	-8.977%	7	56	-88.414%
2026-01-14	15.3700	15.9300	15.3700	15.9300	+37.922%	2	56	-89.454%
2026-01-13	11.5600	11.5600	11.5500	11.5500	-3.750%	10	56	-85.455%
2026-01-12	11.5000	12.5000	11.5000	12.0000	+28.342%	13	46	-86.000%
2026-01-09	7.3000	9.3500	7.3000	9.3500	-2.604%	19	41	-82.032%
2026-01-06	9.6000	9.6000	9.6000	9.6000	+1.053%	10	49	-82.500%
2026-01-05	8.6500	9.5000	8.6500	9.5000	+29.959%	11	47	-82.316%
2025-12-29	7.3500	7.3500	7.3000	7.3100	-26.900%	22	47	-77.018%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+63.666%	1	37	-83.200%
2025-12-23	5.8500	6.1100	5.8500	6.1100	+22.200%	6	36	-72.504%
2025-12-17	5.0000	5.0000	5.0000	5.0000	0.000%	30	30	-66.400%