Dark

SLV20270617C120
SLV Jun 17 2027 120.00 Call (SLV270617C00120000)
option OPRA

EOD

Jul 30, 2026

1.37+13.223%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.3700	1.3700	1.3700	1.3700	+13.223%	1	7,959	0.000%
2026-07-29	1.2100	1.2500	1.2100	1.2100	-1.626%	51	7,959	+13.223%
2026-07-28	1.2300	1.2300	1.2300	1.2300	-8.209%	33	7,937	+11.382%
2026-07-27	1.5300	1.5300	1.3400	1.3400	-4.286%	10	7,910	+2.239%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-17.647%	4	7,916	-2.143%
2026-07-22	1.5000	1.7000	1.4900	1.7000	+18.881%	109	7,912	-19.412%
2026-07-21	1.7700	1.7700	1.4300	1.4300	+10.000%	288	7,962	-4.196%
2026-07-20	1.3100	1.3200	1.2700	1.3000	+4.000%	3,601	8,114	+5.385%
2026-07-17	1.3500	1.3500	1.2500	1.2500	-4.580%	10	8,784	+9.600%
2026-07-16	1.3300	1.3500	1.2700	1.3100	-12.667%	5,703	9,667	+4.580%
2026-07-15	1.3500	1.5000	1.3500	1.5000	+7.914%	11	9,415	-8.667%
2026-07-13	1.4900	1.4900	1.3900	1.3900	-15.758%	24	9,415	-1.439%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-4.070%	1	9,413	-16.970%
2026-07-09	1.7200	1.8300	1.7100	1.7200	+14.667%	115	9,418	-20.349%
2026-07-08	1.5300	1.5300	1.5000	1.5000	-15.254%	13	9,321	-8.667%
2026-07-07	1.9000	1.9000	1.7700	1.7700	-13.235%	40	9,316	-22.599%
2026-07-06	1.9800	2.0400	1.9800	2.0400	+8.511%	5	9,278	-32.843%
2026-07-02	2.0800	2.0800	1.8800	1.8800	+1.622%	12	9,285	-27.128%
2026-07-01	2.0400	2.0400	1.8500	1.8500	+6.936%	15	9,285	-25.946%
2026-06-30	1.7500	1.7500	1.7300	1.7300	+2.367%	6	9,281	-20.809%
2026-06-29	1.6400	1.6900	1.5600	1.6900	-1.170%	43	9,278	-18.935%
2026-06-26	1.7500	1.7900	1.7000	1.7100	+1.786%	27	9,272	-19.883%
2026-06-25	1.6500	1.7100	1.5800	1.6800	+0.599%	65	9,287	-18.452%
2026-06-24	1.4600	1.6700	1.3800	1.6700	-1.765%	123	9,265	-17.964%
2026-06-23	1.8300	1.8700	1.7000	1.7000	-22.018%	1,538	9,159	-19.412%
2026-06-22	2.4500	2.4500	2.1400	2.1800	-4.803%	1,191	7,626	-37.156%
2026-06-18	2.5500	2.5500	2.2900	2.2900	-16.727%	30	3,114	-40.175%
2026-06-17	3.0000	3.3500	2.7500	2.7500	-5.822%	3,511	3,114	-50.182%
2026-06-16	2.8200	2.9200	2.8200	2.9200	-3.947%	1,005	3,114	-53.082%
2026-06-15	3.2100	3.2100	3.0400	3.0400	+13.011%	1,006	2,142	-54.934%
2026-06-12	2.6000	2.6900	2.6000	2.6900	-3.929%	4	2,142	-49.071%
2026-06-11	2.3000	2.8000	2.3000	2.8000	+27.273%	11	2,142	-51.071%
2026-06-10	2.3500	2.4300	2.2000	2.2000	-5.172%	198	2,131	-37.727%
2026-06-09	2.7100	2.7100	2.3100	2.3200	-19.444%	13	2,313	-40.948%
2026-06-08	2.8800	2.8800	2.7900	2.8800	+0.699%	69	2,311	-52.431%
2026-06-05	3.3800	3.4500	2.8600	2.8600	-28.500%	80	2,314	-52.098%
2026-06-04	4.2700	4.2700	3.9500	4.0000	0.000%	41	2,262	-65.750%
2026-06-03	4.2600	4.2600	4.0000	4.0000	-14.894%	12	2,245	-65.750%
2026-06-02	4.6900	4.7000	4.6800	4.7000	+3.297%	15	2,234	-70.851%
2026-06-01	4.3400	4.5500	4.3200	4.5500	-2.151%	8	2,228	-69.890%
2026-05-29	4.8500	4.8500	4.6500	4.6500	+10.714%	30	2,222	-70.538%
2026-05-28	4.4000	4.4000	4.2000	4.2000	-8.696%	19	2,192	-67.381%
2026-05-27	4.6500	4.6500	4.6000	4.6000	-8.000%	11	2,178	-70.217%
2026-05-26	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,169	-72.600%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-10.714%	1	2,167	-72.600%
2026-05-20	5.6000	5.6000	5.6000	5.6000	+9.804%	1	2,167	-75.536%
2026-05-19	5.3000	5.3000	5.1000	5.1000	-14.286%	21	2,167	-73.137%
2026-05-18	5.9500	5.9500	5.9500	5.9500	-0.833%	1	2,167	-76.975%
2026-05-15	6.2800	6.4900	6.0000	6.0000	-28.571%	35	2,167	-77.167%
2026-05-14	8.7000	8.7000	8.4000	8.4000	-16.832%	3	2,151	-83.690%
2026-05-13	9.7000	10.6000	9.7000	10.1000	+7.447%	3	2,150	-86.436%
2026-05-12	8.7000	9.4000	8.5500	9.4000	+1.622%	30	2,150	-85.426%
2026-05-11	8.5500	9.2500	8.5500	9.2500	+38.060%	356	2,150	-85.189%
2026-05-08	6.6000	6.7000	6.6000	6.7000	+3.077%	2	1,883	-79.552%
2026-05-07	6.5500	7.1300	6.5000	6.5000	+50.812%	503	1,883	-78.923%
2026-05-05	4.2800	4.3100	4.2800	4.3100	+0.701%	4	1,426	-68.213%
2026-05-04	4.5500	4.5500	4.2800	4.2800	-11.753%	3	1,426	-67.991%
2026-05-01	5.1500	5.1500	4.8500	4.8500	+11.494%	3	1,426	-71.753%
2026-04-30	4.3500	4.3500	4.3500	4.3500	+4.819%	1	1,426	-68.506%
2026-04-29	4.1600	4.1600	4.1000	4.1500	-7.778%	17	1,426	-66.988%
2026-04-28	4.6000	4.6000	4.5000	4.5000	-14.286%	44	1,415	-69.556%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-4.545%	10	1,375	-73.905%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-11.717%	10	1,375	-75.091%
2026-04-21	6.5000	6.5000	6.2300	6.2300	-13.950%	11	1,365	-78.010%
2026-04-20	7.2400	7.2400	7.2400	7.2400	-14.014%	2	1,355	-81.077%
2026-04-17	8.1200	8.4200	7.7600	8.4200	+31.563%	6	1,355	-83.729%
2026-04-16	7.3000	7.3000	6.4000	6.4000	-14.780%	163	1,352	-78.594%
2026-04-15	7.5000	7.5100	7.5000	7.5100	+0.133%	2	1,350	-81.758%
2026-04-14	8.0000	8.0000	7.5000	7.5000	+15.385%	4	1,349	-81.733%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,345	-78.923%
2026-04-06	6.4000	6.4000	6.4000	6.4000	0.000%	18	1,345	-78.594%
2026-04-02	6.0000	6.6100	6.0000	6.4000	-15.232%	4	1,343	-78.594%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-1.307%	5	1,343	-81.854%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+24.796%	68	1,338	-82.092%
2026-03-30	6.7500	6.7500	6.1300	6.1300	-2.853%	390	1,270	-77.651%
2026-03-27	6.2500	6.3100	6.2500	6.3100	+10.896%	3	908	-78.288%
2026-03-26	6.0000	6.0000	5.6500	5.6900	-12.462%	3	907	-75.923%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+5.691%	1	905	-78.923%
2026-03-24	6.1500	6.1500	6.1000	6.1500	+1.653%	107	904	-77.724%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+7.651%	2	798	-77.355%
2026-03-20	6.2000	6.2000	5.6200	5.6200	-11.496%	5	798	-75.623%
2026-03-19	6.9500	6.9500	5.7300	6.3500	-18.065%	9	798	-78.425%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-7.186%	1	794	-82.323%
2026-03-17	8.3500	8.3500	8.3500	8.3500	-13.111%	1	794	-83.593%
2026-03-16	9.6600	9.9300	9.5000	9.6100	-4.378%	38	795	-85.744%
2026-03-13	10.0000	10.0500	10.0000	10.0500	-19.600%	4	775	-86.368%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+4.167%	2	775	-89.040%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-11.243%	1	773	-88.583%
2026-03-10	13.5200	13.5200	13.5200	13.5200	+23.923%	1	772	-89.867%
2026-03-05	10.9100	10.9100	10.9100	10.9100	-2.152%	10	772	-87.443%
2026-03-04	12.6800	12.9300	11.1500	11.1500	-9.202%	9	777	-87.713%
2026-03-03	13.9000	13.9000	10.5000	12.2800	-18.783%	10	774	-88.844%
2026-03-02	12.4500	15.6900	12.4500	15.1200	-7.861%	53	778	-90.939%
2026-02-27	16.2000	17.1000	16.2000	16.4100	+23.383%	10	783	-91.651%
2026-02-26	12.9000	14.1000	12.9000	13.3000	-15.769%	10	780	-89.699%
2026-02-25	15.8000	15.8000	15.7900	15.7900	-1.436%	3	776	-91.324%
2026-02-24	16.0200	16.0200	16.0200	16.0200	-0.805%	1	776	-91.448%
2026-02-23	14.6300	16.3500	14.0500	16.1500	+22.441%	1,133	776	-91.517%
2026-02-20	11.9900	13.1900	10.5200	13.1900	+62.840%	12	241	-89.613%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+27.559%	1	239	-83.086%
2026-02-17	5.5000	6.3500	5.5000	6.3500	-15.333%	2	239	-78.425%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-6.832%	20	218	-81.733%
2026-02-12	7.5400	8.0800	7.0000	8.0500	-26.818%	8	218	-82.981%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-2.048%	1	217	-87.545%
2026-02-09	11.3900	11.3900	11.2300	11.2300	+18.710%	11	216	-87.801%
2026-02-06	9.4600	9.4600	9.4600	9.4600	+19.444%	1	205	-85.518%
2026-02-05	9.4200	9.7300	7.9200	7.9200	-29.475%	9	205	-82.702%
2026-02-03	13.0000	13.0800	11.2300	11.2300	+22.065%	30	205	-87.801%
2026-02-02	11.0000	11.2000	8.5000	9.2000	-20.000%	37	185	-85.109%
2026-01-30	18.8300	19.4500	10.2500	11.5000	-60.884%	105	187	-88.087%
2026-01-29	29.4000	29.4000	29.4000	29.4000	+13.077%	2	151	-95.340%
2026-01-28	25.1200	26.0000	22.9300	26.0000	+7.794%	11	149	-94.731%
2026-01-27	21.9100	24.1200	21.9100	24.1200	+15.962%	4	142	-94.320%
2026-01-26	21.0000	27.0500	20.8000	20.8000	+18.857%	75	139	-93.413%
2026-01-23	16.0000	17.5000	16.0000	17.5000	+14.007%	19	107	-92.171%
2026-01-22	15.3500	15.3500	14.3000	15.3500	+1.320%	20	101	-91.075%
2026-01-21	14.6500	15.1500	13.3700	15.1500	+7.599%	23	81	-90.957%
2026-01-20	14.6500	14.6500	14.0800	14.0800	+16.846%	36	97	-90.270%
2026-01-16	12.0000	12.0500	12.0000	12.0500	-10.741%	2	71	-88.631%
2026-01-15	12.8800	13.5000	12.8800	13.5000	0.000%	12	71	-89.852%
2026-01-14	12.8200	13.5500	12.0500	13.5000	+26.999%	81	71	-89.852%
2026-01-13	10.6300	10.6300	10.6300	10.6300	+6.088%	11	46	-87.112%
2026-01-12	9.8900	10.0200	9.8900	10.0200	+25.250%	10	35	-86.327%
2026-01-09	7.7000	8.0000	7.7000	8.0000	+23.077%	18	25	-82.875%
2026-01-08	7.0000	7.0000	6.5000	6.5000	-16.129%	8	10	-78.923%
2026-01-07	7.7500	7.7500	7.7500	7.7500	-7.738%	1	2	-82.323%
2026-01-06	8.4000	8.4000	8.4000	8.4000	+29.231%	1	1	-83.690%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+7.973%	1	1	-78.923%
2026-01-02	6.0200	6.0200	6.0200	6.0200	0.000%	1	1	-77.243%