Dark

SLV20270617C150
SLV Jun 17 2027 150.00 Call (SLV270617C00150000)
option OPRA

EOD

Jul 30, 2026

0.9300+2.198%(+0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8500	0.9300	0.8500	0.9300	+2.198%	16	3,574	0.000%
2026-07-29	0.8800	0.9100	0.8800	0.9100	+5.814%	16	3,573	+2.198%
2026-07-28	0.8400	0.8700	0.8400	0.8600	-8.511%	6	3,574	+8.140%
2026-07-27	0.9800	0.9800	0.9400	0.9400	-6.931%	9	3,573	-1.064%
2026-07-24	0.9800	1.0300	0.9800	1.0100	+9.783%	130	3,580	-7.921%
2026-07-23	0.9700	0.9800	0.9200	0.9200	-14.815%	13	3,629	+1.087%
2026-07-22	1.1200	1.1200	1.0800	1.0800	+10.204%	62	3,628	-13.889%
2026-07-21	0.9800	0.9800	0.9800	0.9800	+11.364%	10	3,566	-5.102%
2026-07-20	0.8700	0.8900	0.8700	0.8800	+2.326%	300	3,566	+5.682%
2026-07-16	0.9000	0.9200	0.8500	0.8600	-10.417%	75	3,687	+8.140%
2026-07-15	0.9800	0.9800	0.9600	0.9600	-6.796%	5	3,714	-3.125%
2026-07-14	1.0300	1.0300	1.0300	1.0300	+7.292%	1	3,710	-9.709%
2026-07-13	0.9600	0.9600	0.9600	0.9600	-12.727%	5	3,710	-3.125%
2026-07-10	1.1000	1.1100	1.1000	1.1000	-5.983%	5	3,705	-15.455%
2026-07-09	1.2300	1.2400	1.1700	1.1700	+12.500%	31	3,724	-20.513%
2026-07-08	1.0700	1.0700	1.0100	1.0400	-15.447%	18	3,729	-10.577%
2026-07-07	1.2300	1.2300	1.1700	1.2300	-7.519%	3	3,738	-24.390%
2026-07-06	1.3300	1.3300	1.3300	1.3300	-2.920%	5	3,738	-30.075%
2026-07-02	1.4000	1.4000	1.3700	1.3700	0.000%	12	3,752	-32.117%
2026-07-01	1.2500	1.3700	1.2500	1.3700	+10.484%	7	3,752	-32.117%
2026-06-30	1.2700	1.2700	1.2400	1.2400	+5.983%	7	3,754	-25.000%
2026-06-25	1.1600	1.1700	1.1200	1.1700	+0.862%	11	3,751	-20.513%
2026-06-24	0.9900	1.1600	0.9400	1.1600	+4.505%	55	3,745	-19.828%
2026-06-23	1.1500	1.1900	1.1000	1.1100	-22.917%	53	3,700	-16.216%
2026-06-22	1.4900	1.4900	1.3400	1.4400	-5.882%	14	3,663	-35.417%
2026-06-18	1.6300	1.6300	1.5300	1.5300	-19.895%	19	3,615	-39.216%
2026-06-17	1.8800	2.2000	1.8800	1.9100	+1.058%	50	3,615	-51.309%
2026-06-16	2.0500	2.0500	1.8400	1.8900	-7.353%	57	3,615	-50.794%
2026-06-15	2.1100	2.1100	1.9900	2.0400	+12.088%	8	3,590	-54.412%
2026-06-12	1.7000	1.8900	1.6800	1.8200	+15.190%	31	3,590	-48.901%
2026-06-11	1.5000	1.5800	1.4500	1.5800	+6.757%	4	3,590	-41.139%
2026-06-10	1.5700	1.5700	1.4800	1.4800	-1.333%	8	3,587	-37.162%
2026-06-09	1.5800	1.5900	1.4800	1.5000	-18.033%	236	3,586	-38.000%
2026-06-08	1.9000	1.9000	1.7700	1.8300	0.000%	11	3,550	-49.180%
2026-06-05	2.1000	2.1000	1.8300	1.8300	-29.070%	663	3,543	-49.180%
2026-06-04	2.6000	2.6000	2.5800	2.5800	-4.797%	6	3,170	-63.953%
2026-06-03	2.7300	2.7300	2.7100	2.7100	-9.667%	13	3,171	-65.683%
2026-06-02	3.2000	3.2000	3.0000	3.0000	0.000%	2	3,171	-69.000%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-4.459%	1	3,169	-69.000%
2026-05-29	3.0000	3.2100	3.0000	3.1400	-3.385%	59	3,168	-70.382%
2026-05-28	2.8000	3.2500	2.8000	3.2500	+7.261%	360	3,187	-71.385%
2026-05-27	3.1500	3.1500	3.0000	3.0300	-13.920%	233	2,827	-69.307%
2026-05-26	3.4500	3.5200	3.3700	3.5200	+4.451%	19	2,960	-73.580%
2026-05-22	3.6000	3.6000	3.3700	3.3700	-10.133%	5	2,955	-72.404%
2026-05-21	3.3900	3.7500	3.3200	3.7500	+1.351%	5	2,952	-75.200%
2026-05-20	3.5800	3.7000	3.4100	3.7000	+8.824%	37	2,952	-74.865%
2026-05-19	3.7300	3.7500	3.4000	3.4000	-19.048%	37	2,959	-72.647%
2026-05-18	4.1000	4.5800	4.1000	4.2000	-1.176%	14	2,959	-77.857%
2026-05-15	4.4300	4.5000	4.1300	4.2500	-26.087%	106	2,959	-78.118%
2026-05-14	6.3400	6.4500	5.7500	5.7500	-20.580%	65	2,885	-83.826%
2026-05-13	6.9500	7.6700	6.8600	7.2400	+17.342%	40	2,846	-87.155%
2026-05-12	6.1700	6.1700	6.1700	6.1700	-6.798%	4	2,846	-84.927%
2026-05-11	5.9500	6.6200	5.9500	6.6200	+43.913%	30	2,846	-85.952%
2026-05-08	4.5500	4.6000	4.5500	4.6000	+4.784%	11	2,795	-79.783%
2026-05-07	4.5000	4.8700	4.3900	4.3900	+21.944%	7	2,805	-78.815%
2026-05-06	3.5000	3.6500	3.5000	3.6000	+24.138%	28	2,803	-74.167%
2026-05-04	3.1000	3.1000	2.9000	2.9000	-12.121%	4	2,779	-67.931%
2026-05-01	3.1000	3.3500	3.1000	3.3000	+11.864%	8	2,771	-71.818%
2026-04-30	2.8800	2.9500	2.8700	2.9500	0.000%	10	2,771	-68.475%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-5.449%	1	2,769	-68.475%
2026-04-28	3.3000	3.3000	2.9700	3.1200	-14.050%	18	2,768	-70.192%
2026-04-27	3.6500	3.6500	3.6300	3.6300	-9.250%	6	2,773	-74.380%
2026-04-24	3.8900	4.1000	3.8500	4.0000	+2.041%	33	2,767	-76.750%
2026-04-23	4.0900	4.1500	3.9200	3.9200	-11.910%	32	2,734	-76.276%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+3.488%	3	2,703	-79.101%
2026-04-21	4.6200	4.6500	4.3000	4.3000	-16.179%	27	2,698	-78.372%
2026-04-20	5.3500	5.3500	5.1200	5.1300	-8.065%	13	2,698	-81.871%
2026-04-17	5.6500	5.6800	5.5800	5.5800	+7.514%	7	2,688	-83.333%
2026-04-16	5.6400	5.6400	5.1900	5.1900	+1.765%	226	2,686	-82.081%
2026-04-15	5.4000	6.0000	5.1000	5.1000	-2.672%	14	2,461	-81.765%
2026-04-14	4.9000	5.2500	4.8000	5.2400	+31.000%	24	2,463	-82.252%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,440	-76.750%
2026-04-09	4.9500	4.9500	4.6000	4.6000	-5.155%	2	2,440	-79.783%
2026-04-08	4.9500	5.0000	4.8500	4.8500	+18.582%	12	2,441	-80.825%
2026-04-07	4.3000	4.3000	4.0600	4.0900	-12.979%	21	2,543	-77.262%
2026-04-06	4.5000	4.7000	4.5000	4.7000	+1.075%	1,410	2,532	-80.213%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-7.921%	2	2,533	-80.000%
2026-03-31	5.1500	5.2500	5.0000	5.0500	+7.447%	18	2,534	-81.584%
2026-03-30	4.8000	4.8000	4.6500	4.7000	+3.524%	23	2,535	-80.213%
2026-03-27	4.2000	4.8500	4.2000	4.5400	+12.099%	638	2,517	-79.515%
2026-03-26	4.2200	4.2200	4.0000	4.0500	-19.000%	1,366	2,158	-77.037%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,179	-81.400%
2026-03-23	4.2000	4.3500	4.2000	4.3500	+16.000%	5	1,179	-78.621%
2026-03-20	4.0000	4.5000	3.7500	3.7500	-17.582%	23	1,175	-75.200%
2026-03-19	5.0000	5.0000	4.0000	4.5500	-15.741%	382	1,160	-79.560%
2026-03-18	5.8000	6.0000	5.4000	5.4000	-19.403%	10	947	-82.778%
2026-03-17	6.7000	6.7000	6.7000	6.7000	-4.286%	1	944	-86.119%
2026-03-16	6.8000	7.0600	6.8000	7.0000	-2.643%	13	943	-86.714%
2026-03-13	8.7500	8.7500	7.1900	7.1900	-23.019%	32	943	-87.065%
2026-03-12	9.5500	9.5500	9.3400	9.3400	-2.199%	2	915	-90.043%
2026-03-11	9.3000	9.5500	9.3000	9.5500	-7.101%	2	998	-90.262%
2026-03-10	10.6500	11.3000	10.0000	10.2800	+17.486%	18	997	-90.953%
2026-03-09	8.8500	8.8500	8.7500	8.7500	-7.895%	3	993	-89.371%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+18.750%	1	1,076	-90.211%
2026-03-05	8.5200	8.5200	8.0000	8.0000	-15.789%	3	1,075	-88.375%
2026-03-04	9.5000	9.5000	9.5000	9.5000	+5.556%	1	1,076	-90.211%
2026-03-03	8.6500	10.0000	6.7000	9.0000	-22.347%	64	1,076	-89.667%
2026-03-02	11.8400	12.0000	10.8500	11.5900	-14.465%	18	1,038	-91.976%
2026-02-27	13.1400	14.0000	13.0000	13.5500	+16.810%	160	1,038	-93.137%
2026-02-26	10.6000	11.6000	10.2500	11.6000	+2.655%	26	956	-91.983%
2026-02-25	12.8000	12.8000	11.2600	11.3000	-15.038%	45	935	-91.770%
2026-02-24	12.2100	13.3000	11.7500	13.3000	-5.000%	49	935	-93.008%
2026-02-23	11.5100	14.0000	11.5000	14.0000	+33.333%	173	903	-93.357%
2026-02-20	8.0000	10.5000	8.0000	10.5000	+62.287%	28	813	-91.143%
2026-02-19	6.4700	6.4700	6.4700	6.4700	+10.221%	1	835	-85.626%
2026-02-18	5.5000	5.8700	5.4500	5.8700	+46.750%	38	835	-84.157%
2026-02-17	4.5500	4.7900	4.0000	4.0000	-25.234%	29	814	-76.750%
2026-02-13	5.9300	5.9300	5.3500	5.3500	+0.943%	7	803	-82.617%
2026-02-12	7.1500	7.1500	5.3000	5.3000	-37.352%	33	803	-82.453%
2026-02-11	8.4600	8.4600	8.4600	8.4600	+2.545%	1	802	-89.007%
2026-02-10	7.9000	8.4000	7.9000	8.2500	-8.840%	20	801	-88.727%
2026-02-09	8.4400	9.0500	8.0000	9.0500	+25.694%	97	792	-89.724%
2026-02-06	7.5500	7.5500	6.6000	7.2000	+20.000%	14	749	-87.083%
2026-02-05	7.2800	7.2800	6.0000	6.0000	-38.144%	58	735	-84.500%
2026-02-04	10.3600	11.0000	9.0000	9.7000	+7.778%	185	725	-90.412%
2026-02-03	8.5000	10.0000	8.5000	9.0000	+21.294%	23	813	-89.667%
2026-02-02	8.8900	9.8000	6.3300	7.4200	-5.838%	253	813	-87.466%
2026-01-30	14.6900	15.8000	7.7500	7.8800	-63.770%	207	874	-88.198%
2026-01-29	22.7000	23.0000	17.8500	21.7500	-1.361%	248	773	-95.724%
2026-01-28	19.7000	22.0500	18.0000	22.0500	+20.822%	60	550	-95.782%
2026-01-27	17.7900	18.2500	15.9500	18.2500	+4.286%	271	501	-94.904%
2026-01-26	16.6200	22.3500	16.6200	17.5000	+36.719%	156	305	-94.686%
2026-01-23	12.0400	13.5000	12.0400	12.8000	+20.414%	61	170	-92.734%
2026-01-22	10.0400	10.6400	10.0400	10.6300	+6.727%	16	109	-91.251%
2026-01-20	9.9600	9.9600	9.9600	9.9600	+10.055%	1	93	-90.663%
2026-01-16	9.2000	9.2000	9.0500	9.0500	-17.727%	3	91	-89.724%
2026-01-15	10.0000	11.0000	9.7700	11.0000	+20.087%	81	91	-91.545%
2026-01-14	9.0400	9.1700	9.0400	9.1600	0.000%	10	10	-89.847%