Dark

SLV20270617C35
SLV Jun 17 2027 35.00 Call (SLV270617C00035000)
option OPRA

EOD

Jul 28, 2026

18.70-4.348%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	18.7000	18.7000	18.7000	18.7000	-4.348%	1	907	0.000%
2026-07-27	19.5500	19.5500	19.5500	19.5500	-1.511%	1	906	-4.348%
2026-07-24	19.9500	19.9500	19.8500	19.8500	+3.117%	3	907	-5.793%
2026-07-23	19.5000	19.6000	19.2000	19.2500	+4.905%	24	904	-2.857%
2026-07-20	18.6000	19.0000	18.3500	18.3500	+0.824%	80	880	+1.907%
2026-07-17	17.9500	18.2000	17.9000	18.2000	+2.535%	15	804	+2.747%
2026-07-16	17.6500	17.7500	17.5500	17.7500	-15.877%	3	789	+5.352%
2026-07-10	21.1000	21.1000	21.1000	21.1000	+7.107%	3	786	-11.374%
2026-07-08	20.0000	20.0000	19.7000	19.7000	-7.512%	2	783	-5.076%
2026-07-07	22.1100	22.1600	21.3000	21.3000	+1.914%	22	799	-12.207%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+1.951%	1	801	-10.526%
2026-06-24	20.5000	20.5000	20.5000	20.5000	-32.499%	2	800	-8.780%
2026-06-15	30.5000	30.5000	30.3700	30.3700	+18.633%	3	800	-38.426%
2026-06-10	25.6500	25.7400	25.6000	25.6000	-1.158%	8	800	-26.953%
2026-06-09	25.9400	25.9400	25.9000	25.9000	-21.894%	2	796	-27.799%
2026-06-03	33.1600	33.1600	33.1600	33.1600	-7.374%	8	802	-43.607%
2026-05-20	35.8000	35.8000	35.8000	35.8000	-7.494%	2	802	-47.765%
2026-05-07	38.7000	38.7000	38.7000	38.7000	+17.273%	2	800	-51.680%
2026-05-04	34.2500	34.2500	32.9900	33.0000	-1.227%	22	802	-43.333%
2026-04-30	33.2500	33.4100	33.2500	33.4100	-9.088%	2	787	-44.029%
2026-04-21	37.9000	37.9000	36.7500	36.7500	-3.289%	6	793	-49.116%
2026-04-14	38.0000	38.0000	38.0000	38.0000	+21.600%	1	793	-50.789%
2026-04-02	31.2500	31.2500	31.2500	31.2500	-11.922%	7	801	-40.160%
2026-03-31	35.3300	35.5000	35.3300	35.4800	+14.526%	12	801	-47.294%
2026-03-30	30.8000	30.9800	30.8000	30.9800	-4.383%	2	789	-39.638%
2026-03-27	32.4000	32.4000	32.4000	32.4000	+8.000%	1	791	-42.284%
2026-03-26	30.0000	30.0000	30.0000	30.0000	-4.459%	1	790	-37.667%
2026-03-19	31.4000	31.4000	31.4000	31.4000	-20.907%	1	790	-40.446%
2026-03-13	39.7000	40.6500	39.7000	39.7000	-8.102%	110	790	-52.897%
2026-03-09	43.0700	43.2000	43.0700	43.2000	-0.484%	50	896	-56.713%
2026-03-06	43.4100	43.4100	43.4100	43.4100	+4.351%	1	855	-56.922%
2026-03-05	41.0000	41.7300	40.9800	41.6000	-2.985%	53	855	-55.048%
2026-03-04	42.8800	42.8800	42.8800	42.8800	+3.625%	10	823	-56.390%
2026-03-03	40.0100	41.3800	40.0100	41.3800	-12.051%	60	823	-54.809%
2026-03-02	47.0500	47.0500	47.0500	47.0500	-6.684%	1	814	-60.255%
2026-02-27	50.4200	50.4200	50.4200	50.4200	+3.003%	1	813	-62.912%
2026-02-25	48.9500	48.9500	48.9500	48.9500	+6.808%	3	817	-61.798%
2026-02-23	45.9000	45.9000	45.8300	45.8300	+25.219%	26	817	-59.197%
2026-02-18	36.6000	36.6000	36.6000	36.6000	+9.745%	10	838	-48.907%
2026-02-17	33.3500	33.3500	33.3500	33.3500	-18.059%	10	848	-43.928%
2026-02-10	40.4500	40.7000	39.7000	40.7000	-5.459%	16	838	-54.054%
2026-02-09	42.5500	43.1000	42.5500	43.0500	+15.323%	30	832	-56.562%
2026-02-06	37.8000	37.8000	37.3300	37.3300	+10.118%	2	822	-49.906%
2026-02-05	34.8000	35.1300	33.4900	33.9000	-25.642%	15	822	-44.838%
2026-02-04	45.5900	45.5900	45.5900	45.5900	-0.891%	1	829	-58.982%
2026-02-03	46.0000	46.0000	46.0000	46.0000	+28.134%	20	830	-59.348%
2026-02-02	39.5800	39.5800	35.9000	35.9000	-15.747%	32	836	-47.911%
2026-01-30	39.7500	44.1000	39.7500	42.6100	-33.265%	32	858	-56.114%
2026-01-27	61.9200	63.8500	61.9200	63.8500	-0.931%	3	842	-70.713%
2026-01-26	67.3500	70.1600	64.4500	64.4500	+14.172%	37	841	-70.985%
2026-01-23	55.9800	56.4500	55.9500	56.4500	+6.610%	10	878	-66.873%
2026-01-22	52.9500	52.9500	52.9500	52.9500	+5.900%	5	888	-64.684%
2026-01-15	50.0000	50.0000	50.0000	50.0000	0.000%	1	891	-62.600%
2026-01-14	48.1000	50.0000	48.1000	50.0000	+17.233%	104	891	-62.600%
2026-01-12	42.6500	42.6500	42.6500	42.6500	+11.532%	3	895	-56.155%
2026-01-09	38.9200	38.9200	38.2400	38.2400	+11.487%	4	895	-51.098%
2026-01-08	33.7500	34.3000	33.7500	34.3000	-7.422%	101	897	-45.481%
2026-01-07	36.5000	37.0500	36.5000	37.0500	-4.510%	31	898	-49.528%
2026-01-06	38.8000	38.8000	38.8000	38.8000	+9.050%	1	927	-51.804%
2026-01-05	35.3500	36.1200	34.7500	35.5800	+11.222%	56	974	-47.442%
2026-01-02	32.4000	32.4000	31.9900	31.9900	+3.695%	12	974	-41.544%
2025-12-31	30.8500	30.8500	30.8500	30.8500	-13.099%	3	978	-39.384%
2025-12-30	35.5000	35.5000	35.5000	35.5000	+15.036%	1	978	-47.324%
2025-12-29	31.7800	32.6400	30.8600	30.8600	-13.557%	35	978	-39.404%
2025-12-26	34.8700	35.9500	34.8700	35.7000	+13.405%	6	1,013	-47.619%
2025-12-24	31.4800	31.4800	31.4800	31.4800	+9.725%	1	1,013	-40.597%
2025-12-22	28.6900	28.6900	28.6900	28.6900	+6.259%	2	1,013	-34.820%
2025-12-17	26.7500	27.0000	26.7500	27.0000	+8.652%	6	1,015	-30.741%
2025-12-15	24.8500	24.8500	24.8500	24.8500	+8.043%	5	1,021	-24.748%
2025-12-12	23.0000	23.0000	23.0000	23.0000	+4.308%	100	1,016	-18.696%
2025-12-10	22.2500	22.2500	22.0500	22.0500	-0.586%	2	1,054	-15.193%
2025-12-09	22.4000	22.4000	22.1800	22.1800	+9.531%	2	1,054	-15.690%
2025-12-08	20.2500	20.2500	20.2500	20.2500	+5.910%	4	1,053	-7.654%
2025-12-04	19.1200	19.1200	19.1200	19.1200	-8.822%	1	1,049	-2.197%
2025-12-03	20.6900	20.9700	20.6900	20.9700	+5.909%	13	1,048	-10.825%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+5.600%	35	1,061	-5.556%
2025-11-28	18.1200	18.7500	18.0000	18.7500	+27.986%	11	1,096	-0.267%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+6.083%	15	1,091	+27.645%
2025-11-18	13.8100	13.8100	13.8100	13.8100	+2.296%	1	1,106	+35.409%
2025-11-17	14.4400	14.4400	13.4500	13.5000	-7.850%	101	1,107	+38.519%
2025-11-14	14.3000	14.6500	14.3000	14.6500	-8.438%	71	1,089	+27.645%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-2.617%	1	1,160	+16.875%
2025-11-12	15.5800	16.4300	15.5800	16.4300	+16.940%	41	1,161	+13.816%
2025-11-11	14.0500	14.0500	14.0500	14.0500	+2.630%	1	1,138	+33.096%
2025-11-10	12.8500	13.9000	12.8500	13.6900	+12.213%	29	1,139	+36.596%
2025-11-07	12.0000	12.3100	11.9500	12.2000	+2.694%	141	1,142	+53.279%
2025-11-06	12.0100	12.0100	11.8800	11.8800	+6.071%	10	1,012	+57.407%
2025-11-04	11.2000	11.2000	11.2000	11.2000	-12.568%	1	1,004	+66.964%
2025-10-30	12.5000	13.0000	12.5000	12.8100	+6.750%	26	1,005	+45.980%
2025-10-29	11.7000	12.0000	11.0000	12.0000	+7.143%	23	1,009	+55.833%
2025-10-28	11.5000	11.5000	11.2000	11.2000	+2.752%	24	991	+66.964%
2025-10-27	10.0000	10.9000	10.0000	10.9000	-10.656%	68	990	+71.560%
2025-10-24	12.2000	12.2000	12.2000	12.2000	-6.656%	10	990	+53.279%
2025-10-23	12.5000	13.0700	12.4500	13.0700	+2.109%	21	1,000	+43.076%
2025-10-22	12.8000	12.8000	12.8000	12.8000	+2.400%	12	997	+46.094%
2025-10-21	13.2500	13.2500	12.0000	12.5000	-11.972%	19	997	+49.600%
2025-10-20	14.2300	14.2300	14.0300	14.2000	+2.899%	91	990	+31.690%
2025-10-17	14.8200	14.8200	13.6000	13.8000	-8.609%	13	901	+35.507%
2025-10-16	15.1000	15.1000	15.1000	15.1000	+4.861%	40	910	+23.841%
2025-10-15	14.4000	14.4000	14.2300	14.4000	+7.463%	12	913	+29.861%
2025-10-14	14.0000	14.0000	13.4000	13.4000	+1.515%	36	903	+39.552%
2025-10-13	13.2000	13.2000	13.2000	13.2000	+3.529%	10	881	+41.667%
2025-10-10	12.4000	12.7500	12.4000	12.7500	+16.972%	2	891	+46.667%
2025-10-09	12.9000	12.9000	10.5100	10.9000	-8.017%	16	890	+71.560%
2025-10-08	11.9000	11.9000	11.8500	11.8500	+8.219%	4	895	+57.806%
2025-10-07	11.4300	11.4300	10.3500	10.9500	-7.046%	10	891	+70.776%
2025-10-06	11.4000	11.8500	11.0000	11.7800	+5.745%	13	895	+58.744%
2025-10-03	11.7000	11.7000	11.1400	11.1400	+6.603%	30	892	+67.864%
2025-10-02	11.5000	11.5000	9.8200	10.4500	-6.110%	36	891	+78.947%
2025-10-01	11.7000	11.7000	11.1000	11.1300	+6.507%	11	897	+68.014%
2025-09-30	10.4500	10.4500	10.4500	10.4500	-5.086%	3	898	+78.947%
2025-09-29	11.3400	11.5000	11.0100	11.0100	+6.377%	147	901	+69.846%
2025-09-26	9.4700	10.7000	9.4700	10.3500	+7.477%	31	906	+80.676%
2025-09-25	8.9800	9.6700	8.9800	9.6300	+11.977%	9	910	+94.185%
2025-09-24	8.9700	8.9700	8.6000	8.6000	-3.371%	3	919	+117.442%
2025-09-23	9.2500	9.2700	8.9000	8.9000	-2.198%	66	920	+110.112%
2025-09-22	8.4700	9.5400	8.4700	9.1000	+10.303%	146	920	+105.495%
2025-09-19	7.8000	8.4300	7.8000	8.2500	+11.637%	54	1,018	+126.667%
2025-09-18	7.2800	7.3900	7.2800	7.3900	+1.094%	5	994	+153.045%
2025-09-17	7.4300	7.4700	7.3100	7.3100	-3.816%	23	999	+155.814%
2025-09-16	8.0000	8.1300	7.6000	7.6000	-4.282%	83	999	+146.053%
2025-09-15	7.7400	7.9400	7.5400	7.9400	+4.474%	17	1,003	+135.516%
2025-09-12	7.5100	7.7400	7.4300	7.6000	+4.396%	136	1,002	+146.053%
2025-09-11	7.1000	7.2800	7.1000	7.2800	+5.202%	56	977	+156.868%
2025-09-10	7.5000	7.5000	6.8700	6.9200	+0.581%	7	974	+170.231%
2025-09-09	7.0000	7.0500	6.6900	6.8800	-3.235%	68	971	+171.802%
2025-09-08	7.3500	7.4000	6.9500	7.1100	+0.851%	10	914	+163.010%
2025-09-05	6.8500	7.1500	6.7500	7.0500	+6.015%	29	908	+165.248%
2025-09-04	7.8000	7.8000	6.5000	6.6500	-8.904%	141	897	+181.203%
2025-09-03	7.2500	7.5700	7.0500	7.3000	+0.275%	146	962	+156.164%
2025-09-02	7.0000	7.3500	7.0000	7.2800	+8.819%	89	1,059	+156.868%
2025-08-29	6.0500	6.9000	5.8400	6.6900	+11.873%	68	973	+179.522%
2025-08-28	5.9500	5.9800	5.9500	5.9800	+1.528%	11	973	+212.709%
2025-08-27	5.9000	5.9000	5.8900	5.8900	-1.833%	2	978	+217.487%
2025-08-26	6.1000	6.1000	5.8500	6.0000	0.000%	9	976	+211.667%
2025-08-25	5.7500	6.3000	5.7500	6.0000	-2.439%	10	967	+211.667%
2025-08-22	5.7000	6.3000	5.5500	6.1500	+11.011%	142	963	+204.065%
2025-08-21	5.7500	5.9200	5.5400	5.5400	+4.135%	14	828	+237.545%
2025-08-20	5.3200	5.3200	5.3200	5.3200	-3.273%	1	814	+251.504%
2025-08-19	5.6000	5.6000	5.4000	5.5000	-5.983%	87	815	+240.000%
2025-08-15	5.7100	5.8500	5.7100	5.8500	-2.174%	8	729	+219.658%
2025-08-14	6.0500	6.2100	5.8000	5.9800	0.000%	12	722	+212.709%
2025-08-11	5.8000	5.9800	5.5500	5.9800	-3.548%	35	710	+212.709%
2025-08-08	6.1000	6.2000	6.0000	6.2000	+0.324%	26	677	+201.613%
2025-08-07	6.1500	6.3600	6.1000	6.1800	+7.106%	108	651	+202.589%
2025-08-06	5.7900	5.8700	5.7700	5.7700	-3.833%	6	614	+224.090%
2025-08-05	5.8400	6.0000	5.3000	6.0000	+4.895%	49	608	+211.667%
2025-08-04	5.8000	5.8500	5.5000	5.7200	+12.157%	139	621	+226.923%
2025-08-01	5.5500	5.5500	5.1000	5.1000	-3.774%	5	501	+266.667%
2025-07-31	5.2000	5.8000	4.4200	5.3000	-4.505%	22	498	+252.830%
2025-07-30	5.7000	6.0000	5.2500	5.5500	-5.128%	92	494	+236.937%
2025-07-29	6.1800	6.1800	5.8500	5.8500	-2.500%	5	402	+219.658%
2025-07-28	6.0000	6.1500	5.7100	6.0000	0.000%	17	398	+211.667%
2025-07-25	6.5000	6.6000	5.7100	6.0000	-9.091%	57	381	+211.667%
2025-07-24	6.7000	6.8300	6.5000	6.6000	-5.714%	55	324	+183.333%
2025-07-23	7.2500	7.3000	6.6000	7.0000	+3.550%	89	279	+167.143%
2025-07-22	6.4500	6.8500	6.4500	6.7600	+2.424%	179	197	+176.627%
2025-07-21	7.5200	7.5200	6.2000	6.6000	+13.208%	9	18	+183.333%
2025-07-18	6.7500	6.7500	5.8300	5.8300	0.000%	10	0	+220.755%