Dark

SLV20270617C40
SLV Jun 17 2027 40.00 Call (SLV270617C00040000)
option OPRA

EOD

Jul 30, 2026

16.72+2.892%(+0.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.9300	16.7200	15.9300	16.7200	+2.892%	8	1,645	0.000%
2026-07-29	16.2500	16.2500	16.2500	16.2500	+7.830%	20	1,650	+2.892%
2026-07-28	14.9600	15.1500	14.9600	15.0700	-9.107%	28	1,630	+10.949%
2026-07-27	16.6200	16.6200	16.5800	16.5800	+2.663%	15	1,648	+0.844%
2026-07-24	16.2800	16.3800	16.1500	16.1500	-8.963%	35	1,656	+3.529%
2026-07-22	17.7400	17.7400	17.7400	17.7400	+5.910%	1	1,631	-5.750%
2026-07-21	16.2500	16.7500	16.2500	16.7500	+10.927%	2	1,630	-0.179%
2026-07-20	15.1000	15.1000	15.1000	15.1000	+2.512%	2	1,630	+10.728%
2026-07-17	14.7300	14.7300	14.7300	14.7300	+0.204%	1	1,628	+13.510%
2026-07-16	14.7000	14.7000	14.7000	14.7000	-3.162%	1	1,627	+13.741%
2026-07-15	15.0500	15.2000	15.0500	15.1800	-8.664%	12	1,626	+10.145%
2026-07-14	16.5500	16.6200	16.5400	16.6200	+4.266%	5	1,630	+0.602%
2026-07-13	16.2000	16.2000	15.9000	15.9400	-7.594%	7	1,631	+4.893%
2026-07-10	17.2500	17.2500	17.2500	17.2500	-1.765%	4	1,628	-3.072%
2026-07-09	17.9400	17.9600	17.5600	17.5600	+12.564%	5	1,624	-4.784%
2026-07-08	16.0000	16.0000	15.6000	15.6000	-11.615%	2	1,626	+7.179%
2026-07-07	18.2000	18.2000	17.6000	17.6500	-8.073%	6	1,626	-5.269%
2026-07-06	19.2000	19.2000	19.2000	19.2000	+6.077%	1	1,626	-12.917%
2026-07-02	19.2200	19.2200	18.1000	18.1000	+6.283%	2	1,626	-7.624%
2026-06-30	17.3500	17.4500	17.0300	17.0300	+4.159%	6	1,626	-1.820%
2026-06-29	16.3500	16.3500	16.3500	16.3500	-2.679%	6	1,623	+2.263%
2026-06-26	17.4500	17.4500	16.8000	16.8000	+2.564%	5	1,623	-0.476%
2026-06-25	16.3500	16.3800	16.3500	16.3800	+6.849%	6	1,626	+2.076%
2026-06-24	16.8500	17.3000	15.3300	15.3300	-18.889%	56	1,626	+9.067%
2026-06-23	19.4000	19.4500	18.7100	18.9000	-14.091%	5	1,598	-11.534%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-2.396%	1	1,596	-24.000%
2026-06-18	22.5400	22.5400	22.5400	22.5400	+8.209%	2	1,596	-25.821%
2026-06-11	20.8500	20.8500	20.8300	20.8300	-4.450%	8	1,596	-19.731%
2026-06-09	23.5000	23.6500	21.3500	21.8000	-11.741%	4	1,589	-23.303%
2026-06-08	24.0500	24.9000	24.0500	24.7000	+2.277%	6	1,590	-32.308%
2026-06-05	25.0400	25.5000	24.1500	24.1500	-20.611%	34	1,588	-30.766%
2026-06-01	30.4200	30.4200	30.4200	30.4200	-0.912%	1	1,586	-45.036%
2026-05-29	30.7000	30.7000	30.7000	30.7000	-0.647%	10	1,586	-45.537%
2026-05-28	30.7400	30.9000	30.7400	30.9000	-1.655%	12	1,586	-45.890%
2026-05-26	31.4300	31.4300	31.4200	31.4200	-0.570%	12	1,597	-46.785%
2026-05-21	30.5600	31.6000	30.5600	31.6000	+0.445%	189	1,586	-47.089%
2026-05-20	31.4700	31.7100	31.4000	31.4600	+5.077%	188	1,586	-46.853%
2026-05-19	29.9400	29.9400	29.9400	29.9400	-5.552%	45	1,679	-44.155%
2026-05-18	31.7000	31.7000	31.7000	31.7000	-3.058%	1	1,679	-47.256%
2026-05-15	32.7000	32.7000	32.7000	32.7000	-16.283%	10	1,679	-48.869%
2026-05-14	38.5000	39.2700	38.5000	39.0600	-9.163%	239	1,679	-57.194%
2026-05-13	42.3500	43.0000	42.3500	43.0000	+11.169%	100	1,722	-61.116%
2026-05-12	38.6800	38.6800	38.6800	38.6800	-3.252%	1	1,722	-56.774%
2026-05-11	39.2000	39.9800	39.2000	39.9800	+10.748%	34	1,722	-58.179%
2026-05-07	35.0000	36.5700	35.0000	36.1000	+11.661%	147	1,606	-53.684%
2026-05-06	32.4000	32.4000	32.3300	32.3300	+11.483%	31	1,533	-48.283%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-0.990%	30	1,502	-42.345%
2026-04-30	29.4000	29.4000	29.2800	29.2900	+6.239%	4	1,494	-42.916%
2026-04-29	27.3800	27.5700	27.3800	27.5700	-4.004%	3	1,495	-39.354%
2026-04-28	28.3500	28.7200	28.3500	28.7200	-7.504%	5	1,493	-41.783%
2026-04-27	30.6000	31.0500	30.6000	31.0500	+1.008%	8	1,493	-46.151%
2026-04-23	30.7400	30.7400	30.7400	30.7400	-11.463%	10	1,493	-45.608%
2026-04-16	34.7200	34.7200	34.7200	34.7200	+0.202%	8	1,494	-51.843%
2026-04-15	34.9500	34.9500	34.6500	34.6500	+13.644%	3	1,502	-51.746%
2026-04-13	30.4900	30.4900	30.4900	30.4900	+20.752%	1	1,504	-45.162%
2026-03-26	26.9000	26.9000	25.2500	25.2500	-12.174%	15	1,504	-33.782%
2026-03-25	28.9000	28.9000	28.7500	28.7500	+6.917%	6	1,504	-41.843%
2026-03-23	25.8800	26.8900	25.8800	26.8900	+5.451%	27	1,503	-37.821%
2026-03-20	28.2700	28.2700	25.5000	25.5000	-12.401%	134	1,500	-34.431%
2026-03-19	29.1100	29.1100	29.1100	29.1100	-10.979%	1	1,601	-42.563%
2026-03-18	32.7000	32.7000	32.7000	32.7000	-9.669%	16	1,601	-48.869%
2026-03-16	36.6000	36.6000	36.2000	36.2000	-4.106%	3	1,601	-53.812%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-7.927%	1	1,602	-55.709%
2026-03-11	40.2500	41.0000	40.2500	41.0000	+3.797%	254	1,683	-59.220%
2026-03-06	39.4500	39.5000	39.4500	39.5000	+6.757%	5	1,706	-57.671%
2026-03-05	37.0000	37.0000	37.0000	37.0000	-3.268%	3	1,709	-54.811%
2026-03-04	38.2000	38.6000	38.1500	38.2500	+0.923%	7	1,712	-56.288%
2026-03-03	36.1000	38.2000	36.1000	37.9000	-20.328%	284	1,719	-55.884%
2026-02-27	46.5800	47.5700	46.5000	47.5700	+12.859%	6	1,893	-64.852%
2026-02-26	42.1500	42.1500	42.1500	42.1500	-7.869%	4	1,892	-60.332%
2026-02-25	44.9000	45.8500	44.9000	45.7500	+7.647%	16	1,896	-63.454%
2026-02-24	43.0000	43.0000	42.5000	42.5000	+1.190%	4	1,896	-60.659%
2026-02-23	41.5000	42.0000	41.5000	42.0000	+10.672%	7	1,899	-60.190%
2026-02-20	36.6200	38.1300	35.9400	37.9500	+17.930%	38	1,906	-55.942%
2026-02-18	32.1800	32.1800	32.1800	32.1800	+9.085%	1	1,898	-48.042%
2026-02-17	28.5600	29.6200	28.5600	29.5000	-8.157%	24	1,898	-43.322%
2026-02-13	32.3000	32.9100	32.1200	32.1200	+0.784%	23	1,895	-47.945%
2026-02-12	33.5000	33.5000	31.8700	31.8700	-19.723%	22	1,895	-47.537%
2026-02-11	38.9400	39.7000	38.9400	39.7000	+10.278%	2	1,893	-57.884%
2026-02-10	35.9100	36.0000	35.9100	36.0000	-7.145%	3	1,893	-53.556%
2026-02-09	38.4600	38.7700	38.0500	38.7700	+25.226%	53	1,894	-56.874%
2026-02-05	33.5000	33.5000	30.9600	30.9600	-22.600%	357	1,922	-45.995%
2026-02-04	44.6000	44.6000	40.0000	40.0000	+2.617%	11	1,731	-58.200%
2026-02-03	41.8300	41.8300	38.9800	38.9800	+13.149%	11	1,742	-57.106%
2026-02-02	36.6700	36.6700	31.5500	34.4500	-8.621%	104	1,752	-51.466%
2026-01-30	52.4200	52.4200	33.1800	37.7000	-45.402%	37	1,764	-55.650%
2026-01-29	70.6000	70.6000	69.0500	69.0500	+2.799%	3	1,769	-75.786%
2026-01-28	64.6800	67.1700	62.8800	67.1700	+7.644%	58	1,771	-75.108%
2026-01-27	57.9200	62.4000	57.9200	62.4000	+4.733%	8	1,767	-73.205%
2026-01-26	61.6200	66.6000	59.2900	59.5800	+12.521%	46	1,774	-71.937%
2026-01-23	51.4800	53.2000	51.4800	52.9500	+8.794%	250	1,801	-68.423%
2026-01-22	46.5000	48.6700	46.5000	48.6700	+9.126%	5	2,016	-65.646%
2026-01-21	44.7600	44.7600	44.6000	44.6000	-6.105%	7	2,021	-62.511%
2026-01-20	47.5000	48.5000	47.5000	47.5000	+10.465%	8	2,028	-64.800%
2026-01-16	41.0000	43.0000	41.0000	43.0000	-5.077%	16	2,032	-61.116%
2026-01-15	46.7000	46.7000	44.3000	45.3000	+1.048%	60	2,032	-63.091%
2026-01-14	44.8300	44.8300	44.8300	44.8300	+10.039%	1	1,989	-62.704%
2026-01-13	42.4500	42.4500	40.5300	40.7400	+5.271%	20	1,990	-58.959%
2026-01-12	39.8800	39.9800	38.7000	38.7000	+11.111%	60	2,005	-56.796%
2026-01-09	34.0000	34.8300	34.0000	34.8300	+13.824%	27	2,030	-51.995%
2026-01-08	30.5700	30.7500	30.2500	30.6000	-4.969%	27	2,021	-45.359%
2026-01-07	32.4400	32.4400	32.2000	32.2000	-6.829%	11	2,040	-48.075%
2026-01-06	33.4500	34.7500	33.4500	34.5600	+10.380%	6	2,050	-51.620%
2026-01-05	30.9700	31.3100	30.6500	31.3100	+12.222%	8	2,059	-46.599%
2026-01-02	28.7000	28.7000	26.0000	27.9000	+6.286%	31	2,059	-40.072%
2025-12-31	27.5000	27.5000	26.2500	26.2500	-17.712%	16	2,080	-36.305%
2025-12-30	31.3000	31.9000	30.2500	31.9000	+18.148%	44	2,080	-47.586%
2025-12-29	28.6400	28.8300	27.0000	27.0000	-15.625%	127	2,094	-38.074%
2025-12-26	30.0000	32.0000	30.0000	32.0000	+21.212%	216	2,175	-47.750%
2025-12-23	25.6100	26.4000	25.6100	26.4000	+7.317%	7	2,230	-36.667%
2025-12-22	24.6500	25.1100	24.5000	24.6000	+4.681%	93	2,231	-32.033%
2025-12-19	22.5000	23.5000	22.5000	23.5000	+5.618%	129	2,210	-28.851%
2025-12-18	22.2800	22.2800	22.2000	22.2500	-3.680%	4	2,313	-24.854%
2025-12-17	22.9500	23.1000	22.0000	23.1000	+10.315%	24	2,309	-27.619%
2025-12-16	20.0700	20.9400	20.0700	20.9400	+4.024%	8	2,331	-20.153%
2025-12-15	20.6400	21.2000	20.0000	20.1300	+3.496%	61	2,330	-16.940%
2025-12-12	21.2500	21.2500	18.8000	19.4500	-5.353%	19	2,335	-14.036%
2025-12-11	20.3000	20.9900	20.3000	20.5500	+10.722%	13	2,340	-18.637%
2025-12-10	18.5000	18.5600	18.5000	18.5600	-2.316%	50	2,347	-9.914%
2025-12-09	18.5000	19.0000	18.0000	19.0000	+14.183%	46	2,397	-12.000%
2025-12-08	16.6400	16.6400	16.6400	16.6400	-2.347%	6	2,402	+0.481%
2025-12-05	16.8000	17.4000	16.8000	17.0400	+9.231%	21	2,396	-1.878%
2025-12-04	15.5000	15.8000	15.5000	15.6000	-10.704%	103	2,379	+7.179%
2025-12-03	17.9000	18.0000	17.4700	17.4700	+1.985%	50	2,278	-4.293%
2025-12-02	16.5000	17.1300	16.5000	17.1300	-1.834%	12	2,232	-2.393%
2025-12-01	16.2500	18.0000	16.1600	17.4500	+17.350%	59	2,231	-4.183%
2025-11-28	15.0100	15.0100	14.8500	14.8700	+11.805%	22	2,244	+12.441%
2025-11-26	12.8500	13.3000	12.8500	13.3000	+22.921%	12	2,218	+25.714%
2025-11-21	10.4800	11.0500	10.4800	10.8200	+2.462%	15	2,218	+54.529%
2025-11-20	10.7500	10.7500	10.5600	10.5600	-8.966%	18	2,219	+58.333%
2025-11-19	11.1000	12.3800	11.1000	11.6000	+2.928%	9	2,235	+44.138%
2025-11-18	11.2700	11.2700	11.2700	11.2700	+2.455%	1	2,238	+48.358%
2025-11-17	11.6700	11.6700	11.0000	11.0000	+0.457%	8	2,237	+52.000%
2025-11-14	11.5000	11.7500	10.9500	10.9500	-14.453%	75	2,239	+52.694%
2025-11-13	12.7000	12.8000	12.6000	12.8000	-2.290%	49	2,257	+30.625%
2025-11-12	12.3500	13.1000	10.7500	13.1000	+16.964%	42	2,272	+27.634%
2025-11-11	11.1300	11.2000	10.9100	11.2000	+5.660%	54	2,274	+49.286%
2025-11-10	8.5100	10.9500	8.5100	10.6000	+10.763%	5	2,318	+57.736%
2025-11-07	9.1000	9.5700	9.1000	9.5700	+4.934%	28	2,318	+74.713%
2025-11-06	9.0500	9.1200	8.9500	9.1200	-4.000%	9	2,333	+83.333%
2025-11-04	8.4500	9.5000	8.4500	9.5000	-4.040%	52	2,333	+76.000%
2025-11-03	9.9000	9.9000	9.6100	9.9000	+0.202%	13	2,362	+68.889%
2025-10-30	9.8800	9.8800	9.8800	9.8800	-4.541%	1	2,362	+69.231%
2025-10-29	9.2500	10.3500	9.2500	10.3500	+19.653%	6	2,366	+61.546%
2025-10-28	8.2500	8.9000	8.2500	8.6500	-3.889%	354	2,363	+93.295%
2025-10-27	9.4300	9.4300	7.3500	9.0000	-12.791%	42	2,389	+85.778%
2025-10-24	10.0000	10.3200	9.7000	10.3200	-0.769%	23	2,389	+62.016%
2025-10-22	9.0500	10.4000	9.0500	10.4000	+10.053%	12	2,393	+60.769%
2025-10-21	9.5000	10.0900	9.0000	9.4500	-16.372%	91	2,395	+76.931%
2025-10-20	12.0000	12.0000	11.3000	11.3000	+0.623%	4	2,363	+47.965%
2025-10-17	11.1000	12.0000	10.9700	11.2300	-8.699%	43	2,363	+48.887%
2025-10-16	11.9200	12.6000	11.9200	12.3000	+3.797%	10	2,360	+35.935%
2025-10-15	11.5200	11.8500	11.5100	11.8500	+12.110%	11	2,365	+41.097%
2025-10-14	9.3000	11.8000	9.3000	10.5700	-4.603%	9	2,367	+58.184%
2025-10-13	9.8000	11.0800	9.7000	11.0800	+17.872%	447	2,368	+50.903%
2025-10-10	9.4000	10.0000	9.0500	9.4000	+4.444%	62	2,287	+77.872%
2025-10-09	10.1600	10.1600	8.0500	9.0000	0.000%	99	2,317	+85.778%
2025-10-08	9.1900	9.5500	9.0000	9.0000	+7.914%	28	2,342	+85.778%
2025-10-07	8.7000	9.1000	8.2400	8.3400	-8.653%	67	2,329	+100.480%
2025-10-06	9.0700	9.2000	8.9100	9.1300	+8.690%	47	2,350	+83.133%
2025-10-03	8.4000	8.6100	8.4000	8.4000	+7.417%	34	2,323	+99.048%
2025-10-02	7.7300	7.8200	7.6800	7.8200	-9.595%	13	2,329	+113.811%
2025-10-01	8.7600	8.9000	8.5000	8.6500	+6.135%	47	2,339	+93.295%
2025-09-30	8.4000	8.4000	8.1000	8.1500	-7.910%	80	2,345	+105.153%
2025-09-29	8.4800	9.2000	8.4500	8.8500	+12.025%	545	2,319	+88.927%
2025-09-26	7.4500	8.3000	7.4500	7.9000	+6.040%	315	1,994	+111.646%
2025-09-25	6.7500	7.4500	6.7500	7.4500	+7.971%	150	1,987	+124.430%
2025-09-24	6.9100	6.9100	6.4000	6.9000	+0.730%	444	1,897	+142.319%
2025-09-23	7.1800	7.1800	6.8500	6.8500	-3.521%	31	1,471	+144.088%
2025-09-22	6.8500	7.1000	6.2000	7.1000	+16.969%	76	1,442	+135.493%
2025-09-19	5.9000	6.0700	5.9000	6.0700	+7.815%	4	1,386	+175.453%
2025-09-18	5.4500	5.7000	5.3500	5.6300	+9.320%	57	1,387	+196.980%
2025-09-17	5.4000	5.7900	5.1500	5.1500	-11.207%	111	1,330	+224.660%
2025-09-16	6.1400	6.1400	5.6500	5.8000	-9.375%	62	1,224	+188.276%
2025-09-15	5.9200	6.4000	5.6600	6.4000	+14.286%	116	1,169	+161.250%
2025-09-12	5.5500	5.6000	5.0400	5.6000	+3.704%	52	1,085	+198.571%
2025-09-11	5.1500	5.4000	5.1000	5.4000	+5.675%	11	1,056	+209.630%
2025-09-10	5.1500	5.1500	5.1000	5.1100	+2.200%	5	1,053	+227.202%
2025-09-09	5.0300	5.2600	4.8500	5.0000	-5.660%	164	1,048	+234.400%
2025-09-08	5.3500	5.3500	5.1000	5.3000	+3.922%	40	891	+215.472%
2025-09-05	5.1800	5.2500	4.9700	5.1000	-0.971%	42	863	+227.843%
2025-09-04	5.4500	5.4500	4.6300	5.1500	0.000%	324	834	+224.660%
2025-09-03	5.4500	5.5000	5.1500	5.1500	-3.738%	96	598	+224.660%
2025-09-02	5.0000	6.0100	5.0000	5.3500	+13.830%	130	513	+212.523%
2025-08-29	4.5100	5.0000	4.5100	4.7000	+11.905%	39	368	+255.745%
2025-08-28	4.4000	4.4000	4.1800	4.2000	0.000%	19	368	+298.095%
2025-08-27	4.0000	4.2000	4.0000	4.2000	+3.960%	3	352	+298.095%
2025-08-26	4.0500	4.0900	4.0400	4.0400	-5.607%	16	351	+313.861%
2025-08-25	3.9700	4.5800	3.9700	4.2800	-2.727%	34	335	+290.654%
2025-08-22	4.3700	4.7000	4.3000	4.4000	+9.726%	208	323	+280.000%
2025-08-21	4.0000	4.4000	4.0000	4.0100	+6.085%	36	323	+316.958%
2025-08-20	3.7800	3.7800	3.7800	3.7800	-5.500%	1	287	+342.328%
2025-08-19	4.0000	4.0000	4.0000	4.0000	-2.439%	1	286	+318.000%
2025-08-18	4.4000	4.4000	4.1000	4.1000	-4.651%	15	285	+307.805%
2025-08-15	4.3000	4.3000	4.3000	4.3000	-1.826%	5	270	+288.837%
2025-08-14	4.0000	4.3800	4.0000	4.3800	-0.905%	3	265	+281.735%
2025-08-13	4.4500	4.4500	4.4200	4.4200	-0.674%	10	262	+278.281%
2025-08-12	4.5100	4.5100	3.8500	4.4500	0.000%	17	252	+275.730%
2025-08-11	3.7800	4.4500	3.7800	4.4500	+3.488%	16	235	+275.730%
2025-08-08	4.5000	4.5000	4.3000	4.3000	-7.725%	27	223	+288.837%
2025-08-06	4.0200	4.6600	4.0200	4.6600	+8.372%	24	196	+258.798%
2025-08-05	4.8400	4.8400	4.3000	4.3000	+10.256%	5	186	+288.837%
2025-08-04	4.4200	4.4200	3.9000	3.9000	-2.500%	6	181	+328.718%
2025-08-01	4.1500	4.1500	3.7500	4.0000	+5.263%	47	176	+318.000%
2025-07-31	4.0000	4.0000	3.5800	3.8000	+2.426%	40	129	+340.000%
2025-07-30	3.6000	3.7100	3.6000	3.7100	-11.667%	12	89	+350.674%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-4.545%	10	81	+298.095%
2025-07-28	4.5000	4.5000	4.4000	4.4000	-3.720%	7	71	+280.000%
2025-07-25	4.7500	4.8000	4.5700	4.5700	-11.605%	28	64	+265.864%
2025-07-24	5.1700	5.1700	5.1700	5.1700	-7.679%	20	36	+223.404%
2025-07-23	5.5000	5.6000	4.8100	5.6000	0.000%	16	16	+198.571%