Dark

SLV20270617C42
SLV Jun 17 2027 42.00 Call (SLV270617C00042000)
option OPRA

EOD

Jul 30, 2026

15.32+7.133%(+1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.6500	15.3200	14.6500	15.3200	+7.133%	3	119	0.000%
2026-07-29	15.0100	15.0100	14.3000	14.3000	+4.000%	2	118	+7.133%
2026-07-28	13.7500	13.7500	13.7500	13.7500	-10.013%	1	119	+11.418%
2026-07-27	15.2800	15.2800	15.2800	15.2800	+1.867%	1	118	+0.262%
2026-07-24	15.0700	15.0700	15.0000	15.0000	+3.093%	2	119	+2.133%
2026-07-23	14.5500	14.5500	14.5500	14.5500	-5.642%	1	121	+5.292%
2026-07-21	15.4200	15.4200	15.4200	15.4200	+5.256%	1	120	-0.649%
2026-07-15	14.5800	14.6500	14.5800	14.6500	-3.618%	2	121	+4.573%
2026-07-14	15.2000	15.2000	15.2000	15.2000	+4.467%	1	119	+0.789%
2026-07-13	14.5500	14.5500	14.5500	14.5500	-9.739%	1	120	+5.292%
2026-07-09	16.1200	16.1200	16.1200	16.1200	+11.557%	1	119	-4.963%
2026-07-08	14.4500	14.4500	14.4500	14.4500	-14.345%	3	120	+6.021%
2026-07-07	16.8700	16.8700	16.8700	16.8700	-4.689%	1	119	-9.188%
2026-07-06	17.7000	17.7000	17.7000	17.7000	+9.938%	1	118	-13.446%
2026-06-30	16.1000	16.1000	16.1000	16.1000	+7.333%	1	119	-4.845%
2026-06-29	14.9500	15.0000	14.9500	15.0000	-4.031%	2	118	+2.133%
2026-06-26	15.6300	15.6300	15.6300	15.6300	+2.761%	5	116	-1.983%
2026-06-25	15.2100	15.2100	15.2100	15.2100	+10.538%	5	119	+0.723%
2026-06-24	15.5500	15.8100	13.7600	13.7600	-20.920%	5	116	+11.337%
2026-06-23	17.4000	17.4000	17.4000	17.4000	-18.501%	4	112	-11.954%
2026-06-22	21.3500	21.3500	21.3500	21.3500	-10.482%	1	112	-28.244%
2026-06-17	23.8500	23.8500	23.8500	23.8500	+5.298%	40	140	-35.765%
2026-06-05	22.8000	22.8000	22.6500	22.6500	-38.618%	3	140	-32.362%
2026-05-12	36.9000	36.9000	36.9000	36.9000	+32.877%	1	140	-58.482%
2026-04-30	27.7700	27.7700	27.7700	27.7700	+5.710%	2	140	-44.833%
2026-04-29	26.2700	26.2700	26.2700	26.2700	-11.697%	2	142	-41.683%
2026-04-08	29.7500	29.7500	29.7500	29.7500	+11.423%	10	140	-48.504%
2026-03-19	23.9900	26.7000	23.9900	26.7000	-14.587%	47	142	-42.622%
2026-03-18	30.8900	31.2600	30.8900	31.2600	-17.953%	50	154	-50.992%
2026-03-09	38.1000	38.1000	38.1000	38.1000	-17.318%	1	110	-59.790%
2026-02-27	46.0800	46.0800	46.0800	46.0800	+23.539%	4	111	-66.753%
2026-02-03	37.3000	37.3000	37.3000	37.3000	+3.755%	1	107	-58.928%
2026-01-30	39.0000	39.0000	35.9500	35.9500	-42.480%	7	106	-57.385%
2026-01-28	62.5000	62.5000	62.5000	62.5000	+4.167%	1	111	-75.488%
2026-01-27	60.0000	60.0000	60.0000	60.0000	+18.812%	1	110	-74.467%
2026-01-23	50.5000	50.5000	50.5000	50.5000	+12.849%	1	110	-69.663%
2026-01-21	44.7500	44.7500	44.7500	44.7500	-2.717%	2	111	-65.765%
2026-01-20	46.0000	46.0000	46.0000	46.0000	+11.650%	2	111	-66.696%
2026-01-13	39.4500	41.2000	39.4500	41.2000	+9.867%	2	113	-62.816%
2026-01-12	37.5000	37.5000	37.5000	37.5000	+22.951%	2	114	-59.147%
2026-01-09	30.5000	30.5000	30.5000	30.5000	+12.963%	2	114	-49.770%
2025-12-29	27.9600	27.9600	27.0000	27.0000	-12.903%	3	114	-43.259%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+24.000%	30	115	-50.581%
2025-12-23	25.0000	25.0000	25.0000	25.0000	+7.527%	2	145	-38.720%
2025-12-22	23.2500	23.2500	23.2500	23.2500	+14.251%	2	147	-34.108%
2025-12-18	20.4500	20.4500	20.3500	20.3500	+4.359%	4	147	-24.717%
2025-12-15	19.5000	19.5000	19.5000	19.5000	+18.182%	2	149	-21.436%
2025-12-10	16.5000	16.5000	16.5000	16.5000	-2.941%	1	151	-7.152%
2025-12-09	17.0000	17.0000	17.0000	17.0000	+12.583%	1	152	-9.882%
2025-12-08	15.1900	15.1900	15.1000	15.1000	-0.984%	6	153	+1.457%
2025-12-05	15.2500	15.2500	15.2500	15.2500	-4.984%	2	158	+0.459%
2025-12-02	16.1000	16.1000	15.9700	16.0500	+1.262%	6	160	-4.548%
2025-12-01	15.0000	15.8500	15.0000	15.8500	+9.310%	4	154	-3.344%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+19.835%	1	158	+5.655%
2025-11-26	12.0000	12.1000	12.0000	12.1000	+22.843%	3	160	+26.612%
2025-11-21	9.8500	9.8500	9.8500	9.8500	-8.796%	1	160	+55.533%
2025-11-19	10.8000	10.8000	10.8000	10.8000	-0.093%	1	161	+41.852%
2025-11-18	10.8100	10.8100	10.8100	10.8100	-1.548%	1	162	+41.721%
2025-11-14	10.9800	10.9800	10.9800	10.9800	-10.732%	1	162	+39.526%
2025-11-12	10.9100	12.3000	10.7500	12.3000	+23.618%	37	163	+24.553%
2025-11-11	9.9500	9.9500	9.9500	9.9500	+1.842%	2	180	+53.970%
2025-11-10	9.2000	9.7700	9.2000	9.7700	+19.438%	5	180	+56.807%
2025-11-07	8.1800	8.1800	8.1800	8.1800	-5.214%	1	185	+87.286%
2025-11-05	8.6300	8.6300	8.6300	8.6300	+0.936%	1	185	+77.520%
2025-11-04	7.9000	8.5500	7.9000	8.5500	-5.000%	2	184	+79.181%
2025-11-03	8.7500	9.0000	8.7500	9.0000	0.000%	8	176	+70.222%
2025-10-31	9.2500	9.2500	9.0000	9.0000	+12.500%	2	176	+70.222%
2025-10-28	7.9300	8.0000	7.9300	8.0000	+4.302%	30	178	+91.500%
2025-10-27	7.6700	7.6700	7.6700	7.6700	-12.343%	10	158	+99.739%
2025-10-21	8.7500	8.7500	8.7500	8.7500	-16.667%	1	158	+75.086%
2025-10-20	10.7200	10.7200	10.5000	10.5000	+20.690%	2	158	+45.905%
2025-10-13	8.7000	8.7000	8.7000	8.7000	-3.867%	1	159	+76.092%
2025-10-10	10.1000	10.1000	9.0500	9.0500	+23.973%	2	160	+69.282%
2025-10-09	9.2200	9.2200	7.3000	7.3000	-13.609%	18	161	+109.863%
2025-10-08	8.4500	8.4500	8.4500	8.4500	+52.252%	5	156	+81.302%
2025-10-07	7.9000	8.0000	5.5500	5.5500	-32.646%	15	158	+176.036%
2025-10-06	8.2400	8.2400	8.2400	8.2400	+7.995%	2	155	+85.922%
2025-10-03	7.6300	7.6300	7.6300	7.6300	-1.802%	3	153	+100.786%
2025-10-02	7.7700	7.7700	7.7700	7.7700	-3.478%	1	153	+97.169%
2025-10-01	8.0500	8.0500	8.0500	8.0500	+9.524%	1	152	+90.311%
2025-09-30	7.4200	7.7500	7.3500	7.3500	-6.844%	3	152	+108.435%
2025-09-29	8.3700	8.4500	7.8900	7.8900	+5.906%	16	150	+94.170%
2025-09-26	7.4000	7.4500	6.8500	7.4500	+16.588%	15	140	+105.638%
2025-09-25	6.2500	7.2000	6.2500	6.3900	-4.911%	61	131	+139.750%
2025-09-24	5.8000	6.7200	5.8000	6.7200	+11.443%	3	131	+127.976%
2025-09-23	6.1000	6.8000	5.9400	6.0300	+6.726%	17	132	+154.063%
2025-09-22	6.0900	6.0900	5.6500	5.6500	+5.410%	2	136	+171.150%
2025-09-19	5.3600	5.3600	5.3600	5.3600	+16.522%	1	134	+185.821%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-20.690%	24	134	+233.043%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+14.625%	2	134	+164.138%
2025-09-16	5.0600	5.0600	5.0600	5.0600	-17.049%	1	134	+202.767%
2025-09-15	6.1000	6.1000	6.1000	6.1000	+22.000%	2	134	+151.148%
2025-09-12	4.9600	5.0500	2.9000	5.0000	+6.383%	35	134	+206.400%
2025-09-11	4.5500	4.7000	4.5500	4.7000	+6.335%	2	118	+225.957%
2025-09-10	4.4100	4.4400	4.4100	4.4200	-0.674%	8	116	+246.606%
2025-09-09	4.3600	4.4500	4.3600	4.4500	-4.301%	6	108	+244.270%
2025-09-08	4.5500	4.6500	4.5500	4.6500	-1.064%	31	104	+229.462%
2025-09-05	4.3600	4.7000	4.3600	4.7000	+3.297%	2	75	+225.957%
2025-09-04	4.5500	4.5500	4.5500	4.5500	-5.208%	1	74	+236.703%
2025-09-03	4.8000	4.8000	4.8000	4.8000	+29.730%	1	74	+219.167%
2025-08-27	3.5500	3.7000	3.5500	3.7000	-6.329%	2	75	+314.054%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-1.250%	2	75	+287.848%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+9.589%	1	77	+283.000%
2025-08-12	3.6500	3.6500	3.6500	3.6500	+2.817%	1	77	+319.726%
2025-08-11	3.7300	3.7300	3.2800	3.5500	-6.579%	18	76	+331.549%
2025-08-08	3.5400	3.8000	3.5400	3.8000	+1.604%	6	62	+303.158%
2025-08-07	3.8000	3.8000	3.7400	3.7400	+0.538%	2	56	+309.626%
2025-08-06	3.6500	3.7200	3.5200	3.7200	+6.286%	7	54	+311.828%
2025-08-04	3.1800	3.5000	3.1500	3.5000	+15.894%	4	48	+337.714%
2025-07-31	2.8800	3.0500	2.8800	3.0200	-11.176%	10	44	+407.285%
2025-07-30	3.3300	3.4800	3.2800	3.4000	-0.585%	14	33	+350.588%
2025-07-29	3.4200	3.4200	3.4200	3.4200	-6.812%	1	22	+347.953%
2025-07-28	3.8500	4.0600	3.4800	3.6700	-3.421%	6	21	+317.439%
2025-07-25	4.1000	4.1000	3.8000	3.8000	-15.556%	3	15	+303.158%
2025-07-21	4.6600	4.6600	4.5000	4.5000	0.000%	12	12	+240.444%