Dark

SLV20270617C48
SLV Jun 17 2027 48.00 Call (SLV270617C00048000)
option OPRA

EOD

Jul 30, 2026

11.70+12.284%(+1.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.6400	11.7200	11.6400	11.7000	+12.284%	7	1,252	0.000%
2026-07-29	10.3000	10.4200	10.3000	10.4200	-7.130%	2	1,249	+12.284%
2026-07-24	11.2200	11.2200	11.2200	11.2200	+1.538%	1	1,248	+4.278%
2026-07-23	11.0500	11.0500	11.0500	11.0500	-13.401%	2	1,249	+5.882%
2026-07-22	12.7600	12.7600	12.7600	12.7600	+19.252%	9	1,251	-8.307%
2026-07-15	10.7000	10.7000	10.7000	10.7000	-9.475%	2	1,259	+9.346%
2026-07-14	11.8200	11.8200	11.8200	11.8200	-2.716%	1	1,257	-1.015%
2026-07-10	12.4000	12.4000	12.1500	12.1500	+4.741%	6	1,256	-3.704%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-16.547%	12	1,251	+0.862%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+11.378%	5	1,244	-15.827%
2026-07-01	12.4800	12.4800	12.4800	12.4800	-1.887%	1	1,244	-6.250%
2026-06-30	12.7000	12.7200	12.7000	12.7200	+11.579%	2	1,243	-8.019%
2026-06-29	11.6000	11.6000	11.4000	11.4000	-5.785%	42	1,241	+2.632%
2026-06-26	12.1000	12.1000	12.1000	12.1000	+2.456%	20	1,202	-3.306%
2026-06-25	11.5800	11.9000	11.3600	11.8100	+8.548%	13	1,182	-0.931%
2026-06-24	11.1000	11.1000	10.5100	10.8800	-22.007%	38	1,175	+7.537%
2026-06-23	14.0000	14.0000	13.8500	13.9500	-17.112%	4	1,169	-16.129%
2026-06-18	17.3200	17.3200	16.8300	16.8300	-10.383%	4	1,168	-30.481%
2026-06-17	19.1500	19.1500	18.7700	18.7800	-4.184%	38	1,168	-37.700%
2026-06-16	19.6000	19.6000	19.6000	19.6000	-0.759%	38	1,168	-40.306%
2026-06-15	20.5400	20.5400	19.7500	19.7500	+16.176%	6	1,122	-40.759%
2026-06-12	17.7500	17.7500	17.0000	17.0000	-3.134%	14	1,122	-31.176%
2026-06-11	17.5500	17.5500	17.5500	17.5500	+12.862%	2	1,122	-33.333%
2026-06-10	15.5000	15.5500	15.5000	15.5500	-15.581%	30	1,122	-24.759%
2026-06-05	19.7000	19.7000	18.4200	18.4200	-22.311%	8	1,142	-36.482%
2026-05-28	23.7100	23.7100	23.7100	23.7100	-5.950%	1	1,142	-50.654%
2026-05-22	25.2100	25.2100	25.2100	25.2100	-0.434%	1	1,142	-53.590%
2026-05-20	25.3200	25.3200	25.3200	25.3200	+3.347%	1	1,142	-53.791%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-24.731%	1	1,140	-52.245%
2026-05-12	32.5500	32.5500	32.5500	32.5500	+12.048%	5	1,140	-64.055%
2026-05-08	29.0500	29.0500	29.0500	29.0500	-0.377%	3	1,138	-59.725%
2026-05-07	29.1600	29.1600	29.1600	29.1600	+10.455%	1	1,139	-59.877%
2026-05-06	26.4000	26.4000	26.4000	26.4000	+14.783%	3	1,138	-55.682%
2026-05-05	22.9500	23.0000	22.9500	23.0000	-9.804%	2	1,138	-49.130%
2026-04-08	25.5000	25.5000	25.5000	25.5000	+7.822%	10	1,138	-54.118%
2026-04-07	23.6500	23.6500	23.6500	23.6500	-0.211%	3	1,143	-50.529%
2026-04-02	23.7000	23.7000	23.7000	23.7000	-10.125%	6	1,141	-50.633%
2026-04-01	26.0500	26.3700	26.0500	26.3700	+14.652%	19	1,141	-55.631%
2026-03-30	23.0000	23.0000	23.0000	23.0000	+5.650%	1	1,159	-49.130%
2026-03-27	21.7700	21.7700	21.7700	21.7700	-1.849%	1	1,158	-46.256%
2026-03-26	22.1800	22.1800	22.1800	22.1800	-9.727%	18	1,158	-47.250%
2026-03-25	24.5700	24.5700	24.5700	24.5700	+14.545%	4	1,158	-52.381%
2026-03-24	21.4500	21.4500	21.4500	21.4500	-4.155%	1	1,162	-45.455%
2026-03-23	22.3300	22.3800	22.3300	22.3800	-18.022%	4	1,161	-47.721%
2026-03-18	27.3000	27.3000	27.3000	27.3000	-33.252%	1	1,158	-57.143%
2026-02-27	40.6500	40.9000	40.6500	40.9000	+11.444%	5	1,157	-71.394%
2026-02-26	36.7000	36.7000	36.7000	36.7000	+56.905%	2	1,162	-68.120%
2026-02-17	23.4000	23.4000	23.3000	23.3900	-10.486%	48	1,160	-49.979%
2026-02-13	26.1300	26.1300	26.1300	26.1300	-22.116%	5	1,171	-55.224%
2026-02-11	33.5500	33.5500	33.5500	33.5500	+13.729%	2	1,171	-65.127%
2026-02-02	29.5000	29.5000	29.5000	29.5000	-13.133%	1	1,171	-60.339%
2026-01-30	44.9800	44.9800	29.3700	33.9600	-39.894%	64	1,172	-65.548%
2026-01-29	56.5000	56.5000	56.5000	56.5000	-5.833%	10	1,233	-79.292%
2026-01-28	58.0000	60.0000	58.0000	60.0000	+16.822%	5	1,233	-80.500%
2026-01-26	54.5000	56.5000	51.3600	51.3600	+9.979%	7	1,238	-77.220%
2026-01-23	46.7000	46.7000	46.7000	46.7000	+11.164%	1	1,243	-74.946%
2026-01-22	42.0100	42.0100	42.0100	42.0100	+1.302%	5	1,243	-72.149%
2026-01-20	40.5000	41.4700	40.5000	41.4700	+7.380%	25	1,246	-71.787%
2026-01-15	37.7800	38.6200	37.7800	38.6200	+18.104%	4	1,249	-69.705%
2026-01-12	32.7000	32.7000	32.7000	32.7000	+30.020%	3	1,249	-64.220%
2026-01-08	25.5800	25.5800	24.3800	25.1500	-4.336%	16	1,249	-53.479%
2026-01-07	26.3400	26.3400	26.2900	26.2900	+1.271%	2	1,249	-55.496%
2026-01-05	24.6000	25.9600	24.6000	25.9600	+9.444%	3	1,251	-54.931%
2026-01-02	23.7200	23.7200	23.7200	23.7200	+6.320%	1	1,251	-50.675%
2025-12-29	22.3100	22.3100	22.3100	22.3100	+6.238%	1	1,250	-47.557%
2025-12-24	21.0000	21.0000	21.0000	21.0000	+6.762%	1	1,252	-44.286%
2025-12-23	19.1900	19.6700	19.1900	19.6700	-0.152%	3	1,252	-40.519%
2025-12-22	19.5300	19.7000	19.5300	19.7000	+12.894%	2	1,254	-40.609%
2025-12-17	17.1000	17.4500	16.3700	17.4500	+21.603%	3	1,253	-32.951%
2025-12-12	14.3500	14.3500	14.3500	14.3500	+1.056%	1	1,252	-18.467%
2025-12-11	14.2000	14.2000	14.2000	14.2000	+1.429%	2	1,251	-17.606%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-0.780%	16	1,251	-16.429%
2025-12-09	14.6100	14.6100	13.5000	14.1100	+24.317%	20	1,267	-17.080%
2025-12-04	11.4500	11.4500	11.3500	11.3500	-13.359%	986	1,266	+3.084%
2025-12-03	13.8000	13.8000	13.1000	13.1000	+0.383%	3	1,371	-10.687%
2025-12-02	13.0000	13.1500	13.0000	13.0500	-4.044%	14	1,370	-10.345%
2025-12-01	14.0000	14.0000	13.6000	13.6000	+30.518%	10	1,360	-13.971%
2025-11-28	10.4200	10.4200	10.4200	10.4200	+6.002%	3	1,360	+12.284%
2025-11-26	9.9000	9.9000	9.8000	9.8300	+14.302%	3	1,360	+19.023%
2025-11-25	8.6000	8.6000	8.6000	8.6000	+5.651%	4	1,360	+36.047%
2025-11-19	8.1400	8.1400	8.1400	8.1400	+2.390%	1	1,356	+43.735%
2025-11-18	7.7000	8.2500	7.6000	7.9500	+1.923%	37	1,356	+47.170%
2025-11-17	8.3300	8.4500	7.5000	7.8000	-3.704%	37	1,383	+50.000%
2025-11-14	7.6400	8.5600	7.6400	8.1000	-6.032%	14	1,348	+44.444%
2025-11-13	9.5000	9.5000	8.6200	8.6200	-6.811%	57	1,336	+35.731%
2025-11-12	9.4000	10.5000	9.2000	9.2500	+32.143%	1,167	1,279	+26.486%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+19.658%	1	132	+67.143%
2025-11-03	5.8500	5.8500	5.8500	5.8500	+4.464%	35	167	+100.000%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-13.846%	5	172	+108.929%
2025-10-21	5.0000	6.5000	5.0000	6.5000	-25.714%	5	172	+80.000%
2025-10-20	8.7500	8.7500	8.7500	8.7500	+17.766%	1	175	+33.714%
2025-10-17	8.1000	8.1000	7.4300	7.4300	-17.444%	11	175	+57.470%
2025-10-16	9.1000	9.1500	8.5000	9.0000	+4.287%	18	165	+30.000%
2025-10-15	7.5000	9.1300	7.5000	8.6300	+14.003%	27	157	+35.574%
2025-10-14	7.5700	7.5700	7.5700	7.5700	+1.611%	1	154	+54.557%
2025-10-13	7.2500	8.5000	7.0000	7.4500	+17.323%	96	153	+57.047%
2025-10-10	7.0600	7.0600	6.3500	6.3500	-5.926%	4	66	+84.252%
2025-10-09	6.7500	6.7500	6.7500	6.7500	+5.965%	1	64	+73.333%
2025-10-08	6.3700	6.3700	6.3700	6.3700	+3.241%	2	63	+83.673%
2025-10-07	6.6600	6.6600	6.1700	6.1700	+17.524%	10	65	+89.627%
2025-10-02	5.2500	5.2500	5.2500	5.2500	-10.103%	10	67	+122.857%
2025-10-01	5.8400	5.8400	5.8400	5.8400	-8.750%	3	72	+100.342%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+29.032%	1	73	+82.813%
2025-09-26	4.9600	4.9600	4.9600	4.9600	+2.268%	1	72	+135.887%
2025-09-25	4.6600	4.8500	4.6600	4.8500	-3.000%	12	72	+141.237%
2025-09-22	5.0000	5.0000	5.0000	5.0000	+55.763%	1	61	+134.000%
2025-09-09	3.1000	3.3300	3.1000	3.2100	+7.000%	13	62	+264.486%
2025-09-08	4.0000	4.0000	3.0000	3.0000	-6.250%	2	57	+290.000%
2025-09-05	3.4900	3.4900	2.9600	3.2000	-3.030%	13	56	+265.625%
2025-09-04	3.3000	3.3000	3.3000	3.3000	-4.899%	1	61	+254.545%
2025-09-03	3.5000	3.5300	3.4700	3.4700	+1.760%	14	60	+237.176%
2025-09-02	3.4100	3.4100	3.4100	3.4100	+45.726%	1	46	+243.109%
2025-08-26	2.3700	2.3700	2.3400	2.3400	-16.429%	10	46	+400.000%
2025-08-22	2.8000	2.8800	2.7500	2.8000	-9.677%	9	38	+317.857%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-11.429%	1	32	+277.419%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+21.107%	1	32	+234.286%
2025-08-12	2.8900	2.8900	2.8900	2.8900	+31.963%	1	31	+304.844%
2025-08-11	2.1900	2.1900	2.1900	2.1900	-17.978%	1	30	+434.247%
2025-08-08	2.6700	2.6700	2.6700	2.6700	+23.041%	1	29	+338.202%
2025-07-31	2.1700	2.1700	2.1700	2.1700	-17.176%	25	28	+439.171%
2025-07-25	2.6200	2.6200	2.6200	2.6200	-18.125%	2	3	+346.565%
2025-07-24	3.8800	3.8800	3.2000	3.2000	0.000%	2	1	+265.625%