Dark

SLV20270617C52
SLV Jun 17 2027 52.00 Call (SLV270617C00052000)
option OPRA

EOD

Jul 30, 2026

9.50-0.628%(-0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.2000	9.5000	9.1000	9.5000	-0.628%	12	1,260	0.000%
2026-07-29	8.5500	9.5600	8.5500	9.5600	+12.338%	9	1,264	-0.628%
2026-07-28	8.6000	8.6000	8.5100	8.5100	-10.232%	2	1,259	+11.633%
2026-07-27	9.4800	9.4800	9.4800	9.4800	-2.769%	10	1,258	+0.211%
2026-07-24	9.7500	9.7500	9.7500	9.7500	+6.557%	5	1,258	-2.564%
2026-07-23	9.2000	9.2500	9.0400	9.1500	+11.585%	116	1,258	+3.825%
2026-07-16	8.7000	8.7000	8.2000	8.2000	-10.870%	20	1,208	+15.854%
2026-07-15	9.5500	9.5500	8.7500	9.2000	-6.599%	26	1,212	+3.261%
2026-07-14	9.9500	10.0000	9.7100	9.8500	+7.650%	15	1,294	-3.553%
2026-07-13	9.4300	9.4300	8.9500	9.1500	-11.165%	53	1,294	+3.825%
2026-07-10	10.3000	10.3000	10.3000	10.3000	+6.515%	100	1,282	-7.767%
2026-07-08	9.4200	9.6700	9.1000	9.6700	-12.091%	15	1,182	-1.758%
2026-07-07	11.4500	11.4500	11.0000	11.0000	-6.223%	4	1,174	-13.636%
2026-07-06	11.8500	11.8500	11.7300	11.7300	+1.121%	2	1,174	-19.011%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+8.411%	3	1,175	-18.103%
2026-07-01	10.2400	10.7000	10.2400	10.7000	+0.469%	2	1,175	-11.215%
2026-06-30	10.7500	11.2000	10.5000	10.6500	+9.231%	16	1,178	-10.798%
2026-06-29	9.7500	9.7500	9.7500	9.7500	0.000%	3	1,177	-2.564%
2026-06-25	9.5000	10.1000	9.5000	9.7500	+6.441%	26	1,174	-2.564%
2026-06-24	10.1200	10.2500	9.1500	9.1600	-20.139%	216	1,183	+3.712%
2026-06-23	11.7000	11.7600	11.4600	11.4700	-18.537%	182	1,263	-17.175%
2026-06-18	14.5500	14.7500	14.0800	14.0800	-17.661%	3	1,088	-32.528%
2026-06-16	17.1000	17.1000	17.1000	17.1000	-6.096%	1	1,088	-44.444%
2026-06-15	18.2100	18.2100	18.2100	18.2100	+30.538%	1	1,089	-47.831%
2026-06-10	13.6100	14.4500	13.5700	13.9500	-1.761%	403	1,089	-31.900%
2026-06-09	14.2500	14.2500	14.2000	14.2000	-31.731%	3	1,124	-33.099%
2026-06-04	20.8000	20.8000	20.8000	20.8000	+3.226%	1	1,126	-54.327%
2026-06-03	20.1500	20.1500	20.1500	20.1500	-4.502%	1	1,126	-52.854%
2026-06-01	21.0900	21.1000	21.0900	21.1000	-4.740%	2	1,125	-54.976%
2026-05-29	22.6000	22.6000	22.1500	22.1500	+3.942%	26	1,124	-57.111%
2026-05-28	21.3100	21.3100	21.3100	21.3100	-5.708%	5	1,099	-55.420%
2026-05-26	22.6000	22.6000	22.6000	22.6000	-0.088%	1	1,100	-57.965%
2026-05-22	22.6200	22.6200	22.6200	22.6200	-3.126%	1	1,100	-58.002%
2026-05-21	21.9000	23.3500	21.9000	23.3500	+1.743%	4	1,099	-59.315%
2026-05-20	22.6500	22.9500	22.6500	22.9500	+4.318%	5	1,099	-58.606%
2026-05-19	21.7000	22.0000	21.7000	22.0000	-7.016%	2	1,094	-56.818%
2026-05-18	23.6500	23.6600	23.6500	23.6600	+0.382%	2	1,094	-59.848%
2026-05-15	23.5700	23.5700	23.5700	23.5700	-19.830%	6	1,094	-59.695%
2026-05-14	29.4000	29.4000	29.4000	29.4000	-10.693%	7	1,096	-67.687%
2026-05-13	32.9200	32.9200	32.9200	32.9200	+9.917%	1	1,103	-71.142%
2026-05-12	29.9500	29.9500	29.9500	29.9500	+12.764%	1	1,103	-68.280%
2026-05-07	26.6000	26.6000	26.5000	26.5600	+28.932%	108	1,103	-64.232%
2026-05-05	20.7500	20.9400	20.6000	20.6000	+1.578%	46	1,067	-53.883%
2026-05-04	20.8500	21.2900	19.9500	20.2800	+3.893%	25	1,063	-53.156%
2026-04-29	19.1500	19.5200	19.1300	19.5200	-4.079%	11	1,073	-51.332%
2026-04-28	20.8000	20.8000	20.3500	20.3500	-7.919%	11	1,064	-53.317%
2026-04-27	22.1000	22.1000	22.1000	22.1000	-7.993%	1	1,056	-57.014%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-14.671%	2	1,056	-60.450%
2026-04-15	26.5000	28.1500	26.5000	28.1500	+20.919%	11	1,054	-66.252%
2026-04-08	23.2800	23.2800	23.2800	23.2800	+17.457%	1	1,044	-59.192%
2026-03-23	19.8200	19.8200	19.8200	19.8200	-39.015%	1	1,045	-52.069%
2026-03-09	32.4500	32.5000	32.4500	32.5000	-17.722%	2	1,046	-70.769%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+56.436%	1	1,046	-75.949%
2026-02-06	25.2500	25.2500	25.2500	25.2500	-0.747%	1	1,045	-62.376%
2026-02-05	25.4400	25.4400	25.4400	25.4400	-10.737%	1	1,044	-62.657%
2026-01-30	33.1500	33.9500	26.8500	28.5000	-48.723%	25	1,043	-66.667%
2026-01-28	55.5800	55.5800	55.5800	55.5800	+60.636%	1	1,038	-82.908%
2026-01-16	34.6000	34.6000	34.6000	34.6000	+8.566%	4	1,039	-72.543%
2026-01-13	31.8700	31.8700	31.8700	31.8700	+24.492%	1	1,039	-70.191%
2026-01-09	25.5700	25.6000	25.5700	25.6000	+28.000%	20	1,039	-62.891%
2026-01-02	20.0000	20.0000	20.0000	20.0000	-18.699%	1	1,021	-52.500%
2025-12-30	22.7500	24.6000	22.0000	24.6000	+19.417%	4	1,022	-61.382%
2025-12-29	21.6500	21.6500	20.2500	20.6000	-17.600%	5	1,022	-53.883%
2025-12-26	22.2800	25.0000	22.2800	25.0000	+28.205%	5	1,021	-62.000%
2025-12-24	20.0000	20.0000	18.5000	19.5000	+5.806%	6	1,026	-51.282%
2025-12-23	18.4300	18.4300	18.4300	18.4300	+7.464%	1	1,026	-48.454%
2025-12-22	17.1500	17.1500	17.1500	17.1500	+13.576%	2	1,027	-44.606%
2025-12-18	15.1000	15.1000	15.1000	15.1000	-5.210%	1	1,025	-37.086%
2025-12-17	15.2200	15.9300	15.2200	15.9300	+62.551%	3	1,024	-40.364%
2025-12-04	10.0000	10.0500	9.8000	9.8000	-15.152%	1,008	1,026	-3.061%
2025-12-03	11.5500	11.5500	11.5500	11.5500	-1.028%	1	38	-17.749%
2025-12-02	12.0000	12.0000	11.6500	11.6700	+7.756%	5	37	-18.595%
2025-12-01	11.1000	11.1000	10.8300	10.8300	+12.461%	5	36	-12.281%
2025-11-28	9.6300	9.6300	9.6300	9.6300	+43.946%	1	33	-1.350%
2025-11-19	6.6900	6.6900	6.6900	6.6900	-2.336%	1	32	+42.003%
2025-11-10	6.8500	6.8500	6.8500	6.8500	+32.239%	1	32	+38.686%
2025-11-07	5.4000	5.4000	5.1800	5.1800	-5.818%	2	32	+83.398%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+3.774%	1	30	+72.727%
2025-11-05	5.2500	5.4700	5.2500	5.3000	+1.923%	4	29	+79.245%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-7.143%	1	27	+82.692%
2025-10-29	5.6000	5.6000	5.6000	5.6000	+1.818%	1	26	+69.643%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-24.658%	1	25	+72.727%
2025-10-15	7.2500	7.3000	6.7300	7.3000	+23.311%	8	24	+30.137%
2025-10-13	7.0000	7.0000	5.8500	5.9200	+7.636%	6	21	+60.473%
2025-10-10	6.4000	6.4000	5.5000	5.5000	+4.762%	4	19	+72.727%
2025-10-06	5.2600	5.2600	5.2500	5.2500	+38.889%	13	15	+80.952%
2025-09-23	3.7800	3.7800	3.7800	3.7800	-0.526%	2	3	+151.323%
2025-09-22	3.7500	3.8000	3.7500	3.8000	0.000%	2	2	+150.000%