Dark

SLV20270617C60
SLV Jun 17 2027 60.00 Call (SLV270617C00060000)
option OPRA

EOD

Jul 30, 2026

6.70+10.744%(+0.65)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.2800	6.7000	6.2800	6.7000	+10.744%	154	7,265	0.000%
2026-07-29	6.0000	6.8500	5.9400	6.0500	-0.820%	224	7,435	+10.744%
2026-07-28	6.1800	6.1800	5.9000	6.1000	-6.728%	67	7,235	+9.836%
2026-07-27	6.7300	6.7800	6.5300	6.5400	-3.397%	141	7,173	+2.446%
2026-07-24	7.0000	7.0000	6.7700	6.7700	+4.799%	10	7,181	-1.034%
2026-07-23	6.4900	6.7700	6.4000	6.4600	-12.585%	128	7,212	+3.715%
2026-07-22	7.4000	7.9400	7.3900	7.3900	+7.883%	248	7,270	-9.337%
2026-07-21	6.7000	7.1000	6.7000	6.8500	+13.977%	31	7,169	-2.190%
2026-07-20	6.1100	6.2500	6.0000	6.0100	+0.839%	899	7,166	+11.481%
2026-07-17	5.6000	5.9700	5.6000	5.9600	+1.017%	131	7,113	+12.416%
2026-07-16	5.9000	6.0000	5.7000	5.9000	-11.145%	128	7,074	+13.559%
2026-07-15	6.7500	6.7500	6.6400	6.6400	-4.871%	40	6,989	+0.904%
2026-07-14	6.9800	6.9800	6.9800	6.9800	+9.063%	1	6,990	-4.011%
2026-07-13	6.8000	6.8000	6.4000	6.4000	-12.568%	48	6,990	+4.688%
2026-07-10	7.4200	7.4200	7.1500	7.3200	-3.303%	20	7,024	-8.470%
2026-07-09	7.5800	7.8000	7.5300	7.5700	+9.710%	23	7,017	-11.493%
2026-07-08	6.9000	6.9000	6.6500	6.9000	-10.968%	519	7,007	-2.899%
2026-07-07	8.2000	8.2000	7.6500	7.7500	-10.611%	19	7,437	-13.548%
2026-07-06	8.6100	8.6700	8.4200	8.6700	+8.375%	447	7,418	-22.722%
2026-07-02	8.5700	8.5700	7.9500	8.0000	+2.828%	1,057	7,130	-16.250%
2026-07-01	8.0000	8.4500	7.7800	7.7800	+1.832%	22	7,130	-13.882%
2026-06-30	7.3500	7.9500	7.3500	7.6400	+7.757%	80	7,124	-12.304%
2026-06-29	7.2700	7.2800	6.8000	7.0900	-1.528%	468	7,069	-5.501%
2026-06-26	7.1800	7.7000	7.1400	7.2000	+2.710%	238	7,033	-6.944%
2026-06-25	7.0900	7.3700	6.9000	7.0100	+1.594%	1,554	6,880	-4.422%
2026-06-24	7.8800	7.8800	6.5500	6.9000	-15.337%	954	5,928	-2.899%
2026-06-23	8.8200	8.8200	8.1500	8.1500	-20.098%	428	5,546	-17.791%
2026-06-22	11.0000	11.1000	10.0900	10.2000	-3.318%	595	5,476	-34.314%
2026-06-18	11.2000	11.2000	10.2500	10.5500	-9.052%	86	5,225	-36.493%
2026-06-17	12.9700	13.3500	11.6000	11.6000	-10.769%	20	5,225	-42.241%
2026-06-16	13.1500	13.1500	12.6500	13.0000	-0.763%	32	5,225	-48.462%
2026-06-15	13.7000	13.7500	12.9800	13.1000	+9.440%	210	5,203	-48.855%
2026-06-12	11.4600	12.0900	11.1000	11.9700	+0.588%	40	5,203	-44.027%
2026-06-11	9.8100	11.9000	9.8100	11.9000	+22.680%	98	5,203	-43.697%
2026-06-10	10.2500	10.6400	9.7000	9.7000	-6.999%	129	5,194	-30.928%
2026-06-09	12.1500	12.2100	10.0500	10.4300	-14.156%	1,851	5,249	-35.762%
2026-06-08	12.4500	12.5000	11.9500	12.1500	+0.830%	518	4,098	-44.856%
2026-06-05	13.9200	13.9200	12.0500	12.0500	-23.831%	439	3,875	-44.398%
2026-06-04	15.9500	15.9500	15.6900	15.8200	+1.410%	115	3,698	-57.649%
2026-06-03	16.0000	16.0000	15.5000	15.6000	-8.235%	5	3,693	-57.051%
2026-06-01	16.4600	17.0000	16.4500	17.0000	-2.017%	732	3,693	-60.588%
2026-05-29	17.0500	17.7500	17.0500	17.3500	-0.287%	9	3,344	-61.383%
2026-05-28	16.0000	17.6500	16.0000	17.4000	+2.837%	128	3,345	-61.494%
2026-05-27	16.8400	16.9200	16.7000	16.9200	-8.689%	28	3,342	-60.402%
2026-05-26	17.9600	18.5300	17.9200	18.5300	+4.571%	70	3,342	-63.842%
2026-05-22	18.1500	18.2700	17.7200	17.7200	-4.731%	18	3,297	-62.190%
2026-05-21	17.8800	18.6000	17.5500	18.6000	+1.252%	15	3,285	-63.978%
2026-05-20	18.4500	18.4500	18.3700	18.3700	+6.308%	6	3,285	-63.527%
2026-05-19	17.6900	17.6900	17.2800	17.2800	-12.061%	7	3,287	-61.227%
2026-05-18	19.9000	19.9500	18.9400	19.6500	+4.744%	34	3,287	-65.903%
2026-05-15	19.0200	19.5200	18.7600	18.7600	-23.429%	48	3,287	-64.286%
2026-05-14	25.1500	25.1500	24.5000	24.5000	-13.884%	22	3,282	-72.653%
2026-05-13	26.9800	28.6900	26.4800	28.4500	+8.175%	63	3,288	-76.450%
2026-05-12	25.1000	26.3000	23.7000	26.3000	+1.544%	72	3,288	-74.525%
2026-05-11	25.3700	25.9000	24.7000	25.9000	+25.121%	334	3,288	-74.131%
2026-05-07	21.7500	22.5000	20.7000	20.7000	+9.989%	12	3,198	-67.633%
2026-05-06	18.4600	18.8200	18.4600	18.8200	+17.478%	12	3,198	-64.400%
2026-05-05	16.3000	16.3000	16.0000	16.0200	+0.439%	11	3,202	-58.177%
2026-05-04	16.6200	16.6200	15.7500	15.9500	-8.857%	84	3,199	-57.994%
2026-05-01	16.9000	18.5000	16.9000	17.5000	+6.254%	35	3,209	-61.714%
2026-04-30	16.3000	16.5000	16.3000	16.4700	+8.284%	12	3,209	-59.320%
2026-04-29	15.4500	15.4500	14.9000	15.2100	-7.086%	28	3,211	-55.950%
2026-04-28	16.4200	16.5000	16.0000	16.3700	-8.496%	23	3,210	-59.071%
2026-04-27	17.6000	17.9700	17.6000	17.8900	-4.332%	26	3,201	-62.549%
2026-04-24	18.7500	18.7900	18.6800	18.7000	-1.058%	151	3,190	-64.171%
2026-04-23	18.9000	18.9000	18.9000	18.9000	-5.830%	1	3,081	-64.550%
2026-04-22	20.0800	20.0800	19.8600	20.0700	-1.618%	5	3,080	-66.617%
2026-04-21	20.4600	20.4600	20.4000	20.4000	-4.895%	15	3,079	-67.157%
2026-04-20	21.7500	21.7500	21.3500	21.4500	-6.454%	68	3,079	-68.765%
2026-04-17	24.0000	24.0000	22.9300	22.9300	+9.818%	24	3,106	-70.781%
2026-04-16	20.8800	20.8800	20.8800	20.8800	-6.157%	1	3,109	-67.912%
2026-04-15	21.9500	22.2500	21.9500	22.2500	+3.488%	11	3,110	-69.888%
2026-04-14	20.8800	21.5000	20.5500	21.5000	+12.920%	36	3,123	-68.837%
2026-04-13	18.0000	19.5000	17.9100	19.0400	-3.350%	62	3,116	-64.811%
2026-04-10	20.5000	20.5000	19.7000	19.7000	+3.684%	20	3,064	-65.990%
2026-04-08	20.2200	20.2200	19.0000	19.0000	+2.151%	25	3,049	-64.737%
2026-04-06	18.5000	18.6000	18.5000	18.6000	-0.535%	2	3,072	-63.978%
2026-04-02	15.8500	19.0000	15.8500	18.7000	-6.360%	39	3,129	-64.171%
2026-04-01	19.7500	20.4200	19.7500	19.9700	-0.746%	11	3,129	-66.450%
2026-03-31	18.7500	20.2000	18.7500	20.1200	+11.099%	89	3,133	-66.700%
2026-03-30	17.8000	18.4000	17.0000	18.1100	+3.901%	6	3,103	-63.004%
2026-03-27	16.0000	19.0000	16.0000	17.4300	+13.182%	68	3,103	-61.561%
2026-03-26	16.5500	16.5500	15.4000	15.4000	-14.206%	8	3,060	-56.494%
2026-03-25	17.1000	17.9500	17.1000	17.9500	+4.118%	3	3,108	-62.674%
2026-03-24	17.0500	17.2400	16.6000	17.2400	+8.770%	3	3,110	-61.137%
2026-03-23	16.3700	16.4000	15.8500	15.8500	+3.392%	242	3,109	-57.729%
2026-03-20	15.8200	17.0000	15.2500	15.3300	-15.537%	63	3,300	-56.295%
2026-03-19	15.1000	18.1700	15.0000	18.1500	-8.794%	414	3,285	-63.085%
2026-03-18	20.7400	20.7400	19.9000	19.9000	-11.830%	2	3,555	-66.332%
2026-03-17	22.5700	22.5700	22.5700	22.5700	-6.387%	1	3,556	-70.315%
2026-03-16	23.8600	24.1100	23.1200	24.1100	-0.372%	7	3,556	-72.211%
2026-03-13	25.4000	25.4000	24.2000	24.2000	-12.000%	2	3,557	-72.314%
2026-03-12	27.5000	27.5000	27.5000	27.5000	-9.091%	2	3,557	-75.636%
2026-03-10	30.7500	30.7500	30.2500	30.2500	+11.009%	2	3,557	-77.851%
2026-03-09	26.4500	27.2500	26.4500	27.2500	+1.113%	12	3,558	-75.413%
2026-03-06	27.0000	27.0000	26.9500	26.9500	+8.889%	2	3,561	-75.139%
2026-03-05	25.0000	25.5000	24.4500	24.7500	-7.477%	18	3,562	-72.929%
2026-03-04	27.4000	27.4000	26.7500	26.7500	+1.711%	2	3,568	-74.953%
2026-03-03	27.2500	27.2500	24.6500	26.3000	-15.624%	264	3,568	-74.525%
2026-03-02	31.0000	32.2500	29.5200	31.1700	-8.324%	120	3,584	-78.505%
2026-02-27	33.0000	34.5600	33.0000	34.0000	+10.749%	11	3,483	-80.294%
2026-02-26	29.8400	31.6000	29.0000	30.7000	-0.968%	30	3,488	-78.176%
2026-02-25	33.2000	33.2000	31.0000	31.0000	-2.821%	41	3,453	-78.387%
2026-02-24	30.3000	31.9000	28.6500	31.9000	-0.932%	23	3,453	-78.997%
2026-02-23	29.7500	32.2000	29.7500	32.2000	+16.245%	13	3,465	-79.193%
2026-02-20	25.0000	27.7000	25.0000	27.7000	+31.280%	16	3,475	-75.812%
2026-02-19	21.5600	21.8500	20.9500	21.1000	+1.932%	312	3,475	-68.246%
2026-02-18	21.0000	21.0000	20.7000	20.7000	+20.419%	4	3,269	-67.633%
2026-02-17	18.0000	18.0000	17.0000	17.1900	-11.846%	5	3,265	-61.024%
2026-02-13	20.6500	21.0000	19.5000	19.5000	+0.619%	356	2,986	-65.641%
2026-02-12	25.6000	25.8500	18.8200	19.3800	-29.011%	360	2,986	-65.428%
2026-02-11	26.9800	27.3000	26.2000	27.3000	+11.202%	24	2,742	-75.458%
2026-02-10	25.4900	25.4900	24.0000	24.5500	-10.727%	17	2,720	-72.709%
2026-02-09	24.2200	27.5000	22.8000	27.5000	+20.087%	72	2,717	-75.636%
2026-02-06	21.5800	22.9000	21.0000	22.9000	+10.628%	50	2,688	-70.742%
2026-02-05	20.5000	22.2000	19.9500	20.7000	-26.071%	69	2,661	-67.633%
2026-02-04	29.1200	29.1200	27.9300	28.0000	+4.869%	17	2,646	-76.071%
2026-02-03	28.3500	30.3500	26.0000	26.7000	+12.185%	102	2,631	-74.906%
2026-02-02	23.7500	24.3500	21.2500	23.8000	-9.848%	436	2,561	-71.849%
2026-01-30	37.3400	40.2300	22.0000	26.4000	-48.397%	461	2,291	-74.621%
2026-01-29	44.2500	51.1600	44.2500	51.1600	-0.176%	17	1,909	-86.904%
2026-01-28	49.5000	51.4300	48.3500	51.2500	+8.811%	122	1,913	-86.927%
2026-01-27	43.0000	47.6000	42.4600	47.1000	+5.369%	248	1,994	-85.775%
2026-01-26	45.6000	51.0900	42.9500	44.7000	+18.098%	64	2,160	-85.011%
2026-01-23	37.6500	39.0000	37.6500	37.8500	+10.253%	227	2,168	-82.299%
2026-01-22	33.3500	34.3300	33.3500	34.3300	+10.742%	124	2,181	-80.484%
2026-01-21	33.0500	33.0500	30.9800	31.0000	-6.429%	41	2,201	-78.387%
2026-01-20	33.5000	33.5500	33.1300	33.1300	+9.702%	40	2,232	-79.777%
2026-01-16	30.1500	31.1400	28.5000	30.2000	-6.386%	24	2,228	-77.815%
2026-01-15	30.0500	32.5000	30.0500	32.2600	+1.542%	16	2,228	-79.231%
2026-01-14	29.9500	31.9300	29.9500	31.7700	+12.381%	155	2,219	-78.911%
2026-01-13	27.8500	28.7800	27.3000	28.2700	+10.000%	39	2,174	-76.300%
2026-01-12	25.0000	26.7000	25.0000	25.7000	+16.818%	45	2,177	-73.930%
2026-01-09	20.0000	22.0000	20.0000	22.0000	+15.486%	45	2,188	-69.545%
2026-01-08	19.0000	19.0500	19.0000	19.0500	-6.388%	14	2,179	-64.829%
2026-01-07	19.7200	21.7000	19.7100	20.3500	-9.956%	56	2,177	-67.076%
2026-01-06	22.0000	22.6000	21.8000	22.6000	+18.822%	15	2,207	-70.354%
2026-01-05	20.0000	20.0000	18.9100	19.0200	+13.484%	158	2,256	-64.774%
2026-01-02	18.1600	18.2200	16.5000	16.7600	+3.075%	59	2,256	-60.024%
2025-12-31	17.8500	17.8500	15.7000	16.2600	-17.462%	106	2,143	-58.795%
2025-12-30	19.6500	20.4000	18.9900	19.7000	+13.283%	211	2,143	-65.990%
2025-12-29	16.8000	18.5000	15.7500	17.3900	-19.116%	276	1,943	-61.472%
2025-12-26	17.9000	21.5000	17.9000	21.5000	+30.303%	50	1,916	-68.837%
2025-12-24	16.2600	16.5000	16.2600	16.5000	+4.762%	6	1,918	-59.394%
2025-12-23	15.0000	15.7500	14.0000	15.7500	+13.636%	85	1,918	-57.460%
2025-12-22	14.1000	14.3000	13.3100	13.8600	-0.288%	146	1,971	-51.659%
2025-12-19	12.1800	13.9000	12.1800	13.9000	+19.621%	1,031	1,922	-51.799%
2025-12-18	11.8000	11.8000	11.6200	11.6200	-0.853%	3	1,663	-42.341%
2025-12-17	12.0000	12.8000	11.3500	11.7200	+16.849%	117	1,663	-42.833%
2025-12-16	10.0300	10.0300	10.0300	10.0300	-8.402%	20	1,634	-33.200%
2025-12-15	10.8700	12.2000	10.8700	10.9500	+9.500%	15	1,654	-38.813%
2025-12-12	11.5000	11.5000	9.5000	10.0000	-9.091%	193	1,653	-33.000%
2025-12-11	10.5000	11.6000	10.5000	11.0000	+7.632%	1,129	1,509	-39.091%
2025-12-10	9.9900	10.2200	9.5000	10.2200	+1.188%	31	974	-34.442%
2025-12-09	9.0000	10.1000	9.0000	10.1000	+20.238%	21	986	-33.663%
2025-12-08	8.5000	8.5000	8.0000	8.4000	0.000%	17	992	-20.238%
2025-12-05	8.6000	8.8000	8.2900	8.4000	+13.514%	24	997	-20.238%
2025-12-04	8.5000	8.5000	7.4000	7.4000	-17.318%	29	990	-9.459%
2025-12-03	8.9600	9.4000	8.9300	8.9500	-3.243%	358	968	-25.140%
2025-12-02	9.0000	9.2500	9.0000	9.2500	-1.805%	4	1,108	-27.568%
2025-12-01	9.3000	9.8000	8.4800	9.4200	+21.080%	97	1,111	-28.875%
2025-11-28	6.4000	7.7800	6.4000	7.7800	+30.318%	66	1,139	-13.882%
2025-11-26	6.0700	6.0700	5.9700	5.9700	+7.568%	4	1,195	+12.228%
2025-11-25	5.5500	5.5500	5.5500	5.5500	+7.350%	16	1,195	+20.721%
2025-11-24	5.1500	5.1700	5.1200	5.1700	+0.977%	6	1,211	+29.594%
2025-11-21	5.1200	5.1200	5.1200	5.1200	+3.644%	2	1,209	+30.859%
2025-11-20	4.9900	5.0000	4.9300	4.9400	-1.200%	6	1,209	+35.628%
2025-11-18	5.1000	5.1000	5.0000	5.0000	0.000%	201	1,209	+34.000%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-1.961%	2	1,410	+34.000%
2025-11-14	5.5000	6.1000	5.1000	5.1000	-16.118%	8	1,408	+31.373%
2025-11-13	6.2000	6.2000	6.0200	6.0800	+5.739%	8	1,402	+10.197%
2025-11-12	5.6500	5.7500	5.6500	5.7500	+41.278%	59	1,402	+16.522%
2025-11-06	4.0000	4.0700	4.0000	4.0700	+1.496%	20	1,361	+64.619%
2025-11-05	3.9000	4.0100	3.9000	4.0100	+30.195%	24	1,341	+67.082%
2025-11-04	3.7500	3.8000	3.0800	3.0800	-22.025%	74	1,341	+117.532%
2025-11-03	3.9500	3.9500	3.9500	3.9500	-3.659%	10	1,267	+69.620%
2025-10-30	4.6000	4.7000	4.0600	4.1000	-6.818%	69	1,267	+63.415%
2025-10-28	3.8700	4.4000	3.8000	4.4000	+28.280%	46	1,200	+52.273%
2025-10-27	3.6500	3.6500	3.4300	3.4300	-14.250%	28	1,263	+95.335%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-10.913%	9	1,263	+67.500%
2025-10-23	4.7500	5.2000	4.4000	4.4900	+12.814%	113	1,263	+49.220%
2025-10-22	2.5700	3.9800	2.5700	3.9800	-12.141%	15	1,162	+68.342%
2025-10-21	4.6000	5.1800	4.0000	4.5300	-12.039%	213	1,167	+47.903%
2025-10-20	5.1200	5.2000	4.6000	5.1500	+3.000%	53	1,005	+30.097%
2025-10-17	6.0000	6.0000	4.9000	5.0000	-21.136%	8	995	+34.000%
2025-10-16	7.4500	7.7500	5.9000	6.3400	+11.228%	190	994	+5.678%
2025-10-15	5.5000	6.5200	5.2600	5.7000	+14.000%	122	854	+17.544%
2025-10-14	5.2500	5.2500	5.0000	5.0000	+10.132%	14	769	+34.000%
2025-10-13	4.8800	5.0000	4.0000	4.5400	+7.075%	92	769	+47.577%
2025-10-10	4.0900	4.2400	3.9400	4.2400	+2.169%	23	741	+58.019%
2025-10-09	4.1500	4.1900	3.2000	4.1500	+6.410%	78	725	+61.446%
2025-10-08	3.7700	4.0200	3.7700	3.9000	+15.044%	183	666	+71.795%
2025-10-07	3.6500	3.6500	3.2400	3.3900	-11.948%	28	598	+97.640%
2025-10-06	3.6500	3.9000	3.6200	3.8500	+1.852%	71	580	+74.026%
2025-10-03	3.5000	3.7800	3.4500	3.7800	+14.545%	13	568	+77.249%
2025-10-02	3.3500	3.3500	3.0500	3.3000	-6.250%	227	563	+103.030%
2025-10-01	3.8500	3.8500	3.5200	3.5200	+2.924%	270	608	+90.341%
2025-09-30	3.3000	3.4200	3.3000	3.4200	-6.301%	4	350	+95.906%
2025-09-29	3.3800	3.6500	3.3000	3.6500	+15.873%	29	349	+83.562%
2025-09-26	2.7100	3.1600	2.7100	3.1500	+26.000%	316	322	+112.698%
2025-09-24	2.5000	2.5000	2.5000	2.5000	0.000%	8	8	+168.000%