Dark

SLV20270617C72
SLV Jun 17 2027 72.00 Call (SLV270617C00072000)
option OPRA

EOD

Jul 27, 2026

4.30-3.153%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.3000	4.3000	4.3000	4.3000	-3.153%	1	3,986	0.000%
2026-07-24	4.4500	4.4700	4.4300	4.4400	+5.714%	22	3,986	-3.153%
2026-07-23	4.2000	4.2000	4.2000	4.2000	-2.326%	20	3,980	+2.381%
2026-07-21	4.3000	4.3000	4.3000	4.3000	+9.974%	6	3,961	0.000%
2026-07-20	3.9400	3.9500	3.9000	3.9100	+4.826%	62	3,961	+9.974%
2026-07-16	3.7300	3.7300	3.7300	3.7300	-5.570%	1	3,960	+15.282%
2026-07-13	4.4500	4.4500	3.9500	3.9500	-22.549%	3	3,959	+8.861%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+15.124%	6	3,958	-15.686%
2026-07-08	4.4800	4.4800	4.4300	4.4300	-14.808%	2	3,952	-2.935%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+5.051%	1	3,953	-17.308%
2026-07-01	4.8800	5.3000	4.8800	4.9500	-1.000%	17	3,953	-13.131%
2026-06-30	5.1500	5.1500	5.0000	5.0000	+1.010%	42	3,951	-14.000%
2026-06-26	4.9500	4.9500	4.9500	4.9500	+13.272%	1	3,929	-13.131%
2026-06-24	4.7500	4.7500	4.0000	4.3700	-35.735%	67	3,929	-1.602%
2026-06-22	7.0000	7.0000	6.8000	6.8000	-2.857%	202	3,866	-36.765%
2026-06-18	7.0000	7.0000	7.0000	7.0000	-20.904%	1	3,807	-38.571%
2026-06-17	8.8500	8.8500	8.8500	8.8500	-0.562%	2	3,807	-51.412%
2026-06-15	9.3900	9.3900	8.9000	8.9000	+11.250%	7	3,807	-51.685%
2026-06-12	7.7400	8.0000	7.7400	8.0000	+1.266%	11	3,807	-46.250%
2026-06-11	7.1000	7.9000	7.1000	7.9000	+11.582%	203	3,807	-45.570%
2026-06-09	7.0000	7.1000	7.0000	7.0800	-15.210%	8	3,729	-39.266%
2026-06-08	8.5000	8.5000	8.2000	8.3500	-4.023%	5	3,729	-48.503%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-24.675%	1	3,727	-50.575%
2026-06-03	11.5500	11.5500	11.5500	11.5500	-4.938%	1	3,727	-62.771%
2026-05-28	11.4500	12.1500	11.4500	12.1500	-7.675%	6	3,726	-64.609%
2026-05-26	13.1800	13.1800	13.1600	13.1600	+3.216%	11	3,739	-67.325%
2026-05-22	12.7500	12.7500	12.7500	12.7500	-0.778%	100	3,729	-66.275%
2026-05-21	12.7000	12.9000	12.7000	12.8500	-5.166%	262	3,763	-66.537%
2026-05-20	13.2000	13.5500	12.9200	13.5500	+3.831%	119	3,763	-68.266%
2026-05-19	12.6600	13.1300	12.6600	13.0500	-10.000%	457	3,891	-67.050%
2026-05-18	15.0800	15.0800	14.3200	14.5000	-0.412%	280	3,891	-70.345%
2026-05-15	14.8000	14.8000	14.4300	14.5600	-24.167%	12	3,891	-70.467%
2026-05-14	19.6000	19.6000	19.2000	19.2000	-13.514%	17	3,610	-77.604%
2026-05-13	21.1000	22.2000	21.1000	22.2000	+14.610%	24	3,598	-80.631%
2026-05-12	19.3700	19.3700	19.3700	19.3700	+0.885%	1	3,598	-77.801%
2026-05-11	19.2000	19.2000	19.2000	19.2000	+23.077%	93	3,598	-77.604%
2026-05-08	16.2300	16.2300	15.6000	15.6000	-7.692%	14	3,659	-72.436%
2026-05-07	16.1500	16.9000	16.1500	16.9000	+24.265%	4	3,646	-74.556%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+18.261%	1	3,648	-68.382%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-2.128%	1	3,647	-62.609%
2026-04-30	11.7500	11.7500	11.7500	11.7500	+0.256%	12	3,648	-63.404%
2026-04-28	11.7200	11.7200	11.7200	11.7200	-11.010%	1	3,648	-63.311%
2026-04-27	13.1500	13.1700	13.1500	13.1700	-4.565%	4	3,648	-67.350%
2026-04-24	13.8000	13.8000	13.8000	13.8000	+1.099%	5	3,649	-68.841%
2026-04-23	14.1500	14.1500	13.6400	13.6500	-9.603%	204	3,652	-68.498%
2026-04-22	15.0000	15.1000	14.8000	15.1000	+3.780%	204	3,537	-71.523%
2026-04-21	14.5500	14.5500	14.5500	14.5500	-11.389%	1	3,453	-70.447%
2026-04-20	16.6500	16.6500	16.1500	16.4200	-5.632%	17	3,453	-73.812%
2026-04-17	17.8500	19.8500	17.3000	17.4000	+4.693%	704	3,443	-75.287%
2026-04-15	17.0000	17.2900	16.6200	16.6200	+18.714%	96	3,240	-74.128%
2026-04-13	14.0000	14.0000	14.0000	14.0000	-0.709%	5	3,146	-69.286%
2026-04-10	15.1200	15.1200	14.1000	14.1000	-6.992%	9	3,146	-69.504%
2026-04-09	14.4800	15.1600	14.4100	15.1600	-2.004%	6	3,147	-71.636%
2026-04-01	15.4800	15.4800	15.4700	15.4700	+18.092%	2	3,146	-72.204%
2026-03-27	13.1000	13.1000	13.1000	13.1000	+3.557%	2	3,147	-67.176%
2026-03-26	12.7000	12.7000	12.6500	12.6500	-10.915%	2	3,149	-66.008%
2026-03-25	14.2000	14.2000	14.2000	14.2000	+7.985%	1	3,149	-69.718%
2026-03-23	11.7600	13.1500	11.7600	13.1500	+3.707%	26	3,149	-67.300%
2026-03-20	13.4100	13.4300	12.5200	12.6800	-3.206%	102	3,125	-66.088%
2026-03-19	12.9600	13.4200	12.9400	13.1000	-27.222%	1,607	3,075	-67.176%
2026-03-17	18.0000	18.0000	18.0000	18.0000	-7.692%	1	3,264	-76.111%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-15.584%	4	3,265	-77.949%
2026-03-12	23.1000	23.1000	23.1000	23.1000	+0.435%	1	3,265	-81.385%
2026-03-11	23.0000	23.0000	23.0000	23.0000	-9.413%	3	3,265	-81.304%
2026-03-10	25.3900	25.3900	25.3900	25.3900	+11.360%	1	3,263	-83.064%
2026-03-09	21.9500	22.8000	21.9500	22.8000	+1.333%	217	3,264	-81.140%
2026-03-03	21.1000	22.5000	21.1000	22.5000	-8.537%	6	3,246	-80.889%
2026-03-02	27.0000	27.0000	24.6000	24.6000	-13.380%	3	3,243	-82.520%
2026-02-27	28.5000	28.5000	28.4000	28.4000	+16.155%	6	3,242	-84.859%
2026-02-26	26.0500	26.0500	24.4500	24.4500	-11.413%	200	3,247	-82.413%
2026-02-25	27.6000	27.6000	27.6000	27.6000	+6.154%	1	3,247	-84.420%
2026-02-23	26.3500	26.3500	25.7000	26.0000	+23.810%	4	3,247	-83.462%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+27.042%	1	3,246	-79.524%
2026-02-19	16.5300	16.5300	16.5300	16.5300	+23.820%	2	3,246	-73.987%
2026-02-17	13.5500	13.6000	13.3500	13.3500	-12.745%	2,001	3,244	-67.790%
2026-02-12	20.3000	20.3000	15.3000	15.3000	-28.000%	3	3,776	-71.895%
2026-02-11	21.2500	21.2500	21.2500	21.2500	+7.323%	1	3,776	-79.765%
2026-02-10	19.8000	19.8000	19.8000	19.8000	-5.938%	1	3,776	-78.283%
2026-02-09	19.2500	21.0500	19.2500	21.0500	+16.620%	3	3,776	-79.572%
2026-02-06	17.7000	18.0500	17.2000	18.0500	+6.176%	3,547	3,776	-76.177%
2026-02-05	18.0000	18.0000	17.0000	17.0000	-29.167%	109	575	-74.706%
2026-02-03	22.9000	24.0000	22.9000	24.0000	+42.518%	11	476	-82.083%
2026-02-02	19.2500	19.2500	16.7000	16.8400	-27.663%	412	467	-74.466%
2026-01-30	33.0000	34.0500	18.7000	23.2800	-43.659%	21	63	-81.529%
2026-01-29	42.0700	42.0700	41.3200	41.3200	-2.363%	2	51	-89.593%
2026-01-28	42.3200	42.3200	42.3200	42.3200	+12.284%	3	50	-89.839%
2026-01-27	35.5000	37.6900	35.5000	37.6900	+1.892%	10	50	-88.591%
2026-01-26	41.9100	42.0500	36.9900	36.9900	+14.237%	46	58	-88.375%
2026-01-23	32.1900	32.3800	31.7000	32.3800	+18.175%	56	90	-86.720%
2026-01-20	27.0300	27.4000	27.0300	27.4000	+20.387%	14	38	-84.307%
2026-01-16	23.0000	23.0000	20.6000	22.7600	-13.690%	5	47	-81.107%
2026-01-14	24.3900	26.3700	24.3900	26.3700	+17.723%	9	47	-83.694%
2026-01-13	22.4000	22.4000	22.4000	22.4000	+12.563%	1	45	-80.804%
2026-01-12	19.9000	19.9000	19.9000	19.9000	+18.452%	2	46	-78.392%
2026-01-09	18.5000	18.5000	16.6200	16.8000	+1.511%	10	44	-74.405%
2026-01-07	16.2000	16.5500	16.2000	16.5500	-3.779%	5	43	-74.018%
2026-01-06	16.7800	17.3300	16.7800	17.2000	+12.492%	42	38	-75.000%
2026-01-05	15.2900	15.2900	15.2900	15.2900	+24.309%	1	16	-71.877%
2025-12-31	13.0500	13.0500	12.3000	12.3000	-24.074%	9	16	-65.041%
2025-12-30	15.0000	16.2000	15.0000	16.2000	+20.896%	6	16	-73.457%
2025-12-29	13.4000	13.4000	13.4000	13.4000	-19.760%	5	10	-67.910%
2025-12-26	14.7900	16.7000	14.7500	16.7000	+67.000%	6	5	-74.251%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+86.916%	1	2	-57.000%
2025-12-04	5.3500	5.3500	5.2500	5.3500	0.000%	3	2	-19.626%