Dark

SLV20270617C75
SLV Jun 17 2027 75.00 Call (SLV270617C00075000)
option OPRA

EOD

Jul 30, 2026

3.86+4.043%(+0.15)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.5500	3.9000	3.5000	3.8600	+4.043%	153	9,234	0.000%
2026-07-29	3.4500	3.9500	3.3600	3.7100	+6.916%	46	9,212	+4.043%
2026-07-28	3.5500	3.5500	3.4700	3.4700	-9.870%	26	9,203	+11.239%
2026-07-27	3.9300	3.9300	3.8500	3.8500	-2.532%	3	9,186	+0.260%
2026-07-24	4.1000	4.1000	3.8500	3.9500	+5.333%	16	9,186	-2.278%
2026-07-23	3.7500	3.7900	3.7000	3.7500	-15.158%	21	9,189	+2.933%
2026-07-22	4.2000	4.4900	4.2000	4.4200	+11.899%	57	9,168	-12.670%
2026-07-21	3.9500	4.1000	3.9500	3.9500	+12.857%	40	9,163	-2.278%
2026-07-20	3.5200	3.5200	3.5000	3.5000	+1.744%	15	9,160	+10.286%
2026-07-17	3.3500	3.5200	3.3500	3.4400	+2.687%	15	9,175	+12.209%
2026-07-16	3.5000	3.5500	3.3500	3.3500	-11.609%	366	9,172	+15.224%
2026-07-15	3.9500	4.0000	3.7800	3.7900	-6.420%	93	8,821	+1.847%
2026-07-14	4.2000	4.2500	4.0500	4.0500	+5.195%	453	8,857	-4.691%
2026-07-13	3.8500	3.8500	3.7500	3.8500	-9.412%	39	8,708	+0.260%
2026-07-10	4.2600	4.4000	4.2000	4.2500	-4.494%	346	8,731	-9.176%
2026-07-09	4.6000	4.6400	4.4500	4.4500	+7.229%	296	8,582	-13.258%
2026-07-08	4.0500	4.1500	4.0000	4.1500	-9.783%	24	8,582	-6.988%
2026-07-07	4.9000	4.9300	4.6000	4.6000	-11.538%	13	8,578	-16.087%
2026-07-06	5.1100	5.2500	5.0600	5.2000	+6.122%	138	8,572	-25.769%
2026-07-02	4.7500	5.2000	4.7500	4.9000	+5.376%	42	8,496	-21.224%
2026-07-01	4.5000	4.9400	4.5000	4.6500	0.000%	1,233	8,496	-16.989%
2026-06-30	4.4000	4.6500	4.4000	4.6500	+12.048%	113	7,903	-16.989%
2026-06-29	4.0400	4.1500	4.0400	4.1500	-5.251%	19	7,801	-6.988%
2026-06-26	4.3600	4.6500	4.2500	4.3800	+3.791%	44	7,798	-11.872%
2026-06-25	4.3000	4.4500	4.1500	4.2200	+0.476%	129	7,783	-8.531%
2026-06-24	4.4000	4.4000	3.9500	4.2000	-14.807%	119	7,698	-8.095%
2026-06-23	5.2000	5.2000	4.9000	4.9300	-22.362%	58	7,639	-21.704%
2026-06-22	6.6500	6.6500	6.3500	6.3500	+0.954%	3	7,664	-39.213%
2026-06-18	7.1400	7.1400	6.2900	6.2900	-16.133%	54	7,660	-38.633%
2026-06-17	8.0000	8.6000	7.4400	7.5000	-6.250%	11	7,660	-48.533%
2026-06-16	8.1000	8.1000	7.7500	8.0000	-0.744%	20	7,660	-51.750%
2026-06-15	8.6000	8.6500	8.0500	8.0600	+10.109%	47	7,665	-52.109%
2026-06-12	7.2500	7.5000	7.2500	7.3200	+18.639%	6	7,665	-47.268%
2026-06-11	6.1500	6.2700	6.1000	6.1700	-0.484%	19	7,665	-37.439%
2026-06-10	6.5800	6.5800	6.2000	6.2000	-2.669%	46	7,659	-37.742%
2026-06-09	7.3200	7.3200	6.2500	6.3700	-15.517%	107	7,640	-39.403%
2026-06-08	7.5000	7.7500	7.5000	7.5400	-1.309%	24	7,552	-48.806%
2026-06-05	8.8000	8.8400	7.6400	7.6400	-25.681%	973	7,532	-49.476%
2026-06-04	10.6700	10.6700	10.1000	10.2800	+1.082%	480	7,309	-62.451%
2026-06-03	10.6300	10.6300	10.1500	10.1700	-8.543%	677	7,301	-62.045%
2026-06-02	11.7400	11.7400	11.1000	11.1200	+0.180%	1,068	7,245	-65.288%
2026-06-01	10.9600	11.2000	10.5500	11.1000	-3.813%	973	6,956	-65.225%
2026-05-29	11.3400	11.7500	11.1700	11.5400	-0.944%	643	6,938	-66.551%
2026-05-28	10.7500	11.6700	10.7500	11.6500	+4.018%	434	6,676	-66.867%
2026-05-27	11.3300	11.4500	11.2000	11.2000	-10.040%	27	6,673	-65.536%
2026-05-26	12.0000	12.4600	12.0000	12.4500	+0.810%	37	6,655	-68.996%
2026-05-22	12.5000	12.5000	11.8500	12.3500	-4.264%	27	6,651	-68.745%
2026-05-21	12.2000	12.9000	12.1200	12.9000	+1.176%	64	6,658	-70.078%
2026-05-20	12.6200	12.7500	12.6000	12.7500	+3.997%	14	6,658	-69.725%
2026-05-19	11.9700	12.4000	11.9700	12.2600	-10.836%	123	6,642	-68.515%
2026-05-18	13.3000	13.7500	13.3000	13.7500	+1.029%	222	6,642	-71.927%
2026-05-15	13.9500	13.9500	13.3000	13.6100	-22.890%	122	6,642	-71.639%
2026-05-14	18.3000	18.3000	17.6500	17.6500	-13.268%	418	6,576	-78.130%
2026-05-13	19.5500	21.4000	19.5000	20.3500	+11.507%	80	6,175	-81.032%
2026-05-12	18.0300	18.4500	16.9100	18.2500	-3.947%	89	6,175	-78.849%
2026-05-11	17.8500	19.0000	17.3500	19.0000	+27.090%	294	6,175	-79.684%
2026-05-08	15.4000	15.4000	14.5500	14.9500	+4.545%	30	5,996	-74.181%
2026-05-07	15.0000	15.4000	14.3000	14.3000	+12.598%	160	5,982	-73.007%
2026-05-06	12.5500	12.8000	12.3900	12.7000	+22.587%	368	5,835	-69.606%
2026-05-05	10.8400	10.8500	10.3600	10.3600	-1.801%	21	5,495	-62.741%
2026-05-04	10.6500	10.9000	10.3500	10.5500	-9.829%	69	5,482	-63.412%
2026-05-01	11.7000	12.1500	11.7000	11.7000	+7.143%	10	5,465	-67.009%
2026-04-30	10.9500	10.9500	10.7500	10.9200	+8.657%	33	5,465	-64.652%
2026-04-29	10.1500	10.1500	10.0500	10.0500	-7.373%	27	5,459	-61.592%
2026-04-28	11.0000	11.0000	10.7600	10.8500	-10.405%	6	5,432	-64.424%
2026-04-27	12.0000	12.1800	12.0000	12.1100	-6.846%	8	5,430	-68.126%
2026-04-23	13.0000	13.0000	13.0000	13.0000	-5.933%	2	5,427	-70.308%
2026-04-22	13.9000	14.1500	13.8200	13.8200	+3.057%	6	5,428	-72.069%
2026-04-21	14.4000	14.5100	13.3000	13.4100	-10.897%	13	5,425	-71.216%
2026-04-20	15.6000	15.6000	15.0500	15.0500	-11.209%	12	5,425	-74.352%
2026-04-17	16.9300	17.3500	16.9300	16.9500	+11.367%	8	5,424	-77.227%
2026-04-16	15.7100	15.8000	15.2200	15.2200	+4.605%	5	5,423	-74.639%
2026-04-15	15.6000	15.6000	14.5500	14.5500	-2.610%	62	5,421	-73.471%
2026-04-14	14.9500	14.9500	14.9400	14.9400	+13.182%	2	5,405	-74.163%
2026-04-13	13.2000	13.5000	12.6500	13.2000	-1.124%	8	5,405	-70.758%
2026-04-10	13.7000	13.7000	13.3500	13.3500	-4.643%	8	5,404	-71.086%
2026-04-09	13.6000	14.0000	13.6000	14.0000	-0.709%	15	5,412	-72.429%
2026-04-08	14.1000	14.1000	14.1000	14.1000	+12.800%	2	5,411	-72.624%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-3.846%	20	5,410	-69.120%
2026-04-02	12.3500	13.0000	12.2000	13.0000	-8.451%	6	5,393	-70.308%
2026-04-01	14.1700	14.3600	14.1700	14.2000	-5.080%	12	5,393	-72.817%
2026-03-31	12.5500	14.9600	12.5500	14.9600	+14.373%	7	5,384	-74.198%
2026-03-30	13.0800	13.0800	13.0800	13.0800	+0.615%	1	5,380	-70.489%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+18.182%	6	5,380	-70.308%
2026-03-26	12.2000	13.0000	11.0000	11.0000	-15.385%	8	5,379	-64.909%
2026-03-25	12.3000	13.8500	12.3000	13.0000	+6.996%	7	5,384	-70.308%
2026-03-24	11.0500	12.2200	11.0500	12.1500	+6.579%	4	5,380	-68.230%
2026-03-23	11.3800	14.0000	11.3800	11.4000	+3.636%	42	5,378	-66.140%
2026-03-20	11.9500	12.2000	11.0000	11.0000	-12.698%	1,367	5,396	-64.909%
2026-03-19	11.6500	12.6000	11.2000	12.6000	-14.922%	218	4,730	-69.365%
2026-03-18	15.5900	15.7000	14.8100	14.8100	-13.392%	30	4,729	-73.937%
2026-03-17	17.1000	17.1000	17.1000	17.1000	-14.500%	1	4,731	-77.427%
2026-03-16	19.3500	20.0000	16.4000	20.0000	+8.284%	11	4,731	-80.700%
2026-03-13	18.7700	18.7700	16.9000	18.4700	-19.168%	107	4,731	-79.101%
2026-03-12	22.3800	22.8500	22.3800	22.8500	-1.296%	80	4,750	-83.107%
2026-03-11	22.1100	23.1500	21.9400	23.1500	-1.489%	9	4,729	-83.326%
2026-03-10	23.5500	24.3100	23.5000	23.5000	+6.576%	24	4,728	-83.574%
2026-03-09	23.0000	23.0000	21.2800	22.0500	+6.676%	8	4,727	-82.494%
2026-03-06	20.1000	20.6700	20.1000	20.6700	+3.350%	21	4,735	-81.326%
2026-03-05	20.7000	20.7000	19.2500	20.0000	-2.960%	10	4,735	-80.700%
2026-03-04	21.0700	22.0000	20.0500	20.6100	-2.090%	44	4,732	-81.271%
2026-03-03	21.9000	21.9000	19.2000	21.0500	-17.451%	81	4,722	-81.663%
2026-03-02	27.7500	27.7500	23.7500	25.5000	-5.556%	31	4,713	-84.863%
2026-02-27	26.7200	28.0000	26.7200	27.0000	+12.500%	17	4,712	-85.704%
2026-02-26	22.0000	24.0000	22.0000	24.0000	-7.692%	7	4,711	-83.917%
2026-02-25	26.4000	26.6000	25.8000	26.0000	+6.079%	22	4,713	-85.154%
2026-02-24	25.0500	25.8500	24.5100	24.5100	-4.816%	51	4,713	-84.251%
2026-02-23	24.0000	26.0000	24.0000	25.7500	+17.045%	252	4,713	-85.010%
2026-02-20	18.1900	22.0000	18.0500	22.0000	+37.931%	449	4,715	-82.455%
2026-02-19	15.5500	15.9500	15.2500	15.9500	+6.192%	13	4,310	-75.799%
2026-02-18	13.9200	15.5000	13.9200	15.0200	+23.927%	24	4,310	-74.301%
2026-02-17	12.0000	12.1700	12.0000	12.1200	-16.414%	5	4,295	-68.152%
2026-02-13	14.3400	15.2900	14.3400	14.5000	+0.694%	77	4,327	-73.379%
2026-02-12	18.0000	18.0000	14.4000	14.4000	-30.935%	101	4,327	-73.194%
2026-02-11	20.5000	20.9200	19.5700	20.8500	+15.833%	226	4,287	-81.487%
2026-02-10	20.0000	20.3500	18.0000	18.0000	-14.286%	26	4,095	-78.556%
2026-02-09	19.7000	21.0000	19.7000	21.0000	+25.000%	91	4,094	-81.619%
2026-02-06	16.6500	16.8000	15.7000	16.8000	+12.000%	81	4,075	-77.024%
2026-02-05	15.5000	18.0000	15.0000	15.0000	-28.910%	86	4,044	-74.267%
2026-02-04	22.7000	24.7500	20.6500	21.1000	+0.238%	527	4,035	-81.706%
2026-02-03	22.2000	23.4500	20.1700	21.0500	+19.128%	40	3,615	-81.663%
2026-02-02	20.0000	20.0000	15.3800	17.6700	-11.650%	944	3,619	-78.155%
2026-01-30	31.7800	31.8300	18.9000	20.0000	-52.528%	191	3,548	-80.700%
2026-01-29	45.4400	45.4400	37.0000	42.1300	-2.251%	42	3,545	-90.838%
2026-01-28	39.5000	43.1000	38.2500	43.1000	+11.948%	180	3,539	-91.044%
2026-01-27	33.8000	38.6500	33.8000	38.5000	+5.915%	83	3,538	-89.974%
2026-01-26	32.0000	43.5100	32.0000	36.3500	+20.844%	138	3,573	-89.381%
2026-01-23	28.0000	30.1400	28.0000	30.0800	+12.449%	71	3,584	-87.168%
2026-01-22	27.4500	27.4500	24.7000	26.7500	+10.537%	91	3,589	-85.570%
2026-01-21	26.0000	26.0000	24.2000	24.2000	-7.810%	19	3,597	-84.050%
2026-01-20	26.0000	26.8500	25.7500	26.2500	+14.130%	64	3,595	-85.295%
2026-01-16	23.0000	23.5000	21.8500	23.0000	-5.544%	58	3,596	-83.217%
2026-01-15	23.8000	24.7300	23.5000	24.3500	-0.895%	83	3,596	-84.148%
2026-01-14	21.3000	25.0000	21.3000	24.5700	+18.753%	6	3,609	-84.290%
2026-01-13	20.3000	23.0700	19.8000	20.6900	+7.036%	92	3,609	-81.344%
2026-01-12	20.5000	20.5000	18.8400	19.3300	+22.264%	92	3,633	-80.031%
2026-01-09	15.3000	16.8500	15.3000	15.8100	+14.565%	162	3,635	-75.585%
2026-01-08	13.0000	13.8000	12.7800	13.8000	-13.480%	26	3,630	-72.029%
2026-01-07	14.6500	15.9500	14.4500	15.9500	-2.744%	8	3,608	-75.799%
2026-01-06	16.0000	17.0000	15.9900	16.4000	+21.481%	70	3,610	-76.463%
2026-01-05	16.3500	16.3500	13.0800	13.5000	+16.984%	411	3,614	-71.407%
2026-01-02	12.5500	13.1500	11.5400	11.5400	-0.345%	11	3,629	-66.551%
2025-12-31	12.0000	12.0000	11.0000	11.5800	-18.451%	22	3,612	-66.667%
2025-12-30	13.7500	15.2500	13.7500	14.2000	+7.576%	16	3,612	-72.817%
2025-12-29	12.8600	13.2000	12.2500	13.2000	-17.500%	103	3,602	-70.758%
2025-12-26	14.2000	16.0000	14.2000	16.0000	+73.913%	32	3,570	-75.875%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-15.751%	1	3,567	-58.043%
2025-12-23	10.4000	11.0500	10.1000	10.9200	+20.000%	23	3,567	-64.652%
2025-12-22	9.5000	9.5000	8.9000	9.1000	+6.433%	27	3,566	-57.582%
2025-12-19	9.2000	9.2000	8.1000	8.5500	+4.908%	358	3,565	-54.854%
2025-12-18	8.1500	8.1500	8.1500	8.1500	+1.875%	4	3,512	-52.638%
2025-12-17	7.7700	8.0600	7.7700	8.0000	+16.110%	16	3,512	-51.750%
2025-12-16	7.0000	7.0000	6.8900	6.8900	-7.641%	5	3,507	-43.977%
2025-12-15	7.0000	7.4600	7.0000	7.4600	+17.296%	5	3,503	-48.257%
2025-12-12	7.2600	7.2600	6.3600	6.3600	-14.973%	4	3,503	-39.308%
2025-12-11	7.0700	7.4800	7.0000	7.4800	+6.857%	97	3,502	-48.396%
2025-12-10	6.5300	7.0000	6.5000	7.0000	+4.790%	42	3,437	-44.857%
2025-12-09	5.7500	6.9500	5.7500	6.6800	+21.898%	350	3,396	-42.216%
2025-12-08	5.4000	5.5600	5.3900	5.4800	-3.009%	39	3,626	-29.562%
2025-12-05	5.6500	5.6500	5.6500	5.6500	+13.000%	4	3,598	-31.681%
2025-12-04	5.2500	5.2500	4.8100	5.0000	-21.011%	17	3,594	-22.800%
2025-12-03	6.3000	6.3500	6.1000	6.3300	+0.796%	4	3,590	-39.021%
2025-12-02	6.8000	6.8000	6.0800	6.2800	-8.321%	13	3,590	-38.535%
2025-12-01	5.4500	6.8500	5.4500	6.8500	+31.731%	412	3,583	-43.650%
2025-11-28	4.4000	5.2000	4.4000	5.2000	+35.065%	102	3,301	-25.769%
2025-11-26	3.8500	3.8500	3.8500	3.8500	+13.235%	5	3,308	+0.260%
2025-11-25	4.1100	4.1100	3.3500	3.4000	+9.677%	8	3,308	+13.529%
2025-11-24	3.1000	3.1000	3.1000	3.1000	-1.587%	5	3,303	+24.516%
2025-11-21	2.9900	3.1500	2.9900	3.1500	-0.316%	35	3,303	+22.540%
2025-11-20	3.2000	3.2000	3.1600	3.1600	-21.000%	6	3,278	+22.152%
2025-11-19	3.6000	4.0000	3.5000	4.0000	+26.984%	40	3,273	-3.500%
2025-11-18	3.1500	3.1500	3.1500	3.1500	-4.545%	1	3,268	+22.540%
2025-11-17	3.4500	3.4500	3.1500	3.3000	-4.070%	137	3,267	+16.970%
2025-11-14	3.4600	3.6200	3.4400	3.4400	-9.948%	14	3,150	+12.209%
2025-11-13	3.8700	3.8700	3.4500	3.8200	-10.118%	484	3,149	+1.047%
2025-11-12	3.4900	4.2500	3.4900	4.2500	+42.140%	122	3,154	-9.176%
2025-11-11	2.9600	3.2000	2.9100	2.9900	-0.333%	403	2,911	+29.097%
2025-11-10	3.0800	3.0800	2.9900	3.0000	+24.481%	41	2,911	+28.667%
2025-11-07	2.4100	2.4100	2.4100	2.4100	+7.111%	9	2,880	+60.166%
2025-11-04	2.0800	2.4000	2.0800	2.2500	-16.357%	14	2,871	+71.556%
2025-11-03	2.7100	2.7100	2.5800	2.6900	-0.738%	16	2,859	+43.494%
2025-10-31	2.7100	2.7100	2.7100	2.7100	-7.823%	1	2,859	+42.435%
2025-10-30	2.9400	2.9400	2.9400	2.9400	+10.943%	1	2,858	+31.293%
2025-10-29	2.7900	2.8500	2.4900	2.6500	+5.578%	14	2,858	+45.660%
2025-10-28	2.4000	2.5800	2.4000	2.5100	+16.204%	14	2,845	+53.785%
2025-10-27	2.2500	2.2900	2.0900	2.1600	-18.491%	17	2,836	+78.704%
2025-10-24	2.8000	2.8000	2.6500	2.6500	-3.636%	7	2,836	+45.660%
2025-10-23	2.7900	2.8100	2.7500	2.7500	+3.774%	19	2,832	+40.364%
2025-10-22	2.3500	2.7500	2.3500	2.6500	0.000%	78	2,843	+45.660%
2025-10-21	2.5600	2.9500	2.5600	2.6500	-18.462%	340	2,896	+45.660%
2025-10-20	3.3000	3.3500	3.1000	3.2500	-1.515%	117	2,788	+18.769%
2025-10-17	4.3500	4.3500	3.2400	3.3000	-26.667%	442	2,788	+16.970%
2025-10-16	3.7500	4.5000	3.5000	4.5000	+16.883%	501	2,740	-14.222%
2025-10-15	3.4500	3.8500	3.3000	3.8500	+10.000%	2,281	2,328	+0.260%
2025-10-14	3.2500	4.1200	3.1500	3.5000	+40.000%	1,885	1,097	+10.286%
2025-10-10	3.0000	3.0000	2.4700	2.5000	+27.551%	27	91	+54.400%
2025-10-09	2.4000	2.4000	1.9600	1.9600	-18.333%	92	0	+96.939%
2025-10-08	2.4500	2.4500	2.4000	2.4000	0.000%	21	0	+60.833%