Dark

SLV20270617C78
SLV Jun 17 2027 78.00 Call (SLV270617C00078000)
option OPRA

EOD

Jul 27, 2026

3.46-5.722%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.4600	3.4600	3.4600	3.4600	-5.722%	1	699	0.000%
2026-07-21	3.5500	3.6800	3.5500	3.6700	+14.688%	11	700	-5.722%
2026-07-20	3.2500	3.2500	3.2000	3.2000	+1.587%	3	709	+8.125%
2026-07-17	3.1200	3.1500	3.1200	3.1500	+2.273%	3	709	+9.841%
2026-07-16	3.0800	3.0800	3.0800	3.0800	-27.014%	10	708	+12.338%
2026-07-09	4.1700	4.2500	4.1700	4.2200	+6.835%	48	708	-18.009%
2026-07-08	3.9500	3.9500	3.9500	3.9500	-15.957%	1	695	-12.405%
2026-07-06	4.7200	4.7500	4.6800	4.7000	+11.905%	4	695	-26.383%
2026-06-30	4.2000	4.2000	4.2000	4.2000	+9.948%	1	695	-17.619%
2026-06-29	3.8200	3.8200	3.8200	3.8200	-10.118%	2	694	-9.424%
2026-06-26	4.1400	4.5600	4.1400	4.2500	-8.207%	218	696	-18.588%
2026-06-23	4.7300	4.7300	4.6300	4.6300	-13.941%	3	588	-25.270%
2026-06-22	6.0500	6.0500	5.3800	5.3800	-26.301%	5	589	-35.688%
2026-06-16	7.3000	7.3000	7.3000	7.3000	+24.786%	1	587	-52.603%
2026-06-10	5.8500	5.8500	5.8500	5.8500	0.000%	2	588	-40.855%
2026-06-09	5.8500	5.8500	5.8500	5.8500	-15.217%	2	589	-40.855%
2026-06-08	7.0800	7.0800	6.9000	6.9000	-1.429%	4	588	-49.855%
2026-06-05	8.2900	8.2900	7.0000	7.0000	-24.324%	53	586	-50.571%
2026-06-04	9.2500	9.2500	9.2500	9.2500	-11.058%	1	582	-62.595%
2026-06-02	10.6500	10.6500	10.4000	10.4000	+5.051%	4	582	-66.731%
2026-06-01	10.0000	10.0600	9.9000	9.9000	-5.894%	5	583	-65.051%
2026-05-29	10.5200	10.5200	10.5200	10.5200	-9.932%	3	583	-67.110%
2026-05-26	11.3700	11.6800	11.1800	11.6800	+4.379%	640	601	-70.377%
2026-05-22	11.4700	11.4700	11.1800	11.1900	-4.766%	201	596	-69.080%
2026-05-21	11.6000	11.7500	11.6000	11.7500	-0.844%	7	442	-70.553%
2026-05-20	11.8500	11.8500	11.8500	11.8500	+5.804%	1	442	-70.802%
2026-05-19	11.2000	11.2000	11.2000	11.2000	-10.040%	1	444	-69.107%
2026-05-18	13.2000	13.2500	12.4500	12.4500	-1.190%	6	444	-72.209%
2026-05-15	12.7500	12.7500	12.6000	12.6000	-26.659%	7	444	-72.540%
2026-05-14	17.4000	17.4000	16.8500	17.1800	-13.013%	8	443	-79.860%
2026-05-13	18.4800	19.7500	18.4000	19.7500	+6.757%	154	443	-82.481%
2026-05-12	17.1500	18.5000	17.1500	18.5000	+4.520%	30	443	-81.297%
2026-05-11	17.2600	17.7300	17.2600	17.7000	+36.154%	21	443	-80.452%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+11.588%	1	357	-73.385%
2026-05-06	11.6500	11.6500	11.6500	11.6500	+20.103%	2	357	-70.300%
2026-05-05	9.8500	9.8500	9.7000	9.7000	-5.273%	5	359	-64.330%
2026-05-04	9.9000	10.2400	9.9000	10.2400	+9.989%	7	359	-66.211%
2026-04-29	9.5000	9.5000	9.2000	9.3100	-8.725%	10	357	-62.836%
2026-04-28	10.2500	10.2500	10.1000	10.2000	-9.333%	8	356	-66.078%
2026-04-27	11.5000	11.5000	11.2500	11.2500	-13.793%	3	352	-69.244%
2026-04-22	13.0000	13.0500	13.0000	13.0500	+6.531%	4	352	-73.487%
2026-04-21	12.3500	12.3500	12.2500	12.2500	-15.981%	2	352	-71.755%
2026-04-15	14.5800	14.5800	14.5800	14.5800	+5.806%	1	352	-76.269%
2026-04-14	13.7800	13.7800	13.7800	13.7800	+13.884%	3	352	-74.891%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-3.739%	8	349	-71.405%
2026-03-25	12.7300	12.7300	12.5700	12.5700	+12.938%	2	349	-72.474%
2026-03-20	11.3000	11.3000	11.1200	11.1300	-8.320%	398	349	-68.913%
2026-03-19	13.0000	13.0000	11.2300	12.1400	-27.738%	12	150	-71.499%
2026-03-16	17.4500	17.6500	16.8000	16.8000	-4.000%	103	160	-79.405%
2026-03-13	18.6000	18.6000	17.5000	17.5000	-14.634%	103	262	-80.229%
2026-03-11	20.5000	20.5000	20.5000	20.5000	-11.255%	1	292	-83.122%
2026-03-10	23.1000	23.1000	23.1000	23.1000	+11.594%	1	291	-85.022%
2026-03-03	19.2500	20.7000	19.2500	20.7000	-14.639%	70	327	-83.285%
2026-03-02	25.0000	25.0000	24.2500	24.2500	-8.560%	60	297	-85.732%
2026-02-27	26.0500	26.8500	25.5500	26.5200	+17.501%	64	237	-86.953%
2026-02-26	23.0000	23.0000	22.4600	22.5700	-10.614%	103	218	-84.670%
2026-02-25	25.2500	25.2500	25.2500	25.2500	+6.765%	1	165	-86.297%
2026-02-24	24.0600	24.0600	23.6000	23.6500	-7.255%	5	165	-85.370%
2026-02-23	24.3500	25.5000	24.1500	25.5000	+24.390%	14	162	-86.431%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+49.091%	5	157	-83.122%
2026-02-18	13.7500	13.7500	13.7500	13.7500	-25.676%	1	157	-74.836%
2026-02-12	18.5000	18.5000	18.0000	18.5000	+15.915%	19	157	-81.297%
2026-02-05	17.3500	17.3500	15.9600	15.9600	-25.767%	2	142	-78.321%
2026-02-04	21.5000	21.5000	21.5000	21.5000	+6.173%	1	140	-83.907%
2026-02-03	21.9700	22.5000	20.2500	20.2500	+4.922%	17	139	-82.914%
2026-01-30	27.2000	27.2000	16.9500	19.3000	-52.404%	33	132	-82.073%
2026-01-29	43.9200	43.9200	40.3500	40.5500	+2.013%	10	118	-91.467%
2026-01-28	37.9700	39.7500	37.9700	39.7500	+15.552%	18	116	-91.296%
2026-01-26	37.8000	37.8000	34.3500	34.4000	+17.007%	11	120	-89.942%
2026-01-23	28.2700	29.4000	28.2700	29.4000	+17.131%	6	120	-88.231%
2026-01-22	25.0000	25.1000	25.0000	25.1000	+3.292%	6	124	-86.215%
2026-01-21	24.3000	24.3000	24.3000	24.3000	-4.892%	2	119	-85.761%
2026-01-20	24.2000	25.9200	24.2000	25.5500	+16.136%	32	119	-86.458%
2026-01-16	21.2200	22.0000	21.2200	22.0000	-5.172%	71	154	-84.273%
2026-01-15	23.2000	23.2000	23.2000	23.2000	+1.177%	2	154	-85.086%
2026-01-14	24.8500	24.8500	22.9300	22.9300	+18.808%	4	152	-84.911%
2026-01-13	20.0000	20.3800	19.3000	19.3000	-4.926%	60	152	-82.073%
2026-01-12	18.7000	20.3000	18.7000	20.3000	+60.474%	133	146	-82.956%
2026-01-08	12.6500	12.6500	12.6500	12.6500	-15.101%	2	16	-72.648%
2026-01-07	14.9000	14.9000	14.9000	14.9000	+36.447%	1	14	-76.779%
2025-12-29	10.9200	10.9200	10.9200	10.9200	+7.059%	11	14	-68.315%
2025-12-24	10.2500	10.2500	10.1000	10.2000	+2.513%	6	6	-66.078%
2025-12-23	10.7500	10.7500	9.9500	9.9500	0.000%	6	6	-65.226%