Dark

SLV20270617C85
SLV Jun 17 2027 85.00 Call (SLV270617C00085000)
option OPRA

EOD

Jul 30, 2026

2.85+10.465%(+0.27)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7800	2.8500	2.7700	2.8500	+10.465%	66	4,209	0.000%
2026-07-29	2.5800	2.5800	2.5800	2.5800	+1.575%	3	4,258	+10.465%
2026-07-28	2.5400	2.5400	2.5400	2.5400	-15.333%	5	4,261	+12.205%
2026-07-24	2.9400	3.0000	2.9400	3.0000	+3.448%	5	4,266	-5.000%
2026-07-23	2.8800	2.9000	2.8800	2.9000	-13.433%	2	4,268	-1.724%
2026-07-22	3.1000	3.4300	3.1000	3.3500	+12.416%	8	4,268	-14.925%
2026-07-21	2.9400	2.9800	2.9400	2.9800	+13.308%	8	4,268	-4.362%
2026-07-17	2.5600	2.6300	2.5600	2.6300	+3.137%	2	4,270	+8.365%
2026-07-16	2.6200	2.6400	2.5500	2.5500	-13.265%	8	4,274	+11.765%
2026-07-15	2.9900	2.9900	2.7400	2.9400	-3.289%	75	4,273	-3.061%
2026-07-14	3.1500	3.1700	3.0400	3.0400	+6.667%	56	4,364	-6.250%
2026-07-13	3.0500	3.0500	2.8500	2.8500	-6.557%	145	4,344	0.000%
2026-07-08	3.0500	3.0500	3.0500	3.0500	-12.104%	40	4,382	-6.557%
2026-07-07	3.6500	3.6500	3.4700	3.4700	-11.026%	9	4,342	-17.867%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+4.000%	1	4,337	-26.923%
2026-07-02	3.8500	3.8500	3.7500	3.7500	+2.740%	3	4,336	-24.000%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+4.885%	2	4,336	-21.918%
2026-06-30	3.6000	3.6000	3.4500	3.4800	+10.476%	105	4,336	-18.103%
2026-06-29	3.1000	3.1500	3.1000	3.1500	-5.970%	4	4,434	-9.524%
2026-06-26	3.3300	3.5000	3.3300	3.3500	+4.037%	23	4,432	-14.925%
2026-06-25	3.1000	3.3500	3.1000	3.2200	+2.222%	287	4,432	-11.491%
2026-06-24	2.9900	3.3000	2.8400	3.1500	-12.500%	76	4,429	-9.524%
2026-06-23	3.9500	3.9500	3.6000	3.6000	-26.531%	59	4,381	-20.833%
2026-06-18	5.2000	5.2000	4.7000	4.9000	-11.712%	81	4,333	-41.837%
2026-06-17	6.2200	6.4500	5.5500	5.5500	-8.264%	10	4,333	-48.649%
2026-06-16	6.2500	6.2500	6.0000	6.0500	-2.419%	64	4,333	-52.893%
2026-06-15	6.5500	6.5500	6.2000	6.2000	+6.897%	7	4,398	-54.032%
2026-06-12	5.6500	5.8000	5.6200	5.8000	+13.725%	89	4,398	-50.862%
2026-06-11	4.7000	5.2700	4.6900	5.1000	+2.616%	111	4,398	-44.118%
2026-06-10	5.1000	5.1000	4.9700	4.9700	+1.429%	23	4,502	-42.656%
2026-06-09	5.6000	5.6000	4.8200	4.9000	-13.428%	16	4,502	-41.837%
2026-06-08	6.0000	6.0000	5.6600	5.6600	-0.702%	93	4,499	-49.647%
2026-06-05	6.2900	6.3500	5.7000	5.7000	-29.630%	124	4,420	-50.000%
2026-06-04	8.1800	8.1800	7.8800	8.1000	+2.532%	7	4,404	-64.815%
2026-06-03	8.1000	8.1500	7.9000	7.9000	-8.671%	5	4,403	-63.924%
2026-06-02	9.0000	9.0000	8.6500	8.6500	-1.143%	10	4,402	-67.052%
2026-06-01	8.7100	8.7500	8.3500	8.7500	-3.528%	19	4,410	-67.429%
2026-05-29	8.9700	9.1500	8.9700	9.0700	-2.368%	6	4,411	-68.578%
2026-05-28	8.8000	9.2900	8.7000	9.2900	+4.382%	14	4,413	-69.322%
2026-05-27	9.1000	9.1000	8.8200	8.9000	-7.292%	7	4,412	-67.978%
2026-05-26	9.5600	9.6500	9.5600	9.6000	+1.053%	9	4,410	-70.313%
2026-05-22	9.8000	9.8700	9.5000	9.5000	-8.213%	13	4,410	-70.000%
2026-05-21	9.6000	10.3500	9.5000	10.3500	+1.173%	46	4,411	-72.464%
2026-05-20	9.6400	10.3000	9.6400	10.2300	+3.753%	61	4,411	-72.141%
2026-05-19	9.7000	10.0000	9.5700	9.8600	-8.279%	280	4,343	-71.095%
2026-05-18	10.7500	10.7500	10.7500	10.7500	-2.803%	2	4,343	-73.488%
2026-05-15	11.1000	11.1300	10.9400	11.0600	-22.331%	26	4,343	-74.231%
2026-05-14	15.2300	15.2300	14.2400	14.2400	-15.988%	29	4,151	-79.986%
2026-05-13	16.8800	17.8900	16.8800	16.9500	+4.630%	99	4,150	-83.186%
2026-05-12	15.1800	16.2000	14.0000	16.2000	+2.532%	16	4,150	-82.407%
2026-05-11	14.6000	15.8000	14.6000	15.8000	+32.439%	146	4,150	-81.962%
2026-05-08	11.7100	11.9300	11.7100	11.9300	-5.091%	402	4,008	-76.111%
2026-05-07	11.8000	12.5700	11.8000	12.5700	+53.106%	5	3,664	-77.327%
2026-05-05	8.3900	8.4000	8.2100	8.2100	+0.490%	5	3,667	-65.286%
2026-05-04	8.1200	8.1700	8.1200	8.1700	-11.866%	5	3,669	-65.116%
2026-05-01	9.9500	9.9500	9.2700	9.2700	+10.095%	15	3,668	-69.256%
2026-04-30	8.3300	8.5100	8.3300	8.4200	-3.218%	3	3,668	-66.152%
2026-04-28	8.7400	8.7400	8.4800	8.7000	-10.494%	10	3,668	-67.241%
2026-04-27	9.8700	9.8700	9.7200	9.7200	-7.429%	2	3,669	-70.679%
2026-04-24	10.4500	10.5000	10.3500	10.5000	-0.756%	32	3,668	-72.857%
2026-04-23	10.5800	10.5800	10.5800	10.5800	-5.536%	1	3,687	-73.062%
2026-04-22	11.3500	11.3500	11.1800	11.2000	+6.667%	5	3,687	-74.554%
2026-04-21	11.5000	11.5000	10.5000	10.5000	-16.996%	4	3,678	-72.857%
2026-04-20	12.6500	12.6500	12.6500	12.6500	-6.296%	1	3,678	-77.470%
2026-04-17	14.8000	14.8000	13.2000	13.5000	+7.570%	126	3,678	-78.889%
2026-04-15	12.7000	12.7800	12.4800	12.5500	+2.449%	234	3,579	-77.291%
2026-04-14	12.1800	12.2500	11.5000	12.2500	+6.987%	15	3,778	-76.735%
2026-04-10	11.7500	11.7500	11.4500	11.4500	-0.435%	5	3,779	-75.109%
2026-04-09	11.3600	11.5000	11.2500	11.5000	+4.545%	10	3,774	-75.217%
2026-04-08	12.0000	12.6500	11.0000	11.0000	0.000%	6	3,764	-74.091%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+0.917%	10	3,761	-74.091%
2026-04-02	11.4000	11.4000	10.9000	10.9000	-10.362%	9	3,756	-73.853%
2026-03-31	12.1600	12.1600	12.1600	12.1600	+11.765%	2	3,756	-76.563%
2026-03-30	10.6500	10.8800	10.6500	10.8800	+18.907%	11	3,756	-73.805%
2026-03-26	9.6500	10.0800	9.1500	9.1500	-18.667%	10	3,765	-68.852%
2026-03-25	11.0000	11.2500	11.0000	11.2500	+18.421%	2	3,774	-74.667%
2026-03-23	9.2300	10.2000	8.9000	9.5000	-3.160%	13	3,773	-70.000%
2026-03-20	10.2500	10.2500	9.5800	9.8100	-13.872%	402	3,773	-70.948%
2026-03-19	9.4000	11.3900	9.4000	11.3900	-9.603%	17	3,572	-74.978%
2026-03-18	13.0000	13.5000	12.6000	12.6000	-13.043%	8	3,559	-77.381%
2026-03-17	15.2000	15.2000	14.4000	14.4900	-6.516%	4	3,557	-80.331%
2026-03-16	15.2000	15.5000	15.0000	15.5000	+0.649%	4	3,554	-81.613%
2026-03-13	17.0000	17.0000	15.4000	15.4000	-15.385%	5	3,553	-81.494%
2026-03-12	18.9500	18.9500	18.2000	18.2000	-3.448%	7	3,552	-84.341%
2026-03-11	18.8000	18.8500	18.8000	18.8500	-6.683%	10	3,547	-84.881%
2026-03-10	20.5000	21.3500	20.2000	20.2000	+12.347%	13	3,548	-85.891%
2026-03-09	17.5000	18.0000	17.5000	17.9800	+0.056%	603	3,557	-84.149%
2026-03-06	18.5000	18.5000	17.9700	17.9700	+8.711%	3	2,963	-84.140%
2026-03-05	16.5300	16.5300	16.5300	16.5300	-7.911%	3	2,961	-82.759%
2026-03-04	18.8000	18.8000	17.9500	17.9500	-2.973%	4	2,961	-84.123%
2026-03-03	19.7500	19.7500	16.7500	18.5000	-19.214%	61	2,958	-84.595%
2026-03-02	22.1500	22.9000	20.5000	22.9000	-7.099%	82	2,947	-87.555%
2026-02-27	22.8000	25.1000	22.8000	24.6500	+16.274%	51	2,914	-88.438%
2026-02-26	21.2500	21.2500	20.2000	21.2000	-3.636%	17	2,911	-86.557%
2026-02-25	23.2500	23.4000	22.0000	22.0000	+0.228%	8	2,904	-87.045%
2026-02-24	22.3500	23.1000	21.5000	21.9500	-4.814%	272	2,904	-87.016%
2026-02-23	23.2500	23.2500	23.0600	23.0600	+28.468%	1,851	2,763	-87.641%
2026-02-20	15.5000	17.9500	15.5000	17.9500	+42.460%	4	914	-84.123%
2026-02-18	12.7000	12.7400	12.5000	12.6000	+23.408%	300	916	-77.381%
2026-02-17	10.1500	10.2100	10.1500	10.2100	-14.202%	5	916	-72.086%
2026-02-13	13.0000	13.0500	11.9000	11.9000	-7.104%	5	916	-76.050%
2026-02-12	14.0700	14.2000	12.7400	12.8100	-25.306%	12	916	-77.752%
2026-02-11	17.1500	17.1500	17.1500	17.1500	+8.889%	4	923	-83.382%
2026-02-10	16.7900	16.7900	15.2500	15.7500	-8.110%	10	925	-81.905%
2026-02-09	15.8100	17.1500	15.8100	17.1400	+16.997%	6	924	-83.372%
2026-02-06	13.7500	14.6500	13.7500	14.6500	+8.922%	10	923	-80.546%
2026-02-05	13.3800	14.5000	11.0000	13.4500	-23.055%	339	919	-78.810%
2026-02-04	21.7000	21.7000	17.4800	17.4800	-15.962%	8	654	-83.696%
2026-02-03	19.5300	20.8000	19.5300	20.8000	+35.948%	16	652	-86.298%
2026-02-02	17.0000	17.0000	13.1000	15.3000	-10.000%	22	642	-81.373%
2026-01-30	27.8100	27.8100	15.0000	17.0000	-53.741%	126	648	-83.235%
2026-01-29	38.9500	38.9500	34.9000	36.7500	+2.884%	22	597	-92.245%
2026-01-28	36.3200	36.3200	34.9900	35.7200	+2.791%	24	600	-92.021%
2026-01-27	33.0000	34.7500	30.1500	34.7500	+7.253%	23	587	-91.799%
2026-01-26	33.5000	39.0000	30.9700	32.4000	+23.100%	192	595	-91.204%
2026-01-23	25.0000	26.3200	24.5000	26.3200	+14.187%	172	692	-89.172%
2026-01-22	22.5500	23.0500	22.0000	23.0500	+6.961%	32	857	-87.636%
2026-01-21	23.0000	23.2000	21.4500	21.5500	-6.304%	57	838	-86.775%
2026-01-20	19.3500	24.4000	19.3500	23.0000	+17.949%	41	796	-87.609%
2026-01-16	19.5000	20.0000	19.5000	19.5000	-6.743%	8	763	-85.385%
2026-01-15	19.6500	20.9100	19.5900	20.9100	-7.478%	16	763	-86.370%
2026-01-14	20.5000	22.6000	20.0000	22.6000	+26.966%	8	749	-87.389%
2026-01-13	18.0900	18.8000	17.5700	17.8000	+5.325%	22	743	-83.989%
2026-01-12	16.6500	16.9000	15.7000	16.9000	+31.415%	9	732	-83.136%
2026-01-09	13.5000	13.5000	12.8600	12.8600	+11.632%	8	735	-77.838%
2026-01-08	11.5200	11.5200	11.5200	11.5200	-18.987%	1	728	-75.260%
2026-01-06	13.5900	14.2200	13.2500	14.2200	+17.521%	330	728	-79.958%
2026-01-05	13.2000	13.2000	12.1000	12.1000	+23.469%	4	598	-76.446%
2026-01-02	9.6700	9.8000	9.6700	9.8000	-0.407%	23	598	-70.918%
2025-12-31	9.7300	9.8400	9.7300	9.8400	-8.465%	4	573	-71.037%
2025-12-29	10.0000	10.7500	10.0000	10.7500	+22.857%	10	573	-73.488%
2025-12-23	7.6400	8.7500	7.6400	8.7500	+25.538%	575	563	-67.429%
2025-12-22	7.1500	7.3700	6.9700	6.9700	+6.412%	56	736	-59.110%
2025-12-19	6.1300	6.5500	6.1300	6.5500	+0.769%	130	736	-56.489%
2025-12-18	5.8500	6.5000	5.6300	6.5000	+5.863%	82	608	-56.154%
2025-12-17	5.9600	6.2300	5.8800	6.1400	+11.636%	325	526	-53.583%
2025-12-16	5.5500	5.5500	5.4500	5.5000	0.000%	202	201	-48.182%