Dark

SLV20280121C100
SLV Jan 21 2028 100.00 Call (SLV280121C00100000)
option OPRA

EOD

Jul 30, 2026

4.15+6.138%(+0.24)783

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7700	4.2000	3.5200	4.1500	+6.138%	783	13,013	0.000%
2026-07-29	3.7000	4.0200	3.4700	3.9100	+10.141%	267	12,802	+6.138%
2026-07-28	3.5500	3.8000	3.4600	3.5500	-8.974%	239	12,727	+16.901%
2026-07-27	3.8000	4.0500	3.7500	3.9000	+1.299%	1,408	12,715	+6.410%
2026-07-24	3.9000	4.0500	3.8500	3.8500	0.000%	71	12,714	+7.792%
2026-07-23	3.9500	4.1400	3.7500	3.8500	-9.198%	356	12,747	+7.792%
2026-07-22	4.2000	4.5500	4.2000	4.2400	+4.691%	126	12,748	-2.123%
2026-07-21	4.1600	4.2000	3.8500	4.0500	+14.085%	387	12,667	+2.469%
2026-07-20	3.8000	4.1100	3.5500	3.5500	0.000%	42	12,544	+16.901%
2026-07-17	3.4000	4.0100	3.3500	3.5500	+1.429%	73	12,525	+16.901%
2026-07-16	3.5500	3.7400	3.3000	3.5000	-14.005%	254	12,488	+18.571%
2026-07-15	3.8100	4.5900	3.5000	4.0700	+3.038%	1,211	12,493	+1.966%
2026-07-14	4.4700	4.4700	3.9500	3.9500	+3.675%	141	12,464	+5.063%
2026-07-13	3.9700	4.0000	3.7500	3.8100	-9.286%	262	12,457	+8.924%
2026-07-10	4.2000	4.4500	4.1000	4.2000	-5.405%	65	12,383	-1.190%
2026-07-09	4.4500	4.7300	4.3200	4.4400	+8.293%	205	12,381	-6.532%
2026-07-08	4.0000	4.7200	3.9000	4.1000	-7.865%	226	12,269	+1.220%
2026-07-07	4.5500	4.7500	4.2100	4.4500	-9.184%	45	12,230	-6.742%
2026-07-06	4.8100	4.9800	4.1200	4.9000	+11.364%	206	12,203	-15.306%
2026-07-02	4.7500	5.0000	4.2800	4.4000	+2.326%	548	12,137	-5.682%
2026-07-01	4.0800	4.7500	3.9900	4.3000	+2.871%	1,191	12,137	-3.488%
2026-06-30	4.0800	4.9000	4.0800	4.1800	+5.823%	64	11,104	-0.718%
2026-06-29	4.0500	4.5000	3.8900	3.9500	-3.659%	734	11,071	+5.063%
2026-06-26	4.1000	4.1000	4.0500	4.1000	-6.178%	4	10,456	+1.220%
2026-06-25	3.8900	4.5000	3.8500	4.3700	+12.051%	577	10,456	-5.034%
2026-06-24	4.0000	4.6000	2.9200	3.9000	-11.364%	2,116	10,124	+6.410%
2026-06-23	4.6000	5.0000	3.7600	4.4000	-18.519%	445	9,776	-5.682%
2026-06-22	5.8500	5.9000	5.4000	5.4000	-2.703%	263	9,578	-23.148%
2026-06-18	6.1000	6.2000	5.5500	5.5500	-9.165%	771	9,598	-25.225%
2026-06-17	6.7000	7.9500	6.0500	6.1100	-11.449%	750	9,598	-32.079%
2026-06-16	7.0500	7.6000	6.5500	6.9000	-1.146%	239	9,598	-39.855%
2026-06-15	7.2000	7.8400	6.9500	6.9800	+16.333%	947	9,178	-40.544%
2026-06-12	6.0000	7.4500	5.7500	6.0000	-0.332%	446	9,178	-30.833%
2026-06-11	5.4000	6.0500	5.3000	6.0200	+9.455%	373	9,178	-31.063%
2026-06-10	5.6500	5.9000	5.3000	5.5000	-5.172%	99	8,868	-24.545%
2026-06-09	6.7500	6.8000	5.3000	5.8000	-12.782%	624	8,841	-28.448%
2026-06-08	6.8500	7.2500	6.4000	6.6500	-7.510%	56	8,679	-37.594%
2026-06-05	7.8000	8.2500	6.5000	7.1900	-17.356%	209	8,658	-42.281%
2026-06-04	8.1000	9.2100	8.1000	8.7000	0.000%	8	8,633	-52.299%
2026-06-03	9.1500	9.1500	8.7000	8.7000	-8.901%	51	8,635	-52.299%
2026-06-02	9.8600	9.9000	9.5500	9.5500	-1.036%	27	8,610	-56.545%
2026-06-01	9.5000	9.9000	8.9000	9.6500	-3.980%	742	8,614	-56.995%
2026-05-29	9.9000	10.3300	9.7000	10.0500	0.000%	396	8,205	-58.706%
2026-05-28	10.1000	10.5000	9.3000	10.0500	+5.789%	69	8,451	-58.706%
2026-05-27	10.1000	10.1000	9.5000	9.5000	-11.215%	15	8,391	-56.316%
2026-05-26	10.6500	10.9200	10.4400	10.7000	+1.808%	137	8,379	-61.215%
2026-05-22	10.6600	10.8200	10.2500	10.5100	-8.609%	168	8,365	-60.514%
2026-05-21	11.0000	11.5000	11.0000	11.5000	0.000%	41	8,270	-63.913%
2026-05-20	10.5000	13.0000	10.5000	11.5000	+9.524%	16	8,270	-63.913%
2026-05-19	10.5000	11.0000	10.2500	10.5000	-17.969%	128	8,245	-60.476%
2026-05-18	12.5000	12.8000	12.0000	12.8000	+3.560%	5	8,245	-67.578%
2026-05-15	13.0000	13.0000	11.7300	12.3600	-17.600%	361	8,245	-66.424%
2026-05-14	15.6000	16.0000	14.9000	15.0000	-12.332%	119	8,344	-72.333%
2026-05-13	16.1900	18.0000	16.1400	17.1100	+5.292%	223	8,308	-75.745%
2026-05-12	14.2800	16.2500	14.2800	16.2500	+1.563%	82	8,308	-74.462%
2026-05-11	14.5000	16.0000	14.2000	16.0000	+28.000%	189	8,308	-74.063%
2026-05-08	13.0000	13.0000	12.1000	12.5000	+7.481%	55	8,327	-66.800%
2026-05-07	11.8500	13.0500	11.6000	11.6300	+7.885%	77	8,329	-64.316%
2026-05-06	10.5000	10.8300	10.2000	10.7800	+17.174%	122	8,375	-61.503%
2026-05-05	9.4000	9.7000	8.9000	9.2000	+2.222%	28	8,384	-54.891%
2026-05-04	9.7500	9.7600	9.0000	9.0000	-5.759%	456	8,388	-53.889%
2026-05-01	10.1800	10.5000	9.5500	9.5500	+6.111%	528	8,338	-56.545%
2026-04-30	10.0000	10.5000	9.0000	9.0000	+1.124%	191	8,338	-53.889%
2026-04-29	9.0000	9.5000	8.7000	8.9000	-6.316%	197	8,295	-53.371%
2026-04-28	9.8000	10.0000	9.4500	9.5000	-15.929%	22	8,240	-56.316%
2026-04-27	10.7000	11.3000	10.4500	11.3000	+2.727%	41	8,224	-63.274%
2026-04-24	10.5000	11.3500	10.5000	11.0000	-0.091%	31	8,235	-62.273%
2026-04-23	10.9000	12.2500	10.9000	11.0100	-10.049%	20	8,219	-62.307%
2026-04-22	11.8500	12.2400	11.8500	12.2400	+5.974%	47	8,207	-66.095%
2026-04-21	12.9500	12.9500	11.5500	11.5500	-12.500%	49	8,145	-64.069%
2026-04-20	13.5000	13.5000	13.1500	13.2000	-5.714%	7	8,145	-68.561%
2026-04-17	13.9500	14.5700	13.9500	14.0000	+8.780%	33	8,146	-70.357%
2026-04-16	13.4000	13.4000	12.5200	12.8700	-3.233%	121	8,148	-67.754%
2026-04-15	13.5000	13.5000	12.6800	13.3000	+17.699%	53	8,103	-68.797%
2026-04-14	11.8000	13.3000	11.3000	11.3000	-3.912%	125	8,134	-63.274%
2026-04-13	11.6000	11.7600	10.6500	11.7600	-2.810%	20	8,074	-64.711%
2026-04-10	12.0800	12.1000	12.0000	12.1000	0.000%	15	8,066	-65.702%
2026-04-09	12.1500	12.4400	12.1000	12.1000	+2.804%	135	8,054	-65.702%
2026-04-08	12.5000	12.5000	11.6500	11.7700	+0.170%	127	7,977	-64.741%
2026-04-07	10.9500	12.0400	10.8000	11.7500	-1.261%	22	8,061	-64.681%
2026-04-06	12.3800	12.3800	11.3500	11.9000	-0.833%	19	8,049	-65.126%
2026-04-02	10.9500	12.0400	10.9500	12.0000	-7.336%	34	8,014	-65.417%
2026-04-01	12.8500	13.2500	12.7500	12.9500	+0.388%	25	8,014	-67.954%
2026-03-31	12.0000	12.9900	12.0000	12.9000	+15.179%	360	7,992	-67.829%
2026-03-30	11.4500	11.5000	11.0000	11.2000	-3.531%	70	8,042	-62.946%
2026-03-27	10.7500	12.2000	10.5000	11.6100	+14.384%	76	8,004	-64.255%
2026-03-26	10.7700	11.2100	10.0000	10.1500	-11.739%	217	7,944	-59.113%
2026-03-25	11.7500	12.0000	11.5000	11.5000	+4.545%	5	7,840	-63.913%
2026-03-24	10.9000	11.6400	10.7900	11.0000	0.000%	8	7,840	-62.273%
2026-03-23	11.5000	11.5000	10.3500	11.0000	+7.004%	133	7,838	-62.273%
2026-03-20	11.4000	11.7000	10.0500	10.2800	-9.666%	359	7,827	-59.630%
2026-03-19	12.0000	12.0000	10.2000	11.3800	-13.130%	68	7,646	-63.533%
2026-03-18	14.2500	14.6500	12.9000	13.1000	-11.844%	286	7,631	-68.321%
2026-03-17	15.7000	16.1200	14.3800	14.8600	-5.830%	52	7,719	-72.073%
2026-03-16	16.1000	16.2000	15.3000	15.7800	-1.375%	15	7,725	-73.701%
2026-03-13	17.9000	17.9000	15.5600	16.0000	-12.329%	196	7,733	-74.063%
2026-03-12	19.7300	19.7300	18.2500	18.2500	-3.439%	10	7,852	-77.260%
2026-03-11	18.4000	18.9000	18.4000	18.9000	-7.715%	7	7,846	-78.042%
2026-03-10	20.3800	20.6300	20.0000	20.4800	+9.519%	6	7,843	-79.736%
2026-03-09	18.1500	18.7000	17.7000	18.7000	+3.030%	35	7,845	-77.807%
2026-03-06	18.2500	18.4000	18.0000	18.1500	+10.000%	44	7,847	-77.135%
2026-03-05	16.9100	18.2600	16.5000	16.5000	-6.250%	66	7,889	-74.848%
2026-03-04	18.7500	19.1000	17.5000	17.6000	-1.676%	32	7,898	-76.420%
2026-03-03	18.1000	19.0000	16.5000	17.9000	-15.804%	64	7,910	-76.816%
2026-03-02	22.1700	22.2500	20.4300	21.2600	-9.992%	81	7,917	-80.480%
2026-02-27	21.1500	24.5000	21.1500	23.6200	+13.014%	89	7,899	-82.430%
2026-02-26	20.0000	21.3000	17.5000	20.9000	-3.687%	194	7,869	-80.144%
2026-02-25	22.7800	22.8500	21.7000	21.7000	+2.358%	50	8,001	-80.876%
2026-02-24	21.5500	22.5000	20.7000	21.2000	-3.636%	899	8,001	-80.425%
2026-02-23	18.8800	23.0000	18.8800	22.0000	+25.714%	258	7,795	-81.136%
2026-02-20	14.5000	19.2800	14.5000	17.5000	+29.630%	171	7,817	-76.286%
2026-02-19	13.0000	13.5000	12.8000	13.5000	+3.846%	34	7,736	-69.259%
2026-02-18	12.0700	13.2200	11.6800	13.0000	+15.044%	39	7,756	-68.077%
2026-02-17	10.5900	11.3200	10.2000	11.3000	-4.237%	110	7,771	-63.274%
2026-02-13	12.5000	13.6200	11.8000	11.8000	-10.674%	68	7,703	-64.831%
2026-02-12	15.9500	16.6000	12.5000	13.2100	-24.168%	269	7,703	-68.584%
2026-02-11	17.8000	17.8000	16.7500	17.4200	+10.603%	175	7,689	-76.177%
2026-02-10	16.9900	17.0000	15.7500	15.7500	-10.765%	15	7,696	-73.651%
2026-02-09	15.8000	17.9000	15.8000	17.6500	+22.061%	317	7,692	-76.487%
2026-02-06	13.5500	14.9500	13.2000	14.4600	+10.805%	382	7,687	-71.300%
2026-02-05	14.0000	15.0000	12.7800	13.0500	-33.248%	458	7,692	-68.199%
2026-02-04	20.1000	20.9300	17.8000	19.5500	+8.310%	120	7,675	-78.772%
2026-02-03	26.7700	26.7700	16.9500	18.0500	+28.470%	238	7,601	-77.008%
2026-02-02	15.7000	17.3000	13.2500	14.0500	-18.786%	931	7,481	-70.463%
2026-01-30	28.2500	30.1500	13.9000	17.3000	-54.293%	3,841	7,643	-76.012%
2026-01-29	38.3700	40.0000	30.3000	37.8500	+3.727%	330	5,541	-89.036%
2026-01-28	34.5000	37.3600	32.3500	36.4900	+7.009%	491	5,322	-88.627%
2026-01-27	31.7000	34.1000	28.5000	34.1000	+13.667%	593	4,982	-87.830%
2026-01-26	30.5000	39.0400	28.0000	30.0000	+16.959%	1,624	4,654	-86.167%
2026-01-23	22.5600	26.0000	22.5600	25.6500	+13.949%	294	3,928	-83.821%
2026-01-22	21.5000	22.5100	21.5000	22.5100	+8.849%	223	3,792	-81.564%
2026-01-21	27.3900	27.3900	19.6000	20.6800	-6.425%	170	3,746	-79.932%
2026-01-20	18.7000	22.9000	18.7000	22.1000	+15.586%	231	3,780	-81.222%
2026-01-16	18.9000	19.5000	18.0000	19.1200	-4.400%	129	3,650	-78.295%
2026-01-15	18.9300	21.5000	18.6500	20.0000	-3.846%	485	3,650	-79.250%
2026-01-14	20.0000	21.4500	18.3500	20.8000	+19.885%	648	3,456	-80.048%
2026-01-13	18.1500	18.1800	17.0000	17.3500	+6.181%	265	3,629	-76.081%
2026-01-12	15.0000	16.7500	15.0000	16.3400	+20.590%	240	3,517	-74.602%
2026-01-09	12.8000	13.8000	12.1500	13.5500	+12.917%	49	3,450	-69.373%
2026-01-08	11.8000	12.2500	10.0000	12.0000	-5.882%	19	3,442	-65.417%
2026-01-07	14.5000	14.5000	12.4000	12.7500	-11.458%	170	3,438	-67.451%
2026-01-06	12.9500	14.4000	12.9500	14.4000	+25.326%	71	3,432	-71.181%
2026-01-05	11.5000	12.5000	11.3000	11.4900	+11.553%	158	3,339	-63.882%
2026-01-02	11.7000	11.7000	10.1500	10.3000	+2.284%	49	3,339	-59.709%
2025-12-31	10.5300	11.1000	9.7000	10.0700	-16.083%	80	3,314	-58.788%
2025-12-30	11.4000	15.0500	11.4000	12.0000	+10.294%	269	3,314	-65.417%
2025-12-29	11.2500	11.5500	9.0800	10.8800	-21.159%	280	3,180	-61.857%
2025-12-26	11.0000	13.8000	10.6000	13.8000	+48.228%	262	3,172	-69.928%
2025-12-24	8.5000	9.5500	8.5000	9.3100	+3.444%	77	3,069	-55.424%
2025-12-23	9.1000	9.1000	8.0000	9.0000	+9.091%	61	3,069	-53.889%
2025-12-22	8.4500	8.4500	7.4000	8.2500	+18.195%	433	3,043	-49.697%
2025-12-19	6.9500	7.5000	6.6000	6.9800	+5.758%	84	2,699	-40.544%
2025-12-18	6.5500	7.3000	6.3000	6.6000	-8.966%	406	2,682	-37.121%
2025-12-17	7.0000	7.2500	6.5000	7.2500	+20.833%	66	2,427	-42.759%
2025-12-16	5.9000	6.1000	5.7500	6.0000	-2.439%	285	2,383	-30.833%
2025-12-15	6.3300	6.3300	6.0000	6.1500	+9.821%	996	2,129	-32.520%
2025-12-12	6.0000	6.0000	5.3000	5.6000	0.000%	1,816	1,318	-25.893%