Dark

SLV20280121C20
SLV Jan 21 2028 20.00 Call (SLV280121C00020000)
option OPRA

EOD

Jul 30, 2026

33.29+3.193%(+1.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	33.1500	33.2900	33.1500	33.2900	+3.193%	4	1,520	0.000%
2026-07-29	32.3500	32.3900	32.0800	32.2600	-1.676%	12	1,520	+3.193%
2026-07-28	32.6200	32.8100	32.5500	32.8100	-2.322%	10	1,521	+1.463%
2026-07-27	34.0000	34.2000	33.5900	33.5900	+0.389%	18	1,521	-0.893%
2026-07-24	33.2500	33.7500	33.2300	33.4600	+1.764%	196	1,517	-0.508%
2026-07-23	33.0500	33.2200	32.8000	32.8800	-5.950%	14	1,474	+1.247%
2026-07-22	35.1500	35.6600	34.8500	34.9600	+2.854%	169	1,469	-4.777%
2026-07-21	33.9000	34.1600	33.9000	33.9900	+5.428%	30	1,454	-2.059%
2026-07-20	32.3500	32.4700	32.0000	32.2400	+2.382%	18	1,450	+3.257%
2026-07-17	31.3000	31.7300	31.2500	31.4900	+0.704%	2,400	1,450	+5.716%
2026-07-16	31.4000	31.8000	31.1500	31.2700	-6.096%	758	648	+6.460%
2026-07-15	33.3000	33.3000	33.3000	33.3000	-1.625%	1	223	-0.030%
2026-07-14	34.0000	34.0000	33.8500	33.8500	-2.646%	2	223	-1.654%
2026-07-10	34.8000	34.9000	34.6600	34.7700	+4.634%	40	222	-4.257%
2026-07-08	33.7800	33.7800	32.8500	33.2300	-7.308%	84	209	+0.181%
2026-07-07	36.0000	36.0000	35.8500	35.8500	+7.335%	2	216	-7.141%
2026-06-29	33.4000	33.6900	33.3800	33.4000	+0.754%	100	217	-0.329%
2026-06-25	33.1500	33.1500	33.1500	33.1500	-3.042%	1	217	+0.422%
2026-06-24	33.9500	34.2600	33.9500	34.1900	-15.580%	53	220	-2.632%
2026-06-22	40.5000	40.5000	40.5000	40.5000	-1.220%	1	214	-17.802%
2026-06-18	41.0000	41.0000	41.0000	41.0000	-9.791%	11	214	-18.805%
2026-06-16	45.4500	45.4500	45.4500	45.4500	+14.053%	2	214	-26.755%
2026-06-09	40.1000	40.1500	39.8500	39.8500	-15.213%	83	214	-16.462%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-2.993%	1	230	-29.170%
2026-06-01	48.0900	48.7200	48.0900	48.4500	-3.119%	75	250	-31.290%
2026-05-26	50.0100	50.0100	50.0100	50.0100	+1.564%	1	244	-33.433%
2026-05-21	49.2400	49.2400	49.2400	49.2400	+1.338%	7	243	-32.392%
2026-05-19	48.3400	48.5900	48.3400	48.5900	-3.591%	2	243	-31.488%
2026-05-18	50.1500	50.4500	50.1500	50.4000	+0.299%	4	243	-33.948%
2026-05-15	50.2500	50.2500	50.2500	50.2500	-12.242%	1	243	-33.751%
2026-05-14	56.5000	57.2600	56.5000	57.2600	-6.361%	3	242	-41.862%
2026-05-13	61.0000	61.1500	61.0000	61.1500	+6.999%	4	251	-45.560%
2026-05-12	57.2500	57.2500	57.1500	57.1500	+21.389%	2	251	-41.750%
2026-05-05	47.0800	47.0800	47.0800	47.0800	-0.591%	7	251	-29.291%
2026-04-30	48.0000	48.0000	47.3600	47.3600	-8.660%	2	251	-29.709%
2026-04-21	51.9000	51.9000	51.8500	51.8500	+3.700%	3	251	-35.796%
2026-04-10	50.0000	50.0000	50.0000	50.0000	+8.814%	1	251	-33.420%
2026-04-02	45.9500	45.9500	45.9500	45.9500	-22.119%	8	258	-27.552%
2026-03-11	59.0000	59.0000	59.0000	59.0000	+4.425%	1	258	-43.576%
2026-03-04	56.8800	56.8800	56.5000	56.5000	+1.073%	11	257	-41.080%
2026-03-03	55.1000	56.1000	55.1000	55.9000	-7.603%	5	248	-40.447%
2026-03-02	60.5000	60.5000	60.5000	60.5000	-7.209%	2	253	-44.975%
2026-02-27	65.2000	65.2000	65.2000	65.2000	+9.451%	1	251	-48.942%
2026-02-26	59.5700	59.5700	59.5700	59.5700	-4.840%	11	252	-44.116%
2026-02-25	62.6000	62.6000	62.6000	62.6000	+5.122%	2	265	-46.821%
2026-02-23	59.5500	59.5500	59.5500	59.5500	+27.054%	2	265	-44.097%
2026-02-17	46.3500	46.8700	46.3500	46.8700	-6.260%	3	267	-28.974%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-11.504%	1	265	-33.420%
2026-02-09	55.9800	56.5000	55.9800	56.5000	+12.326%	11	264	-41.080%
2026-02-06	50.3000	50.3000	50.3000	50.3000	-12.900%	1	254	-33.817%
2026-02-04	57.7500	57.7500	57.7500	57.7500	+2.758%	1	254	-42.355%
2026-02-03	59.7000	59.7000	56.2000	56.2000	+2.480%	3	254	-40.765%
2026-01-30	71.0000	71.0000	51.7000	54.8400	-35.860%	25	255	-39.296%
2026-01-28	85.5000	85.5000	85.5000	85.5000	+6.742%	1	245	-61.064%
2026-01-27	80.1000	80.1000	80.1000	80.1000	-1.718%	1	245	-58.439%
2026-01-26	81.5000	81.5000	81.5000	81.5000	+13.383%	2	246	-59.153%
2026-01-23	71.8800	71.8800	71.8800	71.8800	+9.323%	5	244	-53.687%
2026-01-21	65.7500	65.7500	65.7500	65.7500	+4.349%	1	239	-49.369%
2026-01-15	62.5500	65.0200	62.5400	63.0100	+8.638%	15	239	-47.167%
2026-01-12	58.0000	58.0000	58.0000	58.0000	+15.538%	1	235	-42.603%
2026-01-07	49.8800	50.2000	49.8800	50.2000	-6.256%	80	236	-33.685%
2026-01-06	52.0500	53.5600	52.0500	53.5500	+9.241%	65	269	-37.834%
2026-01-05	49.0500	49.0700	49.0200	49.0200	+7.618%	5	275	-32.089%
2026-01-02	47.0000	47.0000	45.5500	45.5500	-0.978%	7	275	-26.915%
2025-12-31	45.1600	46.0000	45.1600	46.0000	-1.118%	7	274	-27.630%
2025-12-29	45.9000	46.5200	44.6500	46.5200	-8.731%	9	274	-28.439%
2025-12-26	48.0000	50.9700	48.0000	50.9700	+15.657%	10	272	-34.687%
2025-12-23	43.9300	44.1800	43.9300	44.0700	+17.207%	20	270	-24.461%
2025-12-16	37.6000	37.6000	37.6000	37.6000	-1.053%	1	261	-11.463%
2025-12-11	37.4800	38.0000	37.4800	38.0000	+5.438%	3	261	-12.395%
2025-12-10	35.6500	36.0400	34.5500	36.0400	+2.678%	197	262	-7.630%
2025-12-09	35.1000	35.1000	35.1000	35.1000	+2.154%	4	166	-5.157%
2025-12-08	32.3000	34.3600	32.3000	34.3600	+1.807%	2	166	-3.114%
2025-12-05	33.7500	33.7500	33.7500	33.7500	+4.749%	1	165	-1.363%
2025-12-04	32.7000	32.7000	32.2200	32.2200	-4.900%	3	164	+3.321%
2025-12-03	33.8900	34.2500	33.6500	33.8800	+2.356%	30	162	-1.741%
2025-12-02	33.5000	33.5000	33.1000	33.1000	-2.790%	6	178	+0.574%
2025-12-01	33.3400	34.0500	33.3400	34.0500	+5.910%	3	178	-2.232%
2025-11-28	30.8700	32.1500	30.7100	32.1500	+12.807%	53	175	+3.546%
2025-11-26	28.5000	28.5000	28.5000	28.5000	+6.145%	5	143	+16.807%
2025-11-25	26.8500	26.8500	26.8500	26.8500	+1.321%	10	143	+23.985%
2025-11-21	26.0000	26.5000	26.0000	26.5000	-5.357%	7	153	+25.623%
2025-11-19	28.0000	28.0000	28.0000	28.0000	+5.066%	3	150	+18.893%
2025-11-18	26.6500	26.6500	26.6500	26.6500	-1.878%	1	153	+24.916%
2025-11-17	27.1600	27.1600	27.1600	27.1600	-0.330%	1	154	+22.570%
2025-11-14	27.2500	27.2500	27.2500	27.2500	-5.382%	1	154	+22.165%
2025-11-13	29.0200	29.0200	27.8000	28.8000	+5.109%	6	155	+15.590%
2025-11-11	28.5500	28.5500	27.4000	27.4000	+1.481%	6	153	+21.496%
2025-11-10	27.0000	27.0000	27.0000	27.0000	+6.299%	5	153	+23.296%
2025-11-06	25.4000	25.4000	25.4000	25.4000	+5.613%	1	148	+31.063%
2025-11-04	24.0500	24.0500	24.0500	24.0500	+0.208%	2	147	+38.420%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+2.128%	3	149	+38.708%
2025-10-27	23.5000	23.5000	23.5000	23.5000	-8.131%	1	145	+41.660%
2025-10-24	25.5800	25.5800	25.5800	25.5800	+0.788%	3	145	+30.141%
2025-10-22	25.1200	25.5000	25.1200	25.3800	-0.471%	10	142	+31.166%
2025-10-21	25.2500	25.5000	25.2500	25.5000	-7.273%	2	132	+30.549%
2025-10-20	27.5000	27.5000	27.5000	27.5000	+1.890%	1	130	+21.055%
2025-10-17	27.7300	27.7300	26.5000	26.9900	-6.285%	23	129	+23.342%
2025-10-16	29.0300	29.2000	28.8000	28.8000	+4.727%	5	106	+15.590%
2025-10-15	27.5000	27.5000	27.5000	27.5000	+0.992%	1	103	+21.055%
2025-10-14	26.5000	27.2400	26.5000	27.2300	+3.536%	3	102	+22.255%
2025-10-13	26.3000	26.3000	26.3000	26.3000	+14.348%	11	99	+26.578%
2025-10-09	25.5300	25.5300	23.0000	23.0000	-7.631%	4	110	+44.739%
2025-10-08	24.6500	24.9500	24.6300	24.9000	+5.957%	16	112	+33.695%
2025-10-07	24.6500	24.6500	23.5000	23.5000	+1.512%	6	109	+41.660%
2025-10-02	22.6000	23.1500	21.9500	23.1500	+0.216%	40	103	+43.801%
2025-10-01	23.3000	24.0000	23.1000	23.1000	+0.522%	13	64	+44.113%
2025-09-30	23.3000	23.6500	22.9800	22.9800	+0.834%	14	64	+44.865%
2025-09-29	23.2400	23.2400	22.7900	22.7900	+1.154%	3	50	+46.073%
2025-09-26	22.5300	22.5300	22.5300	22.5300	+4.548%	32	47	+47.759%
2025-09-25	21.5500	21.5500	21.5500	21.5500	+0.233%	1	15	+54.478%
2025-09-24	21.5000	21.5000	21.5000	21.5000	+3.515%	1	14	+54.837%
2025-09-23	21.5600	21.5600	20.7700	20.7700	0.000%	13	0	+60.279%