Dark

SLV20280121C25
SLV Jan 21 2028 25.00 Call (SLV280121C00025000)
option OPRA

EOD

Jul 30, 2026

29.63+0.714%(+0.21)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.0000	29.7700	28.9000	29.6300	+0.714%	382	3,109	0.000%
2026-07-29	28.1000	29.8000	27.8000	29.4200	+3.848%	319	3,090	+0.714%
2026-07-28	27.9500	28.5500	27.8500	28.3300	-3.966%	324	3,080	+4.589%
2026-07-27	29.6700	29.8800	28.9800	29.5000	+1.900%	804	3,033	+0.441%
2026-07-24	29.1500	29.9500	28.9200	28.9500	+0.906%	1,427	2,766	+2.349%
2026-07-23	28.7500	29.1500	28.4500	28.6900	-6.364%	536	2,226	+3.276%
2026-07-22	30.8100	30.8500	30.4000	30.6400	+10.057%	472	2,199	-3.296%
2026-07-20	27.8500	28.0400	27.8400	27.8400	+1.717%	10	1,960	+6.430%
2026-07-17	27.1500	27.4000	27.0000	27.3700	-4.899%	648	1,955	+8.257%
2026-07-15	29.0000	29.4000	27.7000	28.7800	-4.860%	2,571	1,632	+2.953%
2026-07-14	30.0000	30.3300	29.9400	30.2500	-1.594%	70	532	-2.050%
2026-07-09	30.7400	30.7400	30.7400	30.7400	+6.736%	8	523	-3.611%
2026-07-08	29.5000	29.5900	28.5000	28.8000	-10.642%	1,140	515	+2.882%
2026-07-06	32.2000	32.2300	32.2000	32.2300	+10.226%	2	441	-8.067%
2026-06-29	29.3500	29.3500	29.1200	29.2400	-2.954%	145	441	+1.334%
2026-06-26	30.1900	30.2300	30.1300	30.1300	+0.769%	3	408	-1.659%
2026-06-25	29.1000	29.9000	29.1000	29.9000	-0.664%	2	408	-0.903%
2026-06-24	30.1000	30.1000	30.1000	30.1000	-6.464%	8	406	-1.561%
2026-06-23	32.7200	32.7200	32.1800	32.1800	-9.480%	9	406	-7.924%
2026-06-22	35.5500	35.5500	35.5500	35.5500	-8.329%	2	397	-16.653%
2026-06-17	38.7500	38.7800	38.7500	38.7800	-1.897%	2	397	-23.595%
2026-06-16	40.0500	40.0500	39.5000	39.5300	-0.453%	6	397	-25.044%
2026-06-15	39.6500	39.7100	39.6500	39.7100	+5.081%	2	389	-25.384%
2026-06-12	36.9300	37.7900	36.2500	37.7900	+4.306%	14	389	-21.593%
2026-06-11	34.0000	36.4400	33.9000	36.2300	+3.514%	98	389	-18.217%
2026-06-10	35.4000	35.7000	34.9500	35.0000	-2.507%	20	360	-15.343%
2026-06-09	37.6300	37.7500	35.9000	35.9000	-6.462%	11	356	-17.465%
2026-06-08	38.5000	38.6700	38.0000	38.3800	-12.514%	208	351	-22.798%
2026-06-04	43.9700	43.9700	43.8700	43.8700	+2.740%	2	311	-32.460%
2026-06-03	43.1500	43.4700	42.7000	42.7000	-4.174%	77	311	-30.609%
2026-06-02	44.5500	44.6700	44.5000	44.5600	+0.906%	6	278	-33.505%
2026-06-01	44.0000	44.3500	43.9000	44.1600	-0.203%	24	277	-32.903%
2026-05-28	44.2000	44.5100	44.2000	44.2500	+1.189%	12	277	-33.040%
2026-05-19	43.5000	43.9500	43.5000	43.7300	-5.551%	25	276	-32.243%
2026-05-18	46.1500	46.3000	46.1500	46.3000	+0.543%	2	278	-36.004%
2026-05-15	45.9000	46.0500	45.9000	46.0500	-13.113%	2	278	-35.657%
2026-05-14	53.0500	53.1500	53.0000	53.0000	-0.749%	5	275	-44.094%
2026-05-12	53.0500	53.4000	53.0400	53.4000	+8.448%	24	269	-44.513%
2026-05-08	49.1500	49.2400	49.1500	49.2400	+2.264%	2	269	-39.825%
2026-05-07	48.1500	48.1500	48.1500	48.1500	+12.896%	2	269	-38.463%
2026-04-30	42.6500	42.6500	42.6500	42.6500	+3.595%	2	271	-30.528%
2026-04-29	41.1700	41.1700	41.1700	41.1700	-3.129%	1	270	-28.030%
2026-04-28	42.5000	42.5000	42.5000	42.5000	-5.240%	3	270	-30.282%
2026-04-23	44.8500	44.8500	44.8500	44.8500	-5.280%	1	270	-33.935%
2026-04-15	47.3500	47.3500	47.3500	47.3500	+15.319%	1	271	-37.423%
2026-03-30	41.0600	41.0600	41.0600	41.0600	-2.586%	1	271	-27.837%
2026-03-25	42.1500	42.1500	42.1500	42.1500	+5.112%	2	270	-29.703%
2026-03-23	38.8500	40.1000	38.8500	40.1000	-0.125%	4	272	-26.110%
2026-03-19	39.9500	40.1500	39.9000	40.1500	-19.620%	7	269	-26.202%
2026-03-13	49.9500	49.9500	49.9500	49.9500	-1.089%	1	268	-40.681%
2026-03-05	50.5300	50.5300	50.5000	50.5000	-3.681%	2	396	-41.327%
2026-03-04	52.4300	52.4300	52.4300	52.4300	+4.048%	15	396	-43.487%
2026-03-03	49.0000	50.3900	49.0000	50.3900	-13.716%	13	381	-41.199%
2026-02-25	58.4000	58.4000	58.4000	58.4000	+5.036%	20	391	-49.264%
2026-02-23	55.7300	55.7300	55.0500	55.6000	+7.564%	7	391	-46.709%
2026-02-20	49.7100	51.6900	49.7000	51.6900	+12.984%	11	392	-42.678%
2026-02-19	45.7500	45.7500	45.7500	45.7500	+9.189%	1	401	-35.235%
2026-02-17	42.0000	42.0000	41.9000	41.9000	-9.405%	2	402	-29.284%
2026-02-13	46.9000	46.9000	46.2500	46.2500	+2.892%	20	402	-35.935%
2026-02-12	44.6200	44.9500	44.6200	44.9500	-9.357%	2	402	-34.082%
2026-02-10	49.1200	49.6400	49.1200	49.5900	-4.927%	10	400	-40.250%
2026-02-09	51.6100	52.1600	51.1200	52.1600	+16.169%	35	390	-43.194%
2026-02-06	44.9000	44.9000	44.9000	44.9000	+5.647%	1	404	-34.009%
2026-02-05	44.6000	45.2200	42.5000	42.5000	-23.146%	7	403	-30.282%
2026-02-04	55.3000	55.3000	55.3000	55.3000	-2.297%	1	400	-46.420%
2026-02-03	56.6000	56.6000	56.6000	56.6000	+14.113%	1	399	-47.650%
2026-02-02	50.5000	50.7000	46.4800	49.6000	-2.073%	8	398	-40.262%
2026-01-30	65.0200	65.0200	49.8500	50.6500	-35.886%	17	402	-41.500%
2026-01-29	74.9000	79.0000	74.9000	79.0000	+1.282%	3	396	-62.494%
2026-01-28	78.6000	78.6000	78.0000	78.0000	+8.258%	6	399	-62.013%
2026-01-27	72.0500	72.0500	72.0500	72.0500	-7.982%	1	396	-58.876%
2026-01-26	78.3000	78.3000	78.3000	78.3000	+14.307%	1	395	-62.158%
2026-01-23	68.5000	68.5000	68.5000	68.5000	+7.823%	1	394	-56.745%
2026-01-22	63.5300	63.5300	63.5300	63.5300	+6.773%	1	394	-53.361%
2026-01-21	60.2900	60.2900	59.5000	59.5000	+1.918%	2	394	-50.202%
2026-01-15	58.3800	58.3800	58.3800	58.3800	-1.717%	1	394	-49.246%
2026-01-14	58.5000	59.4000	58.5000	59.4000	+12.543%	2	395	-50.118%
2026-01-12	52.7800	52.7800	52.7800	52.7800	+7.604%	250	395	-43.861%
2026-01-06	48.4700	49.0500	48.4700	49.0500	+16.370%	16	395	-39.592%
2026-01-02	42.1500	42.1500	42.1500	42.1500	+4.591%	1	398	-29.703%
2025-12-31	41.2500	41.2500	40.3000	40.3000	-1.467%	3	401	-26.476%
2025-12-29	40.6200	41.2000	40.6200	40.9000	-8.296%	10	401	-27.555%
2025-12-26	44.4000	44.7900	44.4000	44.6000	+10.945%	14	403	-33.565%
2025-12-24	40.2000	40.2000	40.2000	40.2000	+5.043%	10	422	-26.294%
2025-12-22	38.2700	38.2700	38.2700	38.2700	+6.750%	1	422	-22.576%
2025-12-18	35.8500	35.8500	35.8500	35.8500	0.000%	1	422	-17.350%
2025-12-17	35.8500	35.8500	35.8500	35.8500	+7.496%	1	421	-17.350%
2025-12-16	33.6600	33.6600	33.3500	33.3500	-1.331%	2	420	-11.154%
2025-12-15	33.8500	33.8500	33.8000	33.8000	+8.472%	8	421	-12.337%
2025-12-10	31.1600	31.1600	31.1600	31.1600	-5.145%	1	421	-4.910%
2025-12-09	32.8500	32.8500	32.8500	32.8500	+11.925%	1	420	-9.802%
2025-12-08	29.3500	29.3500	29.3500	29.3500	-0.643%	1	419	+0.954%
2025-12-05	29.5400	29.5400	29.5400	29.5400	+8.803%	3	419	+0.305%
2025-11-28	27.1500	27.1500	27.1500	27.1500	+18.043%	2	416	+9.134%
2025-11-24	23.0000	23.0000	23.0000	23.0000	-3.564%	250	414	+28.826%
2025-11-14	23.8500	23.8500	23.8500	23.8500	-2.653%	1	164	+24.235%
2025-11-13	25.0000	25.0000	24.5000	24.5000	-0.204%	2	163	+20.939%
2025-11-12	24.7000	24.7000	24.5500	24.5500	+2.935%	4	161	+20.692%
2025-11-11	22.8000	23.8500	22.8000	23.8500	+7.384%	31	130	+24.235%
2025-11-10	22.6000	22.8000	22.2000	22.2100	+5.762%	26	130	+33.408%
2025-11-07	21.0000	21.0000	21.0000	21.0000	-1.408%	2	120	+41.095%
2025-11-03	21.3000	21.3000	21.3000	21.3000	-1.389%	3	118	+39.108%
2025-10-31	21.6000	21.6000	21.6000	21.6000	+0.465%	10	118	+37.176%
2025-10-29	20.4000	21.5000	20.4000	21.5000	+10.256%	6	118	+37.814%
2025-10-28	19.4800	20.0700	19.4800	19.5000	-1.515%	34	123	+51.949%
2025-10-27	19.8000	19.8000	19.8000	19.8000	-10.000%	1	123	+49.646%
2025-10-23	22.0000	22.0000	22.0000	22.0000	+2.564%	1	123	+34.682%
2025-10-22	20.6800	21.4500	20.6800	21.4500	+3.874%	9	124	+38.135%
2025-10-21	20.7000	20.7500	20.4000	20.6500	-11.978%	7	106	+43.487%
2025-10-20	23.5000	23.5000	23.4600	23.4600	+2.445%	6	102	+26.300%
2025-10-17	23.0000	23.1200	22.0000	22.9000	-8.400%	21	99	+29.389%
2025-10-16	25.0000	25.0000	25.0000	25.0000	+4.167%	1	96	+18.520%
2025-10-15	22.7000	24.0000	22.6800	24.0000	+10.345%	12	95	+23.458%
2025-10-13	22.9100	22.9100	21.7500	21.7500	+4.668%	6	101	+36.230%
2025-10-10	19.5000	20.8000	19.5000	20.7800	+7.113%	21	98	+42.589%
2025-10-09	21.0000	21.0200	19.0000	19.4000	-5.273%	39	116	+52.732%
2025-10-08	20.0000	20.5000	20.0000	20.4800	+7.789%	18	77	+44.678%
2025-10-07	19.0000	19.0000	19.0000	19.0000	-7.317%	1	62	+55.947%
2025-10-06	20.6000	20.6000	20.5000	20.5000	+5.128%	6	62	+44.537%
2025-10-03	19.5000	19.5000	19.5000	19.5000	+3.175%	4	56	+51.949%
2025-10-02	18.6500	18.9000	18.6500	18.9000	-4.786%	11	52	+56.772%
2025-10-01	19.8500	19.8500	19.8500	19.8500	+2.584%	1	41	+49.270%
2025-09-29	19.4000	19.4000	18.9900	19.3500	+3.200%	35	40	+53.127%
2025-09-26	18.7500	18.7500	18.7500	18.7500	0.000%	5	5	+58.027%