Dark

SLV20280121C28
SLV Jan 21 2028 28.00 Call (SLV280121C00028000)
option OPRA

EOD

Jul 29, 2026

25.92-0.116%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	25.7000	25.9200	25.6500	25.9200	-0.116%	3	1,404	0.000%
2026-07-28	25.6600	26.0100	25.6300	25.9500	-4.385%	7	1,403	-0.116%
2026-07-27	26.9600	27.3600	26.6300	27.1400	+0.742%	139	1,404	-4.495%
2026-07-24	26.9000	26.9400	26.9000	26.9400	-4.637%	2	1,395	-3.786%
2026-07-22	28.2000	28.4000	28.1000	28.2500	+3.632%	22	1,396	-8.248%
2026-07-21	27.0000	27.5800	26.9200	27.2600	+7.407%	145	1,399	-4.916%
2026-07-20	25.5700	25.5800	25.3600	25.3800	+2.836%	34	1,347	+2.128%
2026-07-17	24.5600	24.8500	24.5000	24.6800	-1.477%	108	1,356	+5.024%
2026-07-16	25.0500	25.0500	25.0500	25.0500	-7.222%	1	1,401	+3.473%
2026-07-14	27.4300	27.5800	27.0000	27.0000	-2.948%	3	1,401	-4.000%
2026-07-10	27.3500	27.8200	27.3500	27.8200	-2.214%	2	1,402	-6.830%
2026-07-09	28.4000	28.4900	28.4000	28.4500	+1.426%	4	1,403	-8.893%
2026-07-08	27.1300	28.0500	26.4800	28.0500	+6.857%	966	1,435	-7.594%
2026-06-25	26.1500	26.3000	26.1000	26.2500	-3.776%	10	1,016	-1.257%
2026-06-24	27.4000	27.8200	27.1200	27.2800	-5.311%	82	1,033	-4.985%
2026-06-23	31.2500	31.2500	28.8100	28.8100	-13.040%	2	996	-10.031%
2026-06-22	33.1000	33.1300	33.1000	33.1300	-11.535%	2	996	-21.763%
2026-06-16	37.4000	37.5200	37.4000	37.4500	+0.916%	4	997	-30.788%
2026-06-15	37.0000	37.1700	37.0000	37.1100	+5.726%	8	1,004	-30.154%
2026-06-12	34.0000	35.1000	33.9000	35.1000	+11.111%	6	1,004	-26.154%
2026-06-11	31.5500	31.8000	31.4500	31.5900	-2.650%	26	1,004	-17.949%
2026-06-10	32.5000	32.9200	32.1500	32.4500	-1.067%	38	1,011	-20.123%
2026-06-09	33.0000	33.1500	32.8000	32.8000	-8.354%	124	1,013	-20.976%
2026-06-08	35.8500	35.9900	35.6500	35.7900	-13.404%	76	952	-27.578%
2026-06-04	41.3000	41.3300	41.3000	41.3300	+1.798%	2	982	-37.285%
2026-06-03	40.6000	40.6000	40.6000	40.6000	-3.172%	2	984	-36.158%
2026-06-02	41.9000	41.9300	41.9000	41.9300	+1.403%	2	986	-38.183%
2026-06-01	41.3500	41.5000	41.3500	41.3500	-0.982%	6	986	-37.316%
2026-05-28	41.7000	41.7600	41.7000	41.7600	+0.748%	2	987	-37.931%
2026-05-27	41.3000	41.4500	41.3000	41.4500	-3.154%	2	986	-37.467%
2026-05-22	42.8000	42.8000	42.8000	42.8000	+1.063%	6	992	-39.439%
2026-05-20	42.7000	42.7000	42.3500	42.3500	+3.041%	4	992	-38.796%
2026-05-19	40.9000	41.5000	40.9000	41.1000	-5.190%	1,757	995	-36.934%
2026-05-18	43.3800	43.3800	43.3500	43.3500	+0.115%	2	995	-40.208%
2026-05-15	43.3000	43.3000	43.3000	43.3000	+7.846%	2	995	-40.139%
2026-04-30	40.1500	40.1500	40.1500	40.1500	-13.095%	1	190	-35.442%
2026-04-20	46.2000	46.2000	46.2000	46.2000	-3.307%	2	190	-43.896%
2026-04-17	47.8600	47.8600	47.7800	47.7800	+24.915%	5	188	-45.751%
2026-03-30	38.2500	38.2500	38.2500	38.2500	+7.868%	1	193	-32.235%
2026-03-19	35.4600	35.4600	35.4600	35.4600	-17.246%	10	192	-26.904%
2026-03-18	42.5500	42.9500	42.5500	42.8500	-15.815%	5	192	-39.510%
2026-03-12	50.9000	50.9000	50.9000	50.9000	+0.593%	1	192	-49.077%
2026-03-11	51.4000	51.4000	50.6000	50.6000	-1.652%	2	196	-48.775%
2026-03-09	50.6500	51.4500	50.6500	51.4500	+3.003%	2	197	-49.621%
2026-03-06	49.8000	50.2000	49.6400	49.9500	+1.628%	10	195	-48.108%
2026-03-03	46.5500	49.3000	46.5200	49.1500	-11.521%	13	196	-47.263%
2026-03-02	55.4000	55.8000	53.4500	55.5500	-4.962%	34	197	-53.339%
2026-02-27	58.6000	58.6000	58.4500	58.4500	+11.227%	2	215	-55.654%
2026-02-26	52.8000	52.8000	52.5500	52.5500	-6.661%	4	216	-50.676%
2026-02-25	56.1000	56.6000	55.9500	56.3000	+5.728%	7	220	-53.961%
2026-02-24	53.3500	53.3500	53.2500	53.2500	+6.928%	2	220	-51.324%
2026-02-20	46.6000	50.0500	46.5000	49.8000	+16.084%	21	219	-47.952%
2026-02-18	42.8000	42.9000	42.7500	42.9000	+7.250%	3	222	-39.580%
2026-02-17	39.7500	40.1500	39.7500	40.0000	-7.407%	4	222	-35.200%
2026-02-13	43.2000	43.2000	43.2000	43.2000	+1.671%	4	226	-40.000%
2026-02-12	42.0000	42.4900	42.0000	42.4900	-14.075%	16	226	-38.997%
2026-02-11	49.6000	50.0500	49.4500	49.4500	+5.101%	6	227	-47.583%
2026-02-10	47.0500	47.0500	47.0500	47.0500	-4.370%	1	231	-44.910%
2026-02-09	47.9500	49.3000	47.9500	49.2000	+10.562%	7	231	-47.317%
2026-02-06	43.5000	44.5000	43.5000	44.5000	+9.069%	2	233	-41.753%
2026-02-05	42.3500	42.8500	40.0000	40.8000	-20.235%	8	232	-36.471%
2026-02-04	50.8500	51.1500	50.8500	51.1500	+1.187%	4	232	-49.326%
2026-02-03	50.3000	50.6100	50.3000	50.5500	+9.297%	4	232	-48.724%
2026-02-02	45.2000	46.2500	44.9000	46.2500	+0.543%	7	232	-43.957%
2026-01-30	64.5000	64.5000	46.0000	46.0000	-35.664%	4	232	-43.652%
2026-01-29	71.5000	71.5000	71.5000	71.5000	-3.639%	1	232	-63.748%
2026-01-28	74.2000	74.2000	74.2000	74.2000	+3.776%	1	232	-65.067%
2026-01-27	70.9100	71.8000	70.9100	71.5000	+21.392%	4	232	-63.748%
2026-01-22	58.9000	58.9000	58.9000	58.9000	+1.464%	1	232	-55.993%
2026-01-21	58.0500	58.0500	58.0500	58.0500	-0.343%	1	232	-55.349%
2026-01-20	58.2500	58.2500	58.2500	58.2500	+9.103%	1	232	-55.502%
2026-01-16	53.3900	53.3900	53.3900	53.3900	-6.333%	1	233	-51.452%
2026-01-15	57.0000	57.0000	57.0000	57.0000	+2.151%	2	233	-54.526%
2026-01-14	56.2000	56.2000	55.8000	55.8000	+22.234%	4	232	-53.548%
2026-01-09	45.7000	45.7000	45.6500	45.6500	+7.286%	2	234	-43.220%
2026-01-08	41.4500	42.5500	41.4500	42.5500	-3.075%	3	235	-39.083%
2026-01-07	43.5500	43.9500	43.5500	43.9000	-2.876%	33	234	-40.957%
2026-01-06	44.9500	45.3500	44.9500	45.2000	+5.165%	7	203	-42.655%
2026-01-05	42.8500	43.1000	42.8000	42.9800	+7.316%	4	208	-39.693%
2026-01-02	40.0500	40.0500	40.0500	40.0500	+0.628%	5	208	-35.281%
2025-12-31	39.5000	40.0500	39.5000	39.8000	-6.132%	4	208	-34.874%
2025-12-30	42.7000	42.7000	42.1500	42.4000	+6.533%	4	208	-38.868%
2025-12-29	37.9000	39.8500	37.9000	39.8000	-10.762%	37	205	-34.874%
2025-12-26	42.7000	44.6000	42.7000	44.6000	+22.865%	12	214	-41.883%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+5.800%	10	210	-28.595%
2025-12-19	33.9400	34.4200	33.9400	34.3100	+4.667%	20	220	-24.454%
2025-12-18	33.1600	33.1600	32.7800	32.7800	-3.446%	2	209	-20.927%
2025-12-17	33.5500	34.1000	33.3900	33.9500	+8.954%	22	211	-23.652%
2025-12-16	31.4500	31.4500	30.6500	31.1600	-0.606%	35	207	-16.816%
2025-12-15	31.5000	31.6500	31.0400	31.3500	+4.535%	26	212	-17.321%
2025-12-12	31.3000	31.8000	29.9900	29.9900	-1.511%	9	206	-13.571%
2025-12-11	30.3500	31.2000	29.8100	30.4500	+3.396%	17	207	-14.877%
2025-12-10	28.1100	29.7100	28.0700	29.4500	+1.203%	26	209	-11.986%
2025-12-09	28.0000	29.1000	27.9500	29.1000	+8.299%	21	203	-10.928%
2025-12-08	26.8700	26.8700	26.8700	26.8700	-1.719%	1	196	-3.536%
2025-12-03	27.3000	27.6500	27.3000	27.3400	+1.222%	14	195	-5.194%
2025-12-02	27.1000	27.1000	27.0100	27.0100	+0.558%	3	184	-4.036%
2025-12-01	26.6000	27.5500	26.6000	26.8600	+7.871%	59	181	-3.500%
2025-11-28	24.4000	25.1500	24.4000	24.9000	+12.213%	7	173	+4.096%
2025-11-26	22.1900	22.1900	22.1900	22.1900	+4.670%	1	171	+16.809%
2025-11-25	20.6000	21.2000	20.6000	21.2000	+2.366%	4	171	+22.264%
2025-11-24	20.2000	20.9100	20.2000	20.7100	+3.810%	6	170	+25.157%
2025-11-21	19.0800	20.2500	19.0700	19.9500	-2.014%	8	170	+29.925%
2025-11-20	20.1200	20.3600	20.1200	20.3600	-7.244%	4	173	+27.308%
2025-11-19	21.9500	21.9500	21.9500	21.9500	+6.295%	1	173	+18.087%
2025-11-18	20.5500	20.6500	20.4500	20.6500	-0.721%	4	173	+25.521%
2025-11-14	20.2500	20.8000	20.2500	20.8000	-3.926%	2	171	+24.615%
2025-11-13	22.4000	22.4000	21.6500	21.6500	-6.074%	6	169	+19.723%
2025-11-12	21.8000	23.0500	21.8000	23.0500	+21.316%	23	165	+12.451%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+2.536%	1	145	+36.421%
2025-11-07	18.5300	18.5300	18.5300	18.5300	-3.740%	1	145	+39.881%
2025-10-30	19.3000	19.3000	19.2500	19.2500	+8.634%	2	145	+34.649%
2025-10-28	17.9500	18.2000	17.4600	17.7200	-13.561%	8	145	+46.275%
2025-10-23	20.6500	20.6500	20.5000	20.5000	+8.985%	2	146	+26.439%
2025-10-22	18.0500	19.3500	18.0500	18.8100	+2.228%	18	147	+37.799%
2025-10-21	18.5000	19.4000	18.0500	18.4000	-12.381%	9	143	+40.870%
2025-10-20	20.9800	22.1000	20.9800	21.0000	+7.969%	11	144	+23.429%
2025-10-17	22.6000	22.6000	18.0000	19.4500	-13.556%	34	141	+33.265%
2025-10-16	21.4000	22.9000	21.4000	22.5000	+5.882%	13	157	+15.200%
2025-10-15	21.3500	21.3500	21.2500	21.2500	+8.418%	2	156	+21.976%
2025-10-14	19.6000	20.4500	19.6000	19.6000	-1.010%	10	157	+32.245%
2025-10-13	19.9200	20.0000	19.1000	19.8000	+6.739%	24	153	+30.909%
2025-10-10	18.5300	18.6000	18.5300	18.5500	+4.331%	3	142	+39.730%
2025-10-06	16.6400	17.9900	16.6400	17.7800	+5.519%	8	140	+45.782%
2025-10-03	16.8500	16.8500	16.8500	16.8500	+0.298%	2	135	+53.828%
2025-10-02	16.2200	16.8000	15.9000	16.8000	-2.041%	30	135	+54.286%
2025-10-01	17.4500	17.7500	17.0600	17.1500	+4.573%	8	115	+51.137%
2025-09-30	16.3000	16.4500	16.3000	16.4000	-2.671%	3	113	+58.049%
2025-09-29	17.0000	17.8500	16.8000	16.8500	+3.692%	46	114	+53.828%
2025-09-26	15.2000	16.3500	15.2000	16.2500	+12.457%	6	99	+59.508%
2025-09-24	14.2300	14.5000	14.2300	14.4500	+5.244%	12	96	+79.377%
2025-09-23	14.4000	14.4000	13.7300	13.7300	-4.653%	9	96	+88.784%
2025-09-22	14.2500	14.5000	14.2500	14.4000	+10.940%	13	92	+80.000%
2025-09-19	12.9800	12.9800	12.9800	12.9800	+1.804%	10	79	+99.692%
2025-09-18	12.7500	12.7500	12.5500	12.7500	-1.239%	32	69	+103.294%
2025-09-17	13.0000	13.4000	12.5900	12.9100	-2.566%	20	37	+100.775%
2025-09-16	13.7500	13.7500	13.0300	13.2500	0.000%	17	17	+95.623%