Dark

SLV20280121C32
SLV Jan 21 2028 32.00 Call (SLV280121C00032000)
option OPRA

EOD

Jul 28, 2026

22.88-4.468%(-1.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	22.5800	22.9600	22.2000	22.8800	-4.468%	14	339	0.000%
2026-07-27	23.9300	24.0100	23.2900	23.9500	+12.073%	18	342	-4.468%
2026-07-17	21.3700	21.3700	21.3700	21.3700	-2.420%	1	347	+7.066%
2026-07-16	21.6100	21.9000	21.6100	21.9000	-10.209%	90	346	+4.475%
2026-07-14	24.3000	24.3900	24.3000	24.3900	-3.597%	2	256	-6.191%
2026-07-01	25.0500	25.3000	25.0500	25.3000	+2.429%	7	255	-9.565%
2026-06-30	24.7500	24.7500	24.7000	24.7000	+5.106%	6	262	-7.368%
2026-06-29	23.2500	23.5000	23.2500	23.5000	-3.093%	25	259	-2.638%
2026-06-26	24.2500	24.2500	24.2500	24.2500	+4.526%	1	257	-5.649%
2026-06-24	23.2700	23.2700	23.2000	23.2000	-22.148%	2	257	-1.379%
2026-06-22	29.8000	29.8000	29.8000	29.8000	-12.250%	2	256	-23.221%
2026-06-16	33.8500	34.0000	33.8400	33.9600	+0.682%	10	256	-32.627%
2026-06-15	33.7000	33.7300	33.7000	33.7300	+6.036%	2	255	-32.167%
2026-06-12	31.7500	31.8100	31.7500	31.8100	+11.810%	2	255	-28.073%
2026-06-11	28.2000	28.4500	28.2000	28.4500	-3.198%	10	255	-19.578%
2026-06-10	29.4000	29.5600	29.3000	29.3900	-1.870%	8	260	-22.150%
2026-06-09	29.6000	29.9500	29.3500	29.9500	-7.647%	312	262	-23.606%
2026-06-08	32.4000	32.5800	32.2500	32.4300	-1.727%	10	121	-29.448%
2026-06-05	35.5000	35.5000	33.0000	33.0000	-11.528%	7	122	-30.667%
2026-06-04	37.9000	38.0900	36.6000	37.3000	+0.947%	104	121	-38.660%
2026-06-03	36.9500	37.4000	36.5000	36.9500	-3.399%	60	121	-38.078%
2026-06-02	38.9500	38.9500	38.2000	38.2500	-2.324%	8	122	-40.183%
2026-05-29	39.0500	39.1600	39.0500	39.1600	+3.873%	4	121	-41.573%
2026-05-28	37.7000	37.7000	37.7000	37.7000	-3.704%	2	122	-39.310%
2026-05-22	39.1500	39.2000	39.1500	39.1500	+0.902%	4	122	-41.558%
2026-05-19	38.8000	38.8000	38.8000	38.8000	-3.242%	1	120	-41.031%
2026-05-18	40.1000	40.1000	40.0000	40.1000	+0.250%	4	120	-42.943%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-20.430%	1	120	-42.800%
2026-05-13	50.0000	50.2700	50.0000	50.2700	+5.388%	6	120	-54.486%
2026-05-11	47.7000	47.7000	47.7000	47.7000	+7.797%	1	120	-52.034%
2026-04-17	45.1700	45.1700	44.2500	44.2500	+2.907%	20	126	-48.294%
2026-04-15	43.0000	43.0000	43.0000	43.0000	+1.176%	1	126	-46.791%
2026-04-14	42.5000	42.5000	42.5000	42.5000	+21.429%	1	126	-46.165%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-5.405%	1	126	-34.629%
2026-04-02	37.0000	37.0000	37.0000	37.0000	-5.660%	1	125	-38.162%
2026-04-01	39.2200	39.2200	39.2200	39.2200	+2.563%	2	125	-41.662%
2026-03-31	38.2400	38.2400	38.2400	38.2400	+11.650%	5	123	-40.167%
2026-03-26	34.2500	34.2500	34.2500	34.2500	-1.012%	1	118	-33.197%
2026-03-20	34.6000	34.6000	34.6000	34.6000	+1.765%	5	118	-33.873%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-13.199%	1	123	-32.706%
2026-03-18	39.1700	39.1700	39.1700	39.1700	-15.400%	5	123	-41.588%
2026-03-04	46.3000	46.3000	46.3000	46.3000	+4.022%	1	128	-50.583%
2026-03-03	44.5100	44.5100	44.5100	44.5100	-14.732%	1	128	-48.596%
2026-03-02	52.2000	52.2000	52.2000	52.2000	-5.091%	5	128	-56.169%
2026-02-27	55.0000	55.0000	55.0000	55.0000	+7.338%	1	128	-58.400%
2026-02-25	53.0000	53.0000	51.2400	51.2400	+2.051%	6	124	-55.347%
2026-02-23	50.2100	50.2100	50.2100	50.2100	+15.878%	17	124	-54.431%
2026-02-20	41.5000	43.3300	41.5000	43.3300	+5.683%	18	124	-47.196%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+2.168%	1	124	-44.195%
2026-02-18	39.9000	40.1300	39.9000	40.1300	+11.472%	2	125	-42.985%
2026-02-17	36.1500	36.1500	36.0000	36.0000	-11.330%	4	127	-36.444%
2026-02-13	40.6000	40.6000	40.6000	40.6000	+4.639%	1	126	-43.645%
2026-02-12	39.7000	39.7000	38.8000	38.8000	-13.778%	4	126	-41.031%
2026-02-09	42.7300	45.0000	42.7300	45.0000	+16.883%	3	123	-49.156%
2026-02-05	38.2000	38.5000	37.0000	38.5000	-25.962%	3	124	-40.571%
2026-02-04	50.0000	52.0000	50.0000	52.0000	+8.333%	2	122	-56.000%
2026-02-03	48.0000	48.0000	48.0000	48.0000	+11.628%	1	122	-52.333%
2026-02-02	40.0000	43.0000	40.0000	43.0000	+7.500%	2	123	-46.791%
2026-01-30	58.4000	58.4000	40.0000	40.0000	-40.343%	13	122	-42.800%
2026-01-27	67.0500	67.0500	67.0500	67.0500	-6.888%	4	124	-65.876%
2026-01-26	68.9600	72.0100	68.9600	72.0100	+46.570%	7	124	-68.227%
2026-01-13	47.2000	49.1300	47.2000	49.1300	+19.829%	3	121	-53.430%
2026-01-09	41.0000	41.0000	41.0000	41.0000	+4.061%	2	122	-44.195%
2026-01-08	39.4000	39.4000	39.4000	39.4000	-5.288%	10	124	-41.929%
2026-01-06	41.9800	41.9800	41.6000	41.6000	+5.370%	3	124	-45.000%
2026-01-05	39.4800	39.4800	39.4800	39.4800	+13.612%	1	122	-42.047%
2025-12-31	34.6100	34.7500	34.6100	34.7500	-9.740%	2	122	-34.158%
2025-12-30	38.5000	38.5000	38.5000	38.5000	+9.593%	1	122	-40.571%
2025-12-29	35.5000	35.5000	35.1300	35.1300	-14.421%	2	122	-34.870%
2025-12-26	37.5900	41.0500	37.5900	41.0500	+15.471%	5	122	-44.263%
2025-12-24	35.5500	35.5500	35.5500	35.5500	+4.559%	1	121	-35.640%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+5.590%	1	121	-32.706%
2025-12-22	32.0000	32.2000	32.0000	32.2000	+7.873%	2	121	-28.944%
2025-12-18	29.7800	29.8500	29.6900	29.8500	-2.291%	4	121	-23.350%
2025-12-17	30.0000	30.5500	30.0000	30.5500	+9.892%	37	122	-25.106%
2025-12-16	27.7400	28.0400	27.6800	27.8000	-1.348%	50	88	-17.698%
2025-12-15	28.3400	28.4500	27.7800	28.1800	+5.425%	56	132	-18.808%
2025-12-12	28.1800	28.5800	26.7300	26.7300	-4.536%	18	91	-14.403%
2025-12-11	27.5000	28.3100	26.7500	28.0000	+4.089%	34	104	-18.286%
2025-12-10	25.7900	26.9000	25.4000	26.9000	+4.669%	51	124	-14.944%
2025-12-09	25.7000	25.7000	25.7000	25.7000	+4.898%	5	84	-10.973%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+7.835%	1	85	-6.612%
2025-12-04	23.8500	23.8500	22.3000	22.7200	-4.977%	16	85	+0.704%
2025-12-03	23.9900	23.9900	23.9100	23.9100	+1.962%	10	84	-4.308%
2025-12-02	24.3500	24.3500	23.3500	23.4500	-1.595%	85	89	-2.431%
2025-12-01	24.2000	24.2000	23.5800	23.8300	+10.837%	3	45	-3.987%
2025-11-28	20.7800	21.5000	20.7800	21.5000	+10.654%	16	46	+6.419%
2025-11-26	19.7700	19.7700	19.4300	19.4300	+8.547%	3	31	+17.756%
2025-11-24	17.5800	17.9000	17.5800	17.9000	+2.344%	10	31	+27.821%
2025-11-20	17.4800	17.5900	17.4800	17.4900	-2.017%	10	40	+30.818%
2025-11-19	17.8500	17.8500	17.8500	17.8500	-0.833%	2	30	+28.179%
2025-11-11	18.0000	18.0000	18.0000	18.0000	+19.205%	2	30	+27.111%
2025-11-04	15.0000	15.5000	13.8000	15.1000	-3.514%	14	29	+51.523%
2025-10-31	15.6500	15.6500	15.6500	15.6500	-5.152%	1	25	+46.198%
2025-10-30	16.0500	16.5000	16.0500	16.5000	+10.813%	10	25	+38.667%
2025-10-28	14.8900	14.8900	14.8900	14.8900	+7.122%	1	35	+53.660%
2025-10-27	15.0000	15.0000	13.9000	13.9000	-13.879%	7	28	+64.604%
2025-10-22	16.1400	16.1400	16.1400	16.1400	+0.875%	3	28	+41.760%
2025-10-21	16.0800	16.3000	15.8500	16.0000	-11.357%	10	28	+43.000%
2025-10-20	18.3200	18.3200	18.0500	18.0500	+3.736%	2	18	+26.759%
2025-10-15	17.4000	17.4000	17.4000	17.4000	+1.399%	1	16	+31.494%
2025-10-13	17.1600	17.1600	17.1600	17.1600	+22.571%	1	16	+33.333%
2025-10-09	14.0000	14.0000	14.0000	14.0000	-7.285%	1	15	+63.429%
2025-10-08	15.1000	15.1000	15.1000	15.1000	+7.857%	1	14	+51.523%
2025-09-30	13.5800	14.0500	13.5800	14.0000	+8.359%	8	15	+63.429%
2025-09-26	12.9200	12.9200	12.9200	12.9200	+12.348%	16	9	+77.090%
2025-09-23	12.2800	12.2800	11.5000	11.5000	+9.524%	17	17	+98.957%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+3.960%	1	2	+117.905%
2025-09-16	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+126.535%