Dark

SLV20280121C38
SLV Jan 21 2028 38.00 Call (SLV280121C00038000)
option OPRA

EOD

Jul 28, 2026

18.56-5.354%(-1.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	18.4600	18.7600	18.4600	18.5600	-5.354%	12	1,739	0.000%
2026-07-27	19.5300	19.8700	18.9300	19.6100	+13.026%	20	1,750	-5.354%
2026-07-16	17.2500	17.3500	17.2500	17.3500	-4.670%	4	1,770	+6.974%
2026-07-15	18.2000	18.3000	18.1500	18.2000	-9.588%	4	1,770	+1.978%
2026-07-14	19.9000	20.2700	19.8500	20.1300	-1.996%	252	1,770	-7.799%
2026-07-10	20.4500	20.5400	20.4500	20.5400	-3.613%	4	1,773	-9.640%
2026-07-02	21.5000	21.7600	21.3100	21.3100	+3.698%	26	1,775	-12.905%
2026-06-30	20.5000	20.5500	20.5000	20.5500	+8.443%	2	1,775	-9.684%
2026-06-29	18.9500	18.9500	18.9500	18.9500	-4.582%	1	1,775	-2.058%
2026-06-26	20.1500	20.1500	19.8600	19.8600	+4.252%	5	1,775	-6.546%
2026-06-25	19.3100	19.3500	19.0500	19.0500	+7.932%	16	1,775	-2.572%
2026-06-24	20.2000	20.3200	17.6500	17.6500	-21.205%	8	1,779	+5.156%
2026-06-23	22.4000	22.4000	22.4000	22.4000	-10.793%	1	1,777	-17.143%
2026-06-22	25.1000	25.1100	25.0500	25.1100	+5.283%	4	1,778	-26.085%
2026-06-11	23.7500	23.8500	23.7500	23.8500	-14.023%	10	1,779	-22.180%
2026-06-08	27.5700	27.8200	26.8000	27.7400	-3.176%	19	1,774	-33.093%
2026-06-05	28.5000	28.6500	28.5000	28.6500	-10.160%	2	1,774	-35.218%
2026-05-27	31.8900	31.8900	31.8900	31.8900	-7.965%	1	1,774	-41.800%
2026-05-20	34.6000	34.6500	34.6000	34.6500	+6.615%	2	1,775	-46.436%
2026-05-19	33.5000	33.5000	32.5000	32.5000	-9.496%	4	1,775	-42.892%
2026-05-15	34.7000	35.9100	34.7000	35.9100	-22.608%	2	1,775	-48.315%
2026-05-13	46.4000	46.4000	46.4000	46.4000	+30.704%	1	1,775	-60.000%
2026-05-06	35.5000	35.5000	35.5000	35.5000	+3.801%	1	1,774	-47.718%
2026-05-01	34.2000	34.2000	34.2000	34.2000	-2.146%	2	1,774	-45.731%
2026-04-23	34.9500	34.9500	34.9500	34.9500	-11.519%	5	1,774	-46.896%
2026-04-17	39.5000	39.5000	39.5000	39.5000	+14.493%	2	1,774	-53.013%
2026-03-31	34.5000	34.5000	34.5000	34.5000	+19.917%	1	1,774	-46.203%
2026-03-23	28.7700	28.7700	28.7700	28.7700	-4.100%	1	1,774	-35.488%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-34.641%	1	1,774	-38.133%
2026-03-10	46.3200	46.3200	45.9000	45.9000	+9.234%	7	1,822	-59.564%
2026-03-09	42.1500	42.1500	41.8600	42.0200	+1.990%	7	1,822	-55.831%
2026-03-03	41.2000	41.2000	41.2000	41.2000	-7.186%	1	1,824	-54.951%
2026-03-02	44.3400	44.3900	44.3400	44.3900	-0.337%	2	1,825	-58.189%
2026-02-23	44.9600	44.9600	44.5400	44.5400	+31.386%	11	1,826	-58.330%
2026-02-18	33.9000	33.9000	33.9000	33.9000	+0.773%	2	1,837	-45.251%
2026-02-17	33.6400	33.6400	33.6400	33.6400	-4.023%	1	1,837	-44.828%
2026-02-13	35.0500	35.0500	35.0500	35.0500	+3.883%	1	1,837	-47.047%
2026-02-12	33.7400	33.7400	33.7400	33.7400	-20.798%	2	1,837	-44.991%
2026-02-11	42.6000	42.6000	42.6000	42.6000	+21.714%	5	1,837	-56.432%
2026-02-06	35.0000	35.0000	35.0000	35.0000	-0.934%	3	1,837	-46.971%
2026-02-05	34.8700	35.3300	34.8700	35.3300	-20.607%	4	1,837	-47.467%
2026-02-04	44.5000	44.5000	44.5000	44.5000	+5.952%	1	1,836	-58.292%
2026-02-03	45.0900	45.0900	42.0000	42.0000	+12.752%	18	1,836	-55.810%
2026-02-02	41.0400	41.0400	37.2500	37.2500	+1.223%	7	1,853	-50.174%
2026-01-30	55.2800	55.2800	36.8000	36.8000	-45.481%	57	1,858	-49.565%
2026-01-29	72.0000	72.0000	67.5000	67.5000	+0.536%	4	1,868	-72.504%
2026-01-28	67.1400	67.1400	67.1400	67.1400	+4.012%	1	1,870	-72.356%
2026-01-27	60.0600	64.5500	60.0600	64.5500	+2.266%	54	1,871	-71.247%
2026-01-26	65.0000	70.0500	61.8500	63.1200	+11.185%	76	1,923	-70.596%
2026-01-23	55.8000	56.7700	55.6500	56.7700	+13.904%	204	1,970	-67.307%
2026-01-21	49.8400	49.8400	49.8400	49.8400	-1.483%	27	2,007	-62.761%
2026-01-20	50.4400	50.5900	49.8100	50.5900	+9.859%	10	2,007	-63.313%
2026-01-15	46.0500	46.0500	46.0500	46.0500	-6.876%	1	2,001	-59.696%
2026-01-14	46.9900	49.5000	46.9900	49.4500	+10.503%	54	2,002	-62.467%
2026-01-13	44.8500	45.4000	44.6800	44.7500	+6.194%	92	2,003	-58.525%
2026-01-12	42.1400	42.1400	42.1400	42.1400	+12.825%	1	1,942	-55.956%
2026-01-09	36.5100	37.5000	36.0500	37.3500	+9.853%	83	1,942	-50.308%
2026-01-08	34.2700	34.2700	34.0000	34.0000	-5.817%	11	2,022	-45.412%
2026-01-07	35.0000	36.2000	35.0000	36.1000	-6.935%	4	2,012	-48.587%
2026-01-06	35.2000	38.7900	35.2000	38.7900	+24.727%	93	2,009	-52.153%
2026-01-02	31.0000	31.1000	31.0000	31.1000	+2.878%	3	2,047	-40.322%
2025-12-31	32.1000	32.1000	29.5900	30.2300	-12.982%	11	2,047	-38.604%
2025-12-30	34.1400	34.8700	34.1400	34.7400	+10.286%	33	2,047	-46.575%
2025-12-29	31.1700	32.5000	30.3500	31.5000	-12.378%	509	2,016	-41.079%
2025-12-26	33.0000	35.9500	32.9200	35.9500	+17.637%	29	2,121	-48.373%
2025-12-24	31.5000	31.5000	29.3100	30.5600	+7.078%	469	2,179	-39.267%
2025-12-23	28.5400	28.5400	28.5400	28.5400	+2.221%	1	2,179	-34.968%
2025-12-22	28.1900	28.3000	27.9200	27.9200	+5.239%	16	2,178	-33.524%
2025-12-19	26.2900	26.6600	26.2900	26.5300	+4.244%	100	2,168	-30.041%
2025-12-18	25.2600	25.5000	25.2600	25.4500	-2.002%	4	2,142	-27.073%
2025-12-17	25.5900	26.1100	25.5900	25.9700	+9.486%	50	2,143	-28.533%
2025-12-16	23.4900	23.7200	23.4100	23.7200	-0.712%	51	2,121	-21.754%
2025-12-15	23.6700	24.0500	23.2200	23.8900	+6.367%	255	2,159	-22.311%
2025-12-12	24.7500	24.7500	22.3900	22.4600	-6.104%	409	1,923	-17.364%
2025-12-11	22.9600	24.1100	22.9600	23.9200	+7.120%	31	1,858	-22.408%
2025-12-10	21.6100	22.7800	21.1000	22.3300	+6.030%	173	1,882	-16.883%
2025-12-09	20.6200	21.0600	20.6200	21.0600	+9.916%	100	1,801	-11.871%
2025-12-08	19.3200	19.3200	19.1400	19.1600	-6.124%	126	1,737	-3.132%
2025-12-05	20.4100	20.4100	20.4100	20.4100	+1.796%	1	1,737	-9.064%
2025-12-04	20.0500	20.0500	20.0500	20.0500	-3.373%	25	1,736	-7.431%
2025-12-03	20.5600	20.8200	20.4900	20.7500	+2.621%	329	1,711	-10.554%
2025-12-02	19.3000	20.2200	19.3000	20.2200	-2.413%	204	1,410	-8.210%
2025-12-01	19.3500	20.7200	19.3000	20.7200	+13.348%	185	1,360	-10.425%
2025-11-28	17.3500	18.2800	17.3500	18.2800	+15.843%	109	1,255	+1.532%
2025-11-26	15.0000	16.0800	14.9000	15.7800	+8.828%	36	1,189	+17.617%
2025-11-25	14.5000	14.5000	14.5000	14.5000	+1.541%	1	1,189	+28.000%
2025-11-24	14.0500	14.3500	14.0500	14.2800	+2.734%	35	1,188	+29.972%
2025-11-21	13.0000	13.9000	13.0000	13.9000	-0.714%	51	1,173	+33.525%
2025-11-20	14.3000	14.3000	13.8100	14.0000	+0.865%	13	1,173	+32.571%
2025-11-17	13.8800	13.8800	13.8800	13.8800	-2.322%	10	1,165	+33.718%
2025-11-14	13.5500	14.4500	13.3700	14.2100	-13.617%	12	1,165	+30.612%
2025-11-13	15.9600	16.4500	15.6900	16.4500	+6.129%	568	1,164	+12.827%
2025-11-12	14.8100	15.5000	14.8100	15.5000	+11.032%	5	1,151	+19.742%
2025-11-10	13.5500	14.0000	13.5500	13.9600	+13.404%	332	1,150	+32.951%
2025-11-07	12.7500	12.7500	12.3100	12.3100	-1.520%	10	968	+50.772%
2025-11-06	12.4000	12.5000	12.4000	12.5000	+5.932%	7	963	+48.480%
2025-11-04	11.8000	12.4000	11.2500	11.8000	-3.358%	13	960	+57.288%
2025-11-03	12.6500	12.7000	12.2100	12.2100	-4.609%	6	955	+52.007%
2025-10-30	12.7000	12.8000	12.7000	12.8000	+1.668%	3	955	+45.000%
2025-10-29	12.6000	12.6000	12.5900	12.5900	+4.917%	25	952	+47.419%
2025-10-28	11.7500	12.0000	11.7500	12.0000	+9.091%	2	927	+54.667%
2025-10-27	11.2200	11.5500	10.5700	11.0000	-17.293%	148	963	+68.727%
2025-10-23	13.3000	13.3000	13.3000	13.3000	+4.642%	1	963	+39.549%
2025-10-22	12.7500	12.7500	12.7100	12.7100	-0.935%	2	963	+46.027%
2025-10-21	12.6600	12.9500	12.5900	12.8300	-8.357%	29	962	+44.661%
2025-10-17	15.0000	15.0000	13.9000	14.0000	-11.950%	3	947	+32.571%
2025-10-16	15.7000	15.9000	15.7000	15.9000	+16.912%	2	946	+16.730%
2025-10-15	14.5000	14.5000	13.6000	13.6000	-1.163%	33	946	+36.471%
2025-10-14	13.4000	13.8700	13.2000	13.7600	+2.687%	162	948	+34.884%
2025-10-13	13.6100	13.6100	13.4000	13.4000	+12.134%	13	787	+38.507%
2025-10-10	13.0000	13.0000	11.8000	11.9500	+4.825%	19	781	+55.314%
2025-10-09	12.0400	12.0400	11.4000	11.4000	-7.317%	40	781	+62.807%
2025-10-08	12.2000	12.3000	12.2000	12.3000	+6.494%	6	781	+50.894%
2025-10-07	11.5500	11.5500	11.5500	11.5500	-2.036%	18	781	+60.693%
2025-10-06	11.7900	11.7900	11.7900	11.7900	+2.522%	40	781	+57.422%
2025-10-03	11.5000	11.5000	11.5000	11.5000	+8.902%	51	761	+61.391%
2025-10-02	10.5600	10.5600	10.5600	10.5600	-5.630%	2	710	+75.758%
2025-09-29	11.4000	11.7000	10.4400	11.1900	+2.944%	348	710	+65.862%
2025-09-26	10.0000	10.8700	9.8000	10.8700	+15.761%	134	1,005	+70.745%
2025-09-25	9.2300	10.2500	9.2300	9.3900	+1.514%	211	894	+97.657%
2025-09-24	9.1500	9.2500	9.1500	9.2500	-2.426%	3	883	+100.649%
2025-09-23	9.8000	9.8000	9.4800	9.4800	+5.333%	29	881	+95.781%
2025-09-22	9.9500	9.9500	8.8800	9.0000	+5.882%	213	852	+106.222%
2025-09-19	8.1800	8.5000	7.8800	8.5000	+6.250%	22	639	+118.353%
2025-09-18	8.0000	8.0000	7.8300	8.0000	+7.672%	51	618	+132.000%
2025-09-17	7.7000	7.9500	7.4300	7.4300	-4.621%	12	567	+149.798%
2025-09-16	7.9300	8.1500	7.7500	7.7900	-12.472%	34	557	+138.254%
2025-09-15	7.4600	8.9000	7.1700	8.9000	0.000%	548	524	+108.539%