Dark

SLV20280121C40
SLV Jan 21 2028 40.00 Call (SLV280121C00040000)
option OPRA

EOD

Jul 30, 2026

19.20+1.053%(+0.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.1000	19.2000	18.1000	19.2000	+1.053%	13	5,838	0.000%
2026-07-29	17.0000	19.0000	17.0000	19.0000	+7.955%	17	5,833	+1.053%
2026-07-28	18.1000	18.1000	17.2600	17.6000	-3.930%	13	5,827	+9.091%
2026-07-27	18.6200	18.6200	18.0500	18.3200	+3.153%	17	5,833	+4.803%
2026-07-23	17.5000	18.1000	17.5000	17.7600	-6.772%	205	5,835	+8.108%
2026-07-22	19.4000	20.1200	19.0500	19.0500	+1.330%	569	5,786	+0.787%
2026-07-21	18.2000	19.8000	18.0200	18.8000	+8.671%	103	5,760	+2.128%
2026-07-20	16.9500	17.3000	16.8000	17.3000	+5.488%	4	5,737	+10.983%
2026-07-17	15.6000	16.4500	15.6000	16.4000	+1.863%	23	5,737	+17.073%
2026-07-16	16.0000	16.5100	16.0000	16.1000	-9.804%	19	5,723	+19.255%
2026-07-15	18.0500	18.1500	16.9800	17.8500	-4.032%	13	5,717	+7.563%
2026-07-14	18.6500	18.9500	18.4200	18.6000	+4.027%	888	5,710	+3.226%
2026-07-13	18.1100	18.8500	17.6000	17.8800	-6.142%	79	5,439	+7.383%
2026-07-10	19.1300	19.5700	18.9600	19.0500	-0.678%	324	5,455	+0.787%
2026-07-09	19.5500	19.8800	19.1800	19.1800	+3.957%	18	5,358	+0.104%
2026-07-08	18.3000	18.5600	17.5500	18.4500	-8.209%	61	5,364	+4.065%
2026-07-07	20.6500	20.7100	20.0500	20.1000	-0.248%	14	5,360	-4.478%
2026-07-06	20.8000	21.1000	20.1500	20.1500	-0.592%	41	5,368	-4.715%
2026-07-02	20.9000	20.9000	20.0000	20.2700	+3.418%	14	5,379	-5.279%
2026-07-01	19.7000	19.9000	19.2000	19.6000	+4.255%	30	5,379	-2.041%
2026-06-30	19.2300	19.3500	18.6500	18.8000	+2.174%	8	5,382	+2.128%
2026-06-29	18.4000	18.4000	17.8000	18.4000	-3.158%	26	5,380	+4.348%
2026-06-26	18.4000	19.7500	18.4000	19.0000	+3.093%	51	5,362	+1.053%
2026-06-25	17.9000	18.8000	17.9000	18.4300	+6.841%	69	5,328	+4.178%
2026-06-24	18.4000	18.7800	16.7000	17.2500	-16.303%	48	5,281	+11.304%
2026-06-23	21.1500	21.4800	20.6100	20.6100	-13.001%	37	5,250	-6.841%
2026-06-22	24.7000	24.8300	23.6900	23.6900	+1.892%	31	5,252	-18.953%
2026-06-18	24.1000	24.2200	23.2500	23.2500	-13.729%	8	5,263	-17.419%
2026-06-17	27.8000	28.0400	26.9500	26.9500	-1.821%	21	5,263	-28.757%
2026-06-16	27.4500	27.4500	27.4500	27.4500	+0.660%	1	5,263	-30.055%
2026-06-15	28.5400	28.5400	27.2700	27.2700	+5.493%	11	5,263	-29.593%
2026-06-12	24.4200	25.8500	24.1500	25.8500	+4.529%	35	5,263	-25.725%
2026-06-11	22.4500	25.0000	22.1500	24.7300	+6.229%	74	5,263	-22.362%
2026-06-10	23.6000	24.0500	22.4500	23.2800	-2.553%	58	5,243	-17.526%
2026-06-09	24.0000	24.0000	23.5000	23.8900	-8.990%	34	5,243	-19.632%
2026-06-08	25.7500	26.7800	25.6000	26.2500	+1.547%	196	5,245	-26.857%
2026-06-05	28.0000	28.0000	25.8500	25.8500	-16.478%	39	5,245	-25.725%
2026-06-04	31.2500	31.4900	30.3500	30.9500	+3.304%	206	5,248	-37.964%
2026-06-03	30.8800	30.8800	29.9600	29.9600	-7.815%	9	5,260	-35.915%
2026-06-02	32.4200	32.5000	32.4200	32.5000	-1.216%	11	5,266	-40.923%
2026-05-29	32.0000	32.9000	32.0000	32.9000	+6.129%	4	5,267	-41.641%
2026-05-28	31.0000	31.0000	31.0000	31.0000	-2.208%	4	5,263	-38.065%
2026-05-27	31.6600	32.0200	31.6600	31.7000	-3.939%	5	5,263	-39.432%
2026-05-26	33.3000	33.3000	32.9800	33.0000	-1.639%	5	5,264	-41.818%
2026-05-20	32.4000	33.5500	32.3500	33.5500	+4.844%	26	5,266	-42.772%
2026-05-19	31.5000	32.3700	31.5000	32.0000	-8.046%	25	5,288	-40.000%
2026-05-18	34.8000	34.8000	34.8000	34.8000	+2.053%	5	5,288	-44.828%
2026-05-15	35.6500	35.6500	33.7000	34.1000	-14.707%	21	5,288	-43.695%
2026-05-14	40.9000	41.0300	39.9800	39.9800	-10.359%	19	5,276	-51.976%
2026-05-13	42.5500	44.6500	42.5000	44.6000	+8.648%	26	5,281	-56.951%
2026-05-12	40.1000	41.1500	40.0000	41.0500	-1.417%	42	5,281	-53.228%
2026-05-11	40.6500	41.8900	38.7500	41.6400	+14.082%	22	5,281	-53.890%
2026-05-08	36.4900	36.5000	36.4900	36.5000	-2.276%	2	5,269	-47.397%
2026-05-07	36.9700	37.4300	35.7300	37.3500	+9.853%	5	5,268	-48.594%
2026-05-06	34.2000	34.2000	34.0000	34.0000	+12.620%	2	5,270	-43.529%
2026-05-05	30.1900	30.1900	30.1900	30.1900	-3.392%	5	5,268	-36.403%
2026-05-04	30.9600	31.2500	30.9600	31.2500	-3.698%	11	5,263	-38.560%
2026-05-01	33.1000	33.1000	32.4500	32.4500	+8.167%	16	5,264	-40.832%
2026-04-30	30.8700	31.3000	30.0000	30.0000	+1.557%	43	5,264	-36.000%
2026-04-29	29.5700	29.7400	29.5400	29.5400	-1.533%	14	5,242	-35.003%
2026-04-28	31.6000	31.6000	30.0000	30.0000	-9.393%	11	5,241	-36.000%
2026-04-27	33.0000	33.8000	32.3800	33.1100	-2.618%	57	5,247	-42.011%
2026-04-24	33.0200	34.0000	33.0200	34.0000	+4.007%	13	5,254	-43.529%
2026-04-23	33.4000	33.4000	32.6900	32.6900	-6.733%	2	5,261	-41.266%
2026-04-22	34.9900	35.0500	34.8800	35.0500	+4.130%	4	5,262	-45.221%
2026-04-21	33.6600	33.6600	33.6600	33.6600	-13.582%	5	5,261	-42.959%
2026-04-17	38.3600	38.9500	37.8500	38.9500	+9.780%	7	5,261	-50.706%
2026-04-16	35.4800	35.4800	35.4800	35.4800	-1.989%	4	5,263	-45.885%
2026-04-14	37.0000	37.0000	36.2000	36.2000	+6.471%	6	5,265	-46.961%
2026-04-09	32.5600	34.9500	32.5600	34.0000	+2.102%	16	5,265	-43.529%
2026-04-08	32.2500	33.3000	32.2500	33.3000	+6.152%	25	5,255	-42.342%
2026-04-06	31.3700	31.3700	31.3700	31.3700	+0.803%	1	5,256	-38.795%
2026-04-02	31.1200	31.1200	31.1200	31.1200	-6.826%	1	5,255	-38.303%
2026-04-01	33.0000	33.4200	32.5000	33.4000	+0.602%	24	5,255	-42.515%
2026-03-31	33.3800	33.3800	33.1000	33.2000	+11.973%	24	5,257	-42.169%
2026-03-30	29.7000	29.8000	29.6400	29.6500	+0.679%	4	5,234	-35.245%
2026-03-27	27.7300	29.4500	27.7300	29.4500	+6.471%	6	5,233	-34.805%
2026-03-26	28.0000	28.0000	27.6600	27.6600	-12.079%	2	5,232	-30.586%
2026-03-25	31.6500	31.6500	31.4600	31.4600	+7.080%	3	5,233	-38.970%
2026-03-24	29.3800	29.3800	29.3800	29.3800	+3.633%	2	5,233	-34.649%
2026-03-23	28.1200	29.7000	28.1200	28.3500	-2.241%	24	5,231	-32.275%
2026-03-20	30.0000	30.0000	28.5000	29.0000	-9.516%	14	5,231	-33.793%
2026-03-19	27.5000	32.0500	27.5000	32.0500	-6.831%	35	5,235	-40.094%
2026-03-18	35.0000	35.0000	34.4000	34.4000	-7.874%	3	5,251	-44.186%
2026-03-17	37.3400	37.3400	37.3400	37.3400	-2.251%	2	5,251	-48.581%
2026-03-16	38.2000	38.2000	38.2000	38.2000	-1.164%	2	5,251	-49.738%
2026-03-13	38.4000	38.6500	36.5000	38.6500	-6.823%	20	5,249	-50.323%
2026-03-12	42.3700	42.3700	41.4800	41.4800	-1.002%	3	5,255	-53.713%
2026-03-11	42.0000	42.4000	41.4000	41.9000	-6.682%	11	5,254	-54.177%
2026-03-10	44.9000	44.9000	44.9000	44.9000	+9.941%	2	5,243	-57.238%
2026-03-09	40.7900	40.8400	40.6500	40.8400	+2.742%	4	5,243	-52.987%
2026-03-06	39.7500	39.7500	39.7500	39.7500	-0.675%	1	5,250	-51.698%
2026-03-05	40.0200	40.0200	40.0200	40.0200	-0.941%	2	5,250	-52.024%
2026-03-04	40.6500	40.6500	40.4000	40.4000	+2.668%	3	5,248	-52.475%
2026-03-03	38.3700	40.2800	36.6500	39.3500	-13.135%	220	5,247	-51.207%
2026-03-02	45.0000	46.0700	42.8500	45.3000	-6.694%	18	5,342	-57.616%
2026-02-27	47.2200	49.1900	47.2200	48.5500	+11.481%	89	5,347	-60.453%
2026-02-26	42.7500	43.5500	42.7500	43.5500	-4.705%	3	5,428	-55.913%
2026-02-25	46.0000	46.8000	45.7000	45.7000	+1.556%	6	5,432	-57.987%
2026-02-24	44.0000	45.0000	44.0000	45.0000	+1.078%	12	5,432	-57.333%
2026-02-23	43.6700	44.5200	43.1000	44.5200	+10.691%	10	5,435	-56.873%
2026-02-20	38.5400	40.2200	38.5400	40.2200	+31.696%	54	5,437	-52.263%
2026-02-17	32.2400	32.2400	30.0200	30.5400	-10.545%	71	5,486	-37.132%
2026-02-13	33.9000	34.2100	33.1000	34.1400	+5.435%	100	5,508	-43.761%
2026-02-12	39.1000	39.4500	32.3800	32.3800	-20.520%	38	5,508	-40.704%
2026-02-11	41.1500	41.1500	40.6000	40.7400	+3.087%	38	5,535	-52.872%
2026-02-09	38.0000	39.5500	38.0000	39.5200	+13.727%	203	5,532	-51.417%
2026-02-06	34.3100	34.8000	33.6500	34.7500	+14.686%	112	5,632	-44.748%
2026-02-05	32.0000	34.8300	30.3000	30.3000	-29.288%	526	5,635	-36.634%
2026-02-04	40.9500	43.0000	40.9500	42.8500	+4.512%	68	5,285	-55.193%
2026-02-03	44.5500	44.5500	41.0000	41.0000	+8.037%	58	5,303	-53.171%
2026-02-02	37.2000	38.5900	33.2500	37.9500	-0.680%	214	5,303	-49.407%
2026-01-30	52.5800	55.1500	34.7500	38.2100	-43.601%	181	5,174	-49.751%
2026-01-29	71.1200	71.6300	62.3500	67.7500	+0.624%	10	5,150	-71.661%
2026-01-28	66.2000	67.3300	64.1700	67.3300	+7.470%	52	5,150	-71.484%
2026-01-27	61.1400	62.6500	59.2500	62.6500	+1.622%	8	5,122	-69.354%
2026-01-26	61.1500	67.0000	61.0500	61.6500	+10.921%	118	5,123	-68.856%
2026-01-23	50.5500	55.5800	50.5500	55.5800	+11.606%	119	5,133	-65.455%
2026-01-22	48.0700	49.9500	48.0700	49.8000	+5.957%	3,944	5,182	-61.446%
2026-01-21	47.7000	47.9500	47.0000	47.0000	-3.689%	20	4,637	-59.149%
2026-01-20	50.2200	50.2200	48.5500	48.8000	+9.417%	676	4,647	-60.656%
2026-01-16	44.8000	44.8900	43.5000	44.6000	-5.907%	47	4,616	-56.951%
2026-01-15	44.9000	47.4000	44.9000	47.4000	+2.820%	63	4,616	-59.494%
2026-01-14	45.7500	46.1000	45.7500	46.1000	+9.762%	18	4,674	-58.351%
2026-01-13	43.2500	44.8500	42.0000	42.0000	+2.941%	59	4,682	-54.286%
2026-01-12	40.3000	41.2000	39.5500	40.8000	+14.446%	14	4,688	-52.941%
2026-01-09	35.1900	36.2600	35.1900	35.6500	+7.704%	6	4,686	-46.143%
2026-01-08	30.5000	33.1000	30.5000	33.1000	-4.858%	13	4,683	-41.994%
2026-01-07	33.0000	35.2100	31.4500	34.7900	-5.256%	45	4,676	-44.812%
2026-01-06	35.4800	37.0000	35.4800	36.7200	+12.294%	78	4,661	-47.712%
2026-01-05	33.0000	34.3200	32.7000	32.7000	+7.566%	111	4,648	-41.284%
2026-01-02	30.5000	30.5000	28.7500	30.4000	+4.755%	20	4,648	-36.842%
2025-12-31	31.2800	31.2800	28.3900	29.0200	-12.853%	57	4,620	-33.839%
2025-12-30	32.8000	34.6500	31.7100	33.3000	+8.575%	96	4,620	-42.342%
2025-12-29	30.5900	31.0000	28.8000	30.6700	-13.727%	154	4,650	-37.398%
2025-12-26	32.5000	35.7900	31.4000	35.5500	+20.713%	368	4,703	-45.992%
2025-12-24	29.4500	29.4500	28.3700	29.4500	+3.588%	48	4,707	-34.805%
2025-12-23	27.2000	29.5000	27.2000	28.4300	+6.082%	77	4,707	-32.466%
2025-12-22	27.1500	27.1500	26.0000	26.8000	+7.631%	110	4,709	-28.358%
2025-12-19	25.0000	25.6400	24.9000	24.9000	+3.534%	13	4,703	-22.892%
2025-12-18	24.5500	24.5500	23.9500	24.0500	-2.632%	22	4,711	-20.166%
2025-12-17	23.8800	25.1000	23.8800	24.7000	+9.778%	70	4,697	-22.267%
2025-12-16	22.2000	22.5000	21.9700	22.5000	-0.487%	35	4,714	-14.667%
2025-12-15	22.3500	22.7400	21.7000	22.6100	+8.964%	164	4,733	-15.082%
2025-12-12	23.2100	23.2100	20.5400	20.7500	-7.366%	354	4,614	-7.470%
2025-12-11	21.8500	23.2000	21.7000	22.4000	+4.673%	46	4,595	-14.286%
2025-12-10	20.8000	21.4000	20.2000	21.4000	+5.160%	37	4,581	-10.280%
2025-12-09	19.9000	20.9000	19.9000	20.3500	+10.000%	99	4,555	-5.651%
2025-12-08	18.7500	18.7500	18.0000	18.5000	-2.632%	10	4,615	+3.784%
2025-12-05	19.2000	19.2000	19.0000	19.0000	+9.510%	16	4,607	+1.053%
2025-12-04	18.0000	18.3000	17.2500	17.3500	-9.635%	47	4,623	+10.663%
2025-12-03	19.6500	19.7500	19.2000	19.2000	-1.387%	20	4,641	0.000%
2025-12-02	19.2700	19.4700	18.5000	19.4700	-0.409%	18	4,643	-1.387%
2025-12-01	18.1000	19.5500	17.8900	19.5500	+13.137%	91	4,652	-1.790%
2025-11-28	15.5500	17.6500	15.5500	17.2800	+17.153%	110	4,704	+11.111%
2025-11-26	14.0000	14.9700	13.6500	14.7500	+8.856%	168	4,692	+30.169%
2025-11-25	13.4000	13.5500	13.3500	13.5500	+0.969%	38	4,692	+41.697%
2025-11-24	12.9500	13.4200	12.9500	13.4200	+7.360%	40	4,710	+43.070%
2025-11-21	12.4000	12.5200	12.4000	12.5000	-4.943%	14	4,685	+53.600%
2025-11-20	13.1000	13.1500	13.1000	13.1500	-2.376%	4	4,693	+46.008%
2025-11-19	14.2500	14.2500	12.7500	13.4700	+2.824%	257	4,689	+42.539%
2025-11-18	12.8500	13.1000	12.8000	13.1000	+0.383%	6	4,627	+46.565%
2025-11-17	13.4500	13.5200	13.0500	13.0500	-2.974%	27	4,622	+47.126%
2025-11-14	13.3000	13.7000	13.0000	13.4500	-4.947%	49	4,595	+42.751%
2025-11-13	15.0000	15.1500	14.1000	14.1500	-6.601%	46	4,565	+35.689%
2025-11-12	14.0000	15.5000	13.7500	15.1500	+10.989%	59	4,576	+26.733%
2025-11-11	13.0000	13.6500	12.8000	13.6500	+4.598%	28	4,572	+40.659%
2025-11-10	12.0500	13.0500	12.0500	13.0500	+13.775%	167	4,551	+47.126%
2025-11-07	11.4700	11.4700	11.4700	11.4700	+3.333%	2	4,638	+67.393%
2025-11-06	10.8500	11.2000	10.8500	11.1000	-2.375%	8	4,636	+72.973%
2025-11-05	11.3700	11.3700	11.3700	11.3700	+5.180%	1	4,639	+68.865%
2025-11-04	10.7000	10.8800	10.7000	10.8100	-11.393%	23	4,638	+77.613%
2025-11-03	12.2000	12.2000	12.2000	12.2000	+1.667%	2	4,633	+57.377%
2025-10-31	11.9000	12.1000	11.9000	12.0000	+1.095%	3	4,633	+60.000%
2025-10-30	11.7100	11.8700	11.7100	11.8700	+7.909%	22	4,632	+61.752%
2025-10-29	11.3500	12.0000	10.9000	11.0000	+2.612%	32	4,610	+74.545%
2025-10-28	10.6100	11.6500	10.6100	10.7200	+1.228%	27	4,631	+79.104%
2025-10-27	11.2400	11.2400	9.2000	10.5900	-11.232%	111	4,599	+81.303%
2025-10-24	12.1400	12.1400	11.8400	11.9300	-2.133%	57	4,599	+60.939%
2025-10-23	12.4500	12.9000	12.1000	12.1900	+7.118%	55	4,558	+57.506%
2025-10-22	11.7500	11.9300	11.3800	11.3800	-2.735%	20	4,583	+68.717%
2025-10-21	12.2000	12.5500	11.5000	11.7000	-14.536%	216	4,576	+64.103%
2025-10-20	12.9400	13.7600	12.9400	13.6900	+4.504%	3,459	4,470	+40.248%
2025-10-17	13.9800	14.0000	12.8400	13.1000	-13.245%	178	1,104	+46.565%
2025-10-16	14.0300	15.3900	14.0000	15.1000	+7.857%	90	1,077	+27.152%
2025-10-15	13.0200	14.0500	13.0200	14.0000	+12.090%	96	1,071	+37.143%
2025-10-14	11.5000	13.2000	11.5000	12.4900	+0.807%	188	1,042	+53.723%
2025-10-13	12.5000	12.7000	12.0000	12.3900	+12.636%	180	1,017	+54.964%
2025-10-10	11.5000	11.5500	11.0000	11.0000	+3.286%	22	893	+74.545%
2025-10-09	12.1500	12.1500	10.1000	10.6500	-3.270%	106	893	+80.282%
2025-10-08	10.6500	11.3000	10.6500	11.0100	+7.941%	29	962	+74.387%
2025-10-07	11.0000	11.0000	10.2000	10.2000	-6.422%	163	961	+88.235%
2025-10-06	11.4000	11.4000	10.7800	10.9000	+4.707%	48	954	+76.147%
2025-10-03	10.1800	11.1000	10.1800	10.4100	+6.879%	29	918	+84.438%
2025-10-02	10.0000	10.0000	9.2500	9.7400	-8.113%	78	894	+97.125%
2025-10-01	10.8000	11.6000	10.4100	10.6000	+5.473%	73	879	+81.132%
2025-09-30	11.1400	11.1400	9.5000	10.0500	-4.739%	54	856	+91.045%
2025-09-29	10.2500	11.1000	9.5800	10.5500	+9.326%	649	873	+81.991%
2025-09-26	9.4500	9.8000	9.4500	9.6500	+6.044%	47	436	+98.964%
2025-09-25	8.7500	9.2500	8.4500	9.1000	+15.336%	70	420	+110.989%
2025-09-24	8.3500	8.4000	7.7500	7.8900	-4.940%	53	356	+143.346%
2025-09-23	8.7500	8.7500	8.2500	8.3000	-5.143%	129	321	+131.325%
2025-09-22	8.2900	9.0000	8.0100	8.7500	+11.750%	84	207	+119.429%
2025-09-19	9.0000	9.0000	7.4700	7.8300	+11.064%	9	130	+145.211%
2025-09-18	7.0500	7.0500	7.0500	7.0500	+4.444%	3	121	+172.340%
2025-09-17	7.1500	7.6500	6.7000	6.7500	-5.330%	53	118	+184.444%
2025-09-16	7.2500	7.2500	7.0000	7.1300	-4.933%	60	65	+169.285%
2025-09-15	7.2000	7.5000	7.2000	7.5000	0.000%	9	9	+156.000%