Dark

SLV20280121C41
SLV Jan 21 2028 41.00 Call (SLV280121C00041000)
option OPRA

EOD

Jul 29, 2026

17.96+6.021%(+1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	17.8800	18.0600	17.8700	17.9600	+6.021%	4	466	0.000%
2026-07-28	16.5400	16.9400	16.5200	16.9400	-4.240%	16	467	+6.021%
2026-07-27	17.6500	17.9000	17.2400	17.6900	+2.849%	28	475	+1.526%
2026-07-23	17.2000	17.2000	17.2000	17.2000	-10.417%	10	478	+4.419%
2026-07-22	19.2000	19.2000	19.2000	19.2000	+17.073%	1	473	-6.458%
2026-07-20	15.0000	16.4000	15.0000	16.4000	+2.821%	6	504	+9.512%
2026-07-17	15.9000	15.9500	15.9000	15.9500	-1.177%	32	508	+12.602%
2026-07-16	15.7700	16.1400	15.7700	16.1400	-5.226%	6	476	+11.276%
2026-07-15	16.5000	17.0300	16.5000	17.0300	-4.326%	24	477	+5.461%
2026-07-14	18.3000	18.3000	17.8000	17.8000	+1.714%	16	468	+0.899%
2026-07-13	18.0000	18.0000	17.3900	17.5000	-0.455%	18	475	+2.629%
2026-07-08	17.5500	17.5800	17.5500	17.5800	-12.884%	2	480	+2.162%
2026-07-06	20.1500	20.2700	20.1500	20.1800	+2.437%	4	480	-11.001%
2026-07-02	19.6900	19.7000	19.6900	19.7000	+8.960%	2	481	-8.832%
2026-06-30	18.0500	18.2500	18.0000	18.0800	+4.812%	28	481	-0.664%
2026-06-29	17.2000	17.2500	17.2000	17.2500	-1.989%	2	467	+4.116%
2026-06-25	17.5500	17.6500	17.5000	17.6000	-4.087%	4	467	+2.045%
2026-06-24	18.3500	18.3500	18.3500	18.3500	-7.557%	10	467	-2.125%
2026-06-23	19.8500	19.8500	19.8500	19.8500	-13.958%	1	467	-9.521%
2026-06-22	23.0500	23.0700	23.0500	23.0700	-14.078%	2	468	-22.150%
2026-06-17	26.8500	26.8500	26.8500	26.8500	+0.449%	1	469	-33.110%
2026-06-15	26.6000	26.8300	26.4000	26.7300	+12.500%	8	469	-32.810%
2026-06-12	23.7500	23.7600	23.7500	23.7600	+10.000%	2	469	-24.411%
2026-06-11	21.7000	22.1800	21.5700	21.6000	-0.231%	151	469	-16.852%
2026-06-10	22.7500	23.4300	21.5000	21.6500	-6.479%	52	446	-17.044%
2026-06-09	23.2000	23.2000	23.1500	23.1500	-9.393%	2	450	-22.419%
2026-06-08	25.4000	25.6000	25.3000	25.5500	-14.548%	8	450	-29.706%
2026-06-04	30.2000	30.2000	29.9000	29.9000	-6.563%	12	451	-39.933%
2026-05-29	32.0000	32.0000	31.9500	32.0000	-1.991%	4	455	-43.875%
2026-05-26	32.6500	32.6500	32.6500	32.6500	+0.616%	2	454	-44.992%
2026-05-22	32.4000	32.4500	32.4000	32.4500	+4.006%	2	453	-44.653%
2026-05-19	31.5800	31.5800	31.2000	31.2000	-9.170%	4	453	-42.436%
2026-05-18	34.3000	34.3500	34.3000	34.3500	+2.141%	2	455	-47.715%
2026-05-15	33.7000	33.7000	33.6300	33.6300	-21.663%	2	455	-46.595%
2026-05-13	42.8500	43.0500	42.7800	42.9300	+33.323%	10	456	-58.164%
2026-05-01	32.7000	32.8000	32.0500	32.2000	+12.587%	22	459	-44.224%
2026-04-29	28.7500	28.7500	28.6000	28.6000	-13.725%	2	459	-37.203%
2026-04-24	33.1500	33.1500	33.1500	33.1500	-5.096%	1	460	-45.822%
2026-04-21	34.9300	34.9300	34.9300	34.9300	-5.646%	1	459	-48.583%
2026-04-20	37.0200	37.0200	37.0200	37.0200	-12.275%	1	459	-51.486%
2026-04-17	42.2000	42.2000	42.2000	42.2000	+5.132%	1	459	-57.441%
2026-04-16	40.1400	40.1400	40.1400	40.1400	-0.644%	1	458	-55.257%
2026-04-15	40.4000	40.4000	40.4000	40.4000	+3.856%	1	457	-55.545%
2026-04-14	38.9000	38.9000	38.9000	38.9000	+21.033%	1	456	-53.830%
2026-04-13	32.1400	32.1400	32.1400	32.1400	-15.532%	1	455	-44.119%
2026-04-10	38.0500	38.0500	38.0500	38.0500	+13.820%	1	455	-52.799%
2026-04-09	33.4300	33.4300	33.4300	33.4300	+1.272%	1	454	-46.276%
2026-04-08	38.9500	38.9500	33.0100	33.0100	+8.194%	22	454	-45.592%
2026-04-07	30.5100	30.5100	30.5100	30.5100	-14.777%	1	454	-41.134%
2026-04-06	35.8000	35.8000	35.8000	35.8000	+17.802%	1	454	-49.832%
2026-04-02	33.3500	33.3500	30.3900	30.3900	-8.076%	2	452	-40.902%
2026-04-01	33.0600	33.0600	33.0600	33.0600	+15.393%	1	452	-45.675%
2026-03-23	28.6500	28.6500	28.6500	28.6500	+7.585%	10	452	-37.312%
2026-03-19	26.6300	26.6300	26.6300	26.6300	-26.130%	1	442	-32.557%
2026-03-18	36.0500	36.0500	36.0500	36.0500	-9.194%	1	442	-50.180%
2026-03-17	39.7000	39.7000	39.7000	39.7000	+5.054%	1	441	-54.761%
2026-03-16	37.7900	37.7900	37.7900	37.7900	-15.835%	1	441	-52.474%
2026-03-04	44.9000	44.9000	44.9000	44.9000	+12.110%	1	440	-60.000%
2026-03-03	40.0500	40.0500	40.0500	40.0500	-11.881%	1	439	-55.156%
2026-03-02	50.1500	50.1500	45.4500	45.4500	-5.312%	10	439	-60.484%
2026-02-27	48.0000	48.0000	47.6000	48.0000	-4.950%	3	438	-62.583%
2026-02-25	50.5000	50.5000	50.5000	50.5000	+8.021%	1	435	-64.436%
2026-02-24	46.7500	46.7500	46.7500	46.7500	+0.430%	1	435	-61.583%
2026-02-23	46.5500	46.5500	46.5500	46.5500	+25.811%	1	434	-61.418%
2026-02-20	38.7000	38.7000	36.6500	37.0000	+1.928%	3	433	-51.459%
2026-02-19	36.3000	36.3000	36.3000	36.3000	+7.301%	1	431	-50.523%
2026-02-18	33.8300	33.8300	33.8300	33.8300	+10.809%	1	430	-46.911%
2026-02-17	30.5300	30.5300	30.5300	30.5300	-8.346%	1	429	-41.173%
2026-02-13	35.9300	35.9300	33.0100	33.3100	-1.245%	12	425	-46.082%
2026-02-12	40.3500	40.3500	33.7300	33.7300	-24.508%	5	425	-46.754%
2026-02-11	44.6800	44.6800	44.6800	44.6800	+11.144%	1	424	-59.803%
2026-02-10	40.2000	40.2000	40.2000	40.2000	+6.041%	1	423	-55.323%
2026-02-09	37.9100	37.9100	37.9100	37.9100	+3.156%	1	422	-52.625%
2026-02-06	36.7500	36.7500	36.7500	36.7500	+13.777%	1	421	-51.129%
2026-02-05	34.7000	34.7000	32.3000	32.3000	-22.746%	3	420	-44.396%
2026-02-04	50.2500	50.2500	41.8100	41.8100	-2.313%	9	420	-57.044%
2026-02-03	42.1800	43.3000	42.1800	42.8000	+29.933%	47	417	-58.037%
2026-02-02	38.0000	38.0000	32.9400	32.9400	-29.600%	3	417	-45.477%
2026-01-30	52.9500	53.5700	46.7900	46.7900	-30.681%	24	416	-61.616%
2026-01-29	76.2000	76.2000	59.5000	67.5000	-0.735%	12	431	-73.393%
2026-01-28	66.0000	68.0000	66.0000	68.0000	+7.171%	21	430	-73.588%
2026-01-27	63.4500	63.4500	63.4500	63.4500	+7.725%	1	429	-71.694%
2026-01-26	63.5500	67.4800	58.2300	58.9000	+8.113%	39	428	-69.508%
2026-01-23	54.4800	54.4800	54.4800	54.4800	+18.435%	2	441	-67.034%
2026-01-21	46.0000	46.0000	46.0000	46.0000	-5.834%	1	441	-60.957%
2026-01-20	48.8500	48.8500	48.8500	48.8500	+12.558%	1	441	-63.234%
2026-01-16	43.4000	43.4000	43.4000	43.4000	+0.930%	12	441	-58.618%
2026-01-13	41.1000	43.0000	41.1000	43.0000	+8.285%	6	441	-58.233%
2026-01-12	40.0000	40.0000	39.7100	39.7100	+19.429%	41	443	-54.772%
2026-01-07	32.8000	33.2500	32.8000	33.2500	-5.000%	4	412	-45.985%
2026-01-06	34.7000	35.0000	34.7000	35.0000	+10.167%	5	412	-48.686%
2026-01-05	31.7700	31.7700	31.7700	31.7700	+8.541%	1	411	-43.469%
2026-01-02	29.2700	29.2700	29.2700	29.2700	-8.531%	5	411	-38.640%
2025-12-30	33.7000	33.7000	32.0000	32.0000	+10.231%	3	409	-43.875%
2025-12-29	29.3000	29.3000	29.0100	29.0300	-5.409%	3	410	-38.133%
2025-12-26	30.7000	31.0900	30.6900	30.6900	+13.667%	50	408	-41.479%
2025-12-23	27.0100	27.0700	27.0000	27.0000	+4.651%	40	358	-33.481%
2025-12-22	25.8000	25.8000	25.8000	25.8000	+5.521%	3	321	-30.388%
2025-12-19	24.4500	24.4500	24.4500	24.4500	+4.532%	1	321	-26.544%
2025-12-18	23.3900	23.4500	23.3900	23.3900	-3.586%	4	321	-23.215%
2025-12-17	23.6100	24.2600	23.4500	24.2600	+12.523%	44	324	-25.969%
2025-12-16	21.6200	21.7900	21.3100	21.5600	-1.911%	50	290	-16.698%
2025-12-15	22.0000	22.0500	21.4500	21.9800	+7.904%	63	335	-18.289%
2025-12-12	22.4400	22.4400	20.1300	20.3700	-7.029%	16	296	-11.831%
2025-12-11	21.4900	22.1500	20.8300	21.9100	+5.084%	28	310	-18.028%
2025-12-10	19.8700	20.8500	19.4900	20.8500	+4.250%	52	332	-13.861%
2025-12-09	19.1500	20.0000	19.1500	20.0000	+17.647%	17	303	-10.200%
2025-12-04	17.1500	17.1500	17.0000	17.0000	-9.091%	6	303	+5.647%
2025-12-03	19.0800	19.0800	18.7000	18.7000	-0.213%	18	303	-3.957%
2025-12-02	18.7400	18.7400	18.7400	18.7400	+4.111%	28	303	-4.162%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+41.956%	4	275	-0.222%
2025-11-24	12.6800	12.8400	12.6300	12.6800	-0.782%	8	275	+41.640%
2025-11-20	12.5800	12.8300	12.5800	12.7800	-5.333%	8	281	+40.532%
2025-11-19	13.5000	13.5000	13.5000	13.5000	+12.500%	1	274	+33.037%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-2.439%	1	274	+49.667%
2025-11-17	12.8700	13.0000	12.3000	12.3000	-3.454%	8	274	+46.016%
2025-11-14	12.7400	12.7400	12.7400	12.7400	-12.138%	6	275	+40.973%
2025-11-13	14.5000	14.5000	14.5000	14.5000	+17.886%	1	269	+23.862%
2025-11-10	12.3000	12.3000	12.3000	12.3000	+15.169%	1	269	+46.016%
2025-11-06	10.6800	10.6800	10.6800	10.6800	-2.018%	1	269	+68.165%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-7.234%	2	271	+64.771%
2025-10-31	11.7500	11.7500	11.7500	11.7500	+2.620%	1	271	+52.851%
2025-10-30	11.4500	11.4500	11.4500	11.4500	+16.956%	4	270	+56.856%
2025-10-27	9.7900	9.7900	9.7900	9.7900	-18.417%	1	284	+83.453%
2025-10-24	11.4300	12.0000	11.4300	12.0000	+4.348%	30	284	+49.667%
2025-10-23	11.7000	11.7000	11.5000	11.5000	-0.862%	3	268	+56.174%
2025-10-22	11.0800	11.6000	11.0800	11.6000	+1.133%	6	268	+54.828%
2025-10-21	11.8000	11.8000	11.4700	11.4700	-6.367%	20	268	+56.582%
2025-10-17	12.9800	12.9800	12.2500	12.2500	-9.926%	201	248	+46.612%
2025-10-16	13.6500	13.6500	13.6000	13.6000	+11.202%	40	325	+32.059%
2025-10-14	12.2300	12.2300	12.2300	12.2300	+1.074%	4	315	+46.852%
2025-10-13	12.0700	12.1000	12.0700	12.1000	+13.084%	2	315	+48.430%
2025-10-10	10.7000	10.7000	10.7000	10.7000	+9.184%	2	315	+67.850%
2025-10-09	11.8000	11.8000	9.8000	9.8000	-9.677%	10	316	+83.265%
2025-10-08	10.7800	10.8500	10.7700	10.8500	+3.137%	10	306	+65.530%
2025-10-06	10.5200	10.5200	10.5200	10.5200	+7.897%	5	311	+70.722%
2025-10-03	9.8500	9.8500	9.7500	9.7500	+5.634%	2	310	+84.205%
2025-10-02	9.9800	9.9800	9.0500	9.2300	-9.064%	21	312	+94.583%
2025-10-01	10.0500	10.1500	9.9300	10.1500	+7.979%	44	315	+76.946%
2025-09-30	9.3500	9.9500	9.3500	9.4000	-8.738%	6	305	+91.064%
2025-09-29	9.7000	10.6100	9.7000	10.3000	+9.574%	34	304	+74.369%
2025-09-26	9.0000	9.5700	8.8800	9.4000	+4.444%	32	286	+91.064%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+9.756%	1	260	+99.556%
2025-09-24	8.1500	8.2000	8.1500	8.2000	+6.771%	10	259	+119.024%
2025-09-23	8.1100	8.1100	7.6800	7.6800	-7.470%	13	252	+133.854%
2025-09-22	7.9300	8.3000	7.9300	8.3000	+18.571%	5	244	+116.386%
2025-09-19	7.5400	7.5400	6.9000	7.0000	+0.719%	203	239	+156.571%
2025-09-18	7.1000	7.1000	6.9500	6.9500	+5.303%	2	37	+158.417%
2025-09-16	7.0200	7.0200	6.6000	6.6000	-10.811%	31	36	+172.121%
2025-09-15	6.9200	7.4000	6.9200	7.4000	0.000%	5	5	+142.703%