Dark

SLV20280121C42
SLV Jan 21 2028 42.00 Call (SLV280121C00042000)
option OPRA

EOD

Jul 30, 2026

17.00+6.250%(+1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.0000	17.0000	17.0000	17.0000	+6.250%	10	300	0.000%
2026-07-28	16.0000	16.1500	15.8500	16.0000	-5.157%	22	291	+6.250%
2026-07-27	16.8000	17.1300	16.6800	16.8700	+10.623%	12	291	+0.771%
2026-07-16	15.1500	15.3500	15.0500	15.2500	-2.866%	12	291	+11.475%
2026-07-15	16.0000	16.0000	15.7000	15.7000	-11.048%	3	286	+8.280%
2026-07-14	17.7000	17.7000	17.6500	17.6500	+6.006%	10	284	-3.683%
2026-07-13	16.8600	16.8600	16.6000	16.6500	-6.879%	3	284	+2.102%
2026-07-10	17.8500	17.8800	17.8500	17.8800	-0.667%	2	284	-4.922%
2026-07-01	18.0000	18.0000	18.0000	18.0000	+0.223%	1	284	-5.556%
2026-06-30	17.9500	17.9600	17.9500	17.9600	+2.629%	2	284	-5.345%
2026-06-26	17.5000	17.5000	17.5000	17.5000	+3.489%	1	284	-2.857%
2026-06-25	17.0000	17.1000	16.8500	16.9100	-2.536%	6	285	+0.532%
2026-06-24	17.3500	17.3500	17.3500	17.3500	-11.839%	2	285	-2.017%
2026-06-23	19.8000	19.9500	19.6800	19.6800	-7.388%	11	287	-13.618%
2026-06-11	21.1000	21.2500	21.1000	21.2500	-4.365%	10	288	-20.000%
2026-06-09	22.5000	22.5000	22.2200	22.2200	-12.174%	3	288	-23.492%
2026-06-05	25.3000	25.3000	25.3000	25.3000	-18.858%	2	287	-32.806%
2026-05-28	31.1800	31.1800	31.1800	31.1800	-0.064%	1	287	-45.478%
2026-05-27	31.2000	31.2000	31.2000	31.2000	-1.732%	1	287	-45.513%
2026-05-26	31.8000	31.8000	31.7500	31.7500	+1.405%	2	287	-46.457%
2026-05-22	31.3100	31.3100	31.3100	31.3100	+1.987%	1	287	-45.704%
2026-05-19	30.7000	30.7000	30.6500	30.7000	-6.970%	4	287	-44.625%
2026-05-18	33.0000	33.0000	33.0000	33.0000	+5.431%	1	269	-48.485%
2026-05-01	30.8000	32.4000	30.8000	31.3000	-3.395%	134	269	-45.687%
2026-04-10	32.4000	32.4000	32.4000	32.4000	+16.968%	1	270	-47.531%
2026-03-20	27.5000	27.7000	27.5000	27.7000	-15.805%	6	270	-38.628%
2026-03-18	32.9000	32.9000	32.9000	32.9000	-10.109%	1	274	-48.328%
2026-03-03	36.6000	36.6000	36.6000	36.6000	-17.679%	1	275	-53.552%
2026-03-02	44.4600	44.4600	44.4600	44.4600	+56.825%	1	275	-61.763%
2026-02-17	28.1500	28.3500	28.1500	28.3500	-14.608%	2	274	-40.035%
2026-02-06	33.2000	33.2000	33.2000	33.2000	+3.106%	1	273	-48.795%
2026-02-05	32.0000	32.8000	32.0000	32.2000	-7.338%	3	274	-47.205%
2026-02-02	37.0500	37.0500	34.0000	34.7500	-5.442%	8	273	-51.079%
2026-01-30	51.0000	51.0000	36.7500	36.7500	-44.318%	31	276	-53.741%
2026-01-29	64.0000	66.0000	64.0000	66.0000	+5.888%	6	266	-74.242%
2026-01-28	62.3300	62.3300	62.3300	62.3300	+2.584%	1	270	-72.726%
2026-01-27	59.0000	60.7600	57.0000	60.7600	+1.267%	3	271	-72.021%
2026-01-26	62.4100	62.4100	58.6700	60.0000	+13.636%	19	271	-71.667%
2026-01-23	52.8000	52.8000	52.8000	52.8000	+8.754%	2	288	-67.803%
2026-01-22	48.5500	48.5500	48.5500	48.5500	+8.371%	1	290	-64.985%
2026-01-21	44.8000	44.8000	44.8000	44.8000	-5.085%	1	290	-62.054%
2026-01-20	47.0000	47.2000	47.0000	47.2000	+21.026%	2	291	-63.983%
2026-01-12	39.1500	39.4600	38.4000	39.0000	+17.012%	30	292	-56.410%
2026-01-07	33.3000	33.3300	33.3000	33.3300	-6.899%	21	294	-48.995%
2026-01-06	34.0000	35.8000	34.0000	35.8000	+12.579%	13	313	-52.514%
2026-01-05	31.9500	31.9500	31.7500	31.8000	+12.566%	3	301	-46.541%
2026-01-02	28.2500	28.2500	28.2500	28.2500	+3.670%	1	301	-39.823%
2025-12-31	27.2500	27.2500	27.2500	27.2500	-17.399%	4	301	-37.615%
2025-12-30	32.6800	32.9900	32.6800	32.9900	+14.152%	4	301	-48.469%
2025-12-29	28.7500	29.0000	27.7500	28.9000	-14.370%	6	303	-41.176%
2025-12-26	31.7000	33.7800	31.7000	33.7500	+23.175%	42	303	-49.630%
2025-12-24	28.0000	28.0000	27.0000	27.4000	+1.256%	67	378	-37.956%
2025-12-23	26.0500	27.2300	26.0500	27.0600	+10.224%	9	378	-37.177%
2025-12-22	25.4300	25.4300	24.5500	24.5500	+2.292%	105	371	-30.754%
2025-12-19	24.0000	24.0000	24.0000	24.0000	+8.450%	1	468	-29.167%
2025-12-18	22.7900	22.7900	22.1300	22.1300	-5.103%	12	468	-23.181%
2025-12-17	22.3900	23.4100	22.3900	23.3200	+11.366%	21	474	-27.101%
2025-12-16	21.0500	21.1400	20.8000	20.9400	-1.040%	27	472	-18.816%
2025-12-15	20.6900	21.4000	20.5000	21.1600	+5.800%	39	481	-19.660%
2025-12-12	21.6000	21.6100	19.3300	20.0000	-7.063%	22	474	-15.000%
2025-12-11	20.3500	21.6200	20.3500	21.5200	+6.799%	24	463	-21.004%
2025-12-10	19.0000	20.1500	18.9600	20.1500	+7.812%	86	466	-15.633%
2025-12-09	18.9300	18.9300	18.6900	18.6900	+3.546%	17	459	-9.042%
2025-12-05	18.0500	18.0500	18.0500	18.0500	+9.994%	10	450	-5.817%
2025-12-04	16.1600	16.4100	16.1600	16.4100	-10.767%	6	450	+3.595%
2025-12-03	18.5000	18.5000	18.3900	18.3900	+4.489%	15	446	-7.558%
2025-12-02	17.6000	17.6000	17.6000	17.6000	-2.439%	10	436	-3.409%
2025-12-01	17.3000	19.2000	17.1900	18.0400	+32.355%	55	436	-5.765%
2025-11-26	13.6300	13.6300	13.6300	13.6300	+12.181%	20	400	+24.725%
2025-11-24	12.1800	12.3600	12.1500	12.1500	+10.455%	4	400	+39.918%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-10.787%	2	402	+54.545%
2025-11-20	12.2400	12.3300	12.2400	12.3300	+19.709%	4	402	+37.875%
2025-11-19	12.6700	12.6700	10.3000	10.3000	-13.808%	2	402	+65.049%
2025-11-18	11.9500	11.9500	11.9500	11.9500	-5.906%	1	403	+42.259%
2025-11-17	12.8500	12.8500	12.7000	12.7000	-9.286%	2	403	+33.858%
2025-11-12	13.5000	14.0000	13.5000	14.0000	+16.183%	12	403	+21.429%
2025-11-11	12.0000	12.0500	12.0000	12.0500	+2.119%	2	403	+41.079%
2025-11-10	11.8000	11.8000	11.8000	11.8000	+18.000%	4	403	+44.068%
2025-11-07	10.1000	10.5000	10.0000	10.0000	-1.575%	60	403	+70.000%
2025-11-06	10.1600	10.1600	10.1600	10.1600	-2.308%	1	409	+67.323%
2025-11-04	9.9000	10.4000	9.9000	10.4000	-5.797%	3	408	+63.462%
2025-10-31	10.9800	11.1100	10.9800	11.0400	+0.364%	3	405	+53.986%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+13.990%	1	402	+54.545%
2025-10-29	10.6500	10.6500	9.6500	9.6500	-1.531%	8	403	+76.166%
2025-10-27	10.5000	10.5000	8.5000	9.8000	-14.560%	9	401	+73.469%
2025-10-24	11.4000	11.4700	11.3000	11.4700	+0.175%	23	401	+48.213%
2025-10-23	11.4500	11.4500	11.4500	11.4500	+5.046%	5	379	+48.472%
2025-10-22	10.2500	10.9000	10.2500	10.9000	+3.122%	6	379	+55.963%
2025-10-21	12.5000	12.5000	10.5700	10.5700	-15.440%	17	378	+60.833%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-7.407%	15	369	+36.000%
2025-10-16	13.3500	14.9500	13.3500	13.5000	+22.727%	3	369	+25.926%
2025-10-15	11.0000	11.0000	11.0000	11.0000	-4.762%	1	368	+54.545%
2025-10-13	11.2600	12.1500	11.1100	11.5500	+10.000%	105	369	+47.186%
2025-10-10	9.5700	10.5000	9.5700	10.5000	+16.022%	3	328	+61.905%
2025-10-09	9.1500	11.0000	9.0500	9.0500	-11.879%	159	328	+87.845%
2025-10-08	10.4700	11.1500	10.1600	10.2700	+2.700%	68	355	+65.531%
2025-10-07	10.0000	10.0000	10.0000	10.0000	-0.794%	3	311	+70.000%
2025-10-06	9.9000	10.0800	9.9000	10.0800	+10.164%	18	308	+68.651%
2025-10-02	9.1500	9.1500	8.9300	9.1500	-6.633%	15	316	+85.792%
2025-10-01	10.4500	10.4500	9.7300	9.8000	+4.255%	12	305	+73.469%
2025-09-30	9.4500	10.0000	9.3700	9.4000	-5.051%	34	297	+80.851%
2025-09-29	9.1500	10.0000	9.1500	9.9000	+20.146%	152	263	+71.717%
2025-09-25	8.2400	8.2400	8.2400	8.2400	+10.604%	2	131	+106.311%
2025-09-24	7.7500	7.7500	7.4500	7.4500	-7.107%	3	129	+128.188%
2025-09-23	7.7000	8.0200	7.6800	8.0200	+5.249%	6	126	+111.970%
2025-09-22	7.6400	7.6400	7.6200	7.6200	+18.140%	2	122	+123.097%
2025-09-17	6.4500	6.4500	6.4500	6.4500	+1.575%	40	120	+163.566%
2025-09-16	6.4400	6.4400	6.3500	6.3500	0.000%	82	80	+167.717%