Dark

SLV20280121C43
SLV Jan 21 2028 43.00 Call (SLV280121C00043000)
option OPRA

EOD

Jul 28, 2026

15.22-7.925%(-1.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	15.2300	15.2300	15.2200	15.2200	-7.925%	5	605	0.000%
2026-07-27	16.5100	16.5600	16.0000	16.5300	-8.167%	11	606	-7.925%
2026-07-22	17.7500	18.0000	17.6400	18.0000	+12.080%	13	609	-15.444%
2026-07-15	15.3500	16.0600	15.3000	16.0600	-5.251%	3	600	-5.230%
2026-07-14	17.1000	17.1000	16.9500	16.9500	-3.087%	10	599	-10.206%
2026-07-10	17.4900	17.4900	17.4900	17.4900	-11.667%	1	604	-12.979%
2026-07-09	17.9800	19.8000	17.9800	19.8000	+10.122%	8	603	-23.131%
2026-07-01	17.9800	17.9800	17.9800	17.9800	+3.037%	8	602	-15.350%
2026-06-30	17.4500	17.4500	17.4500	17.4500	+9.063%	4	598	-12.779%
2026-06-29	16.0000	16.0000	16.0000	16.0000	-2.736%	1	598	-4.875%
2026-06-25	16.4000	16.5000	16.4000	16.4500	+0.920%	4	599	-7.477%
2026-06-24	17.2000	17.2000	14.6400	16.3000	-15.369%	8	598	-6.626%
2026-06-23	19.2500	19.5000	19.2500	19.2600	-11.448%	4	600	-20.976%
2026-06-18	21.7500	21.7500	21.7500	21.7500	+5.583%	1	602	-30.023%
2026-06-11	20.6500	20.9200	20.4500	20.6000	-3.738%	30	602	-26.117%
2026-06-10	22.2500	22.2500	21.4000	21.4000	-2.059%	3	603	-28.879%
2026-06-09	21.8500	21.9000	21.8000	21.8500	-23.601%	310	603	-30.343%
2026-06-04	28.5500	28.6000	28.5500	28.6000	-6.840%	2	544	-46.783%
2026-05-01	31.4500	31.5500	30.4500	30.7000	+13.494%	14	539	-50.423%
2026-04-29	27.0500	27.0500	27.0500	27.0500	-27.422%	11	539	-43.734%
2026-04-17	37.2700	37.2700	37.2700	37.2700	+9.040%	1	540	-59.163%
2026-04-14	34.1800	34.1800	34.1800	34.1800	+17.862%	2	539	-55.471%
2026-04-13	29.0000	29.0000	29.0000	29.0000	-7.937%	7	537	-47.517%
2026-04-10	31.5000	31.5000	31.5000	31.5000	+3.687%	1	539	-51.683%
2026-03-31	30.3800	30.3800	30.3800	30.3800	+9.124%	3	540	-49.901%
2026-03-30	27.8400	27.8400	27.8400	27.8400	+3.881%	12	537	-45.330%
2026-03-23	26.1200	27.6200	26.1200	26.8000	-0.997%	17	549	-43.209%
2026-03-20	27.0700	27.0700	27.0700	27.0700	+28.905%	4	532	-43.775%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-36.325%	68	528	-27.524%
2026-03-18	32.9800	32.9800	32.9800	32.9800	-15.695%	10	596	-53.851%
2026-03-12	39.1200	39.1200	39.1200	39.1200	-7.233%	4	606	-61.094%
2026-03-10	42.1700	42.1700	42.1700	42.1700	+13.635%	18	685	-63.908%
2026-03-03	36.1600	37.1600	36.1600	37.1100	-15.717%	3	703	-58.987%
2026-03-02	44.0300	44.0300	44.0300	44.0300	-3.082%	1	704	-65.433%
2026-02-27	45.4300	45.4300	45.4300	45.4300	+9.076%	1	703	-66.498%
2026-02-26	41.6500	41.6500	41.6500	41.6500	+4.125%	1	702	-63.457%
2026-02-23	40.0000	40.0000	40.0000	40.0000	+10.436%	27	701	-61.950%
2026-02-20	36.2200	36.2200	36.2200	36.2200	+11.207%	1	728	-57.979%
2026-02-19	32.5700	32.5700	32.5700	32.5700	-1.123%	1	727	-53.270%
2026-02-13	32.9400	32.9400	32.9400	32.9400	-8.245%	8	718	-53.795%
2026-02-10	35.9000	35.9000	35.9000	35.9000	+19.071%	21	718	-57.604%
2026-02-05	30.1500	30.1500	30.1500	30.1500	-24.531%	1	739	-49.519%
2026-02-04	39.9500	39.9500	39.9500	39.9500	-4.243%	1	740	-61.902%
2026-02-03	40.3900	41.7800	40.3900	41.7200	+29.767%	8	741	-63.519%
2026-02-02	32.1500	32.1500	32.1500	32.1500	-5.441%	4	733	-52.659%
2026-01-30	51.5500	51.5500	34.0000	34.0000	-44.290%	56	737	-55.235%
2026-01-29	66.0500	66.1500	61.0300	61.0300	+1.751%	6	740	-75.061%
2026-01-27	58.7400	59.9800	57.0000	59.9800	+2.530%	5	744	-74.625%
2026-01-26	59.0500	60.6000	58.5000	58.5000	+12.673%	4	747	-73.983%
2026-01-23	50.0000	51.9200	50.0000	51.9200	+11.392%	9	751	-70.686%
2026-01-22	46.5600	46.6100	46.5600	46.6100	+3.808%	2	755	-67.346%
2026-01-21	46.1200	46.1200	44.9000	44.9000	-4.121%	4	753	-66.102%
2026-01-20	46.7400	46.8300	46.7400	46.8300	+9.878%	8	757	-67.499%
2026-01-16	42.6200	42.6200	42.6200	42.6200	-5.289%	1	757	-64.289%
2026-01-15	45.0000	45.0000	45.0000	45.0000	+0.446%	1	757	-66.178%
2026-01-14	42.5100	44.8000	42.5100	44.8000	+10.101%	10	758	-66.027%
2026-01-13	40.6900	40.6900	40.6900	40.6900	+5.415%	1	767	-62.595%
2026-01-12	38.0200	38.6000	37.7800	38.6000	+29.270%	14	767	-60.570%
2026-01-08	29.8600	29.8600	29.8600	29.8600	-6.891%	1	776	-49.029%
2026-01-07	31.9600	32.0700	31.9600	32.0700	-6.638%	2	775	-52.541%
2026-01-06	34.0400	34.3500	34.0400	34.3500	+9.850%	2	773	-55.691%
2026-01-05	30.0000	31.2700	30.0000	31.2700	+8.501%	6	771	-51.327%
2025-12-31	28.4800	28.8200	28.4800	28.8200	-6.246%	2	771	-47.189%
2025-12-30	30.5500	31.3200	30.5500	30.7400	+7.860%	92	771	-50.488%
2025-12-29	28.5000	28.5000	28.5000	28.5000	-12.335%	1	777	-46.596%
2025-12-26	28.5500	32.5100	28.5500	32.5100	+19.084%	31	776	-53.184%
2025-12-24	27.2500	27.3000	26.5100	27.3000	+9.639%	8	815	-44.249%
2025-12-23	24.9000	24.9000	24.9000	24.9000	+1.633%	9	815	-38.876%
2025-12-22	24.5000	25.5500	24.0000	24.5000	+6.522%	43	824	-37.878%
2025-12-19	23.0000	23.0000	23.0000	23.0000	+4.120%	3	866	-33.826%
2025-12-18	21.7000	22.3500	21.7000	22.0900	-2.558%	6	869	-31.100%
2025-12-17	22.0000	22.7500	22.0000	22.6700	+11.951%	51	873	-32.863%
2025-12-16	20.4200	20.4900	20.1300	20.2500	-1.937%	36	859	-24.840%
2025-12-15	19.8000	20.6500	19.8000	20.6500	+7.050%	51	895	-26.295%
2025-12-12	21.0000	21.0000	19.2900	19.2900	-6.541%	40	869	-21.099%
2025-12-11	20.0000	21.1400	19.8300	20.6400	+6.832%	32	906	-26.260%
2025-12-10	18.5500	19.8500	18.4700	19.3200	+2.711%	154	922	-21.222%
2025-12-09	17.4400	18.8100	17.4400	18.8100	+16.255%	28	980	-19.086%
2025-12-08	16.9500	16.9500	16.1800	16.1800	-5.930%	25	959	-5.933%
2025-12-05	17.1100	17.2000	17.1100	17.2000	+11.111%	27	982	-11.512%
2025-12-04	15.4800	15.4800	15.4800	15.4800	-8.941%	30	955	-1.680%
2025-12-02	17.6500	17.6500	17.0000	17.0000	-4.117%	15	985	-10.471%
2025-12-01	17.2000	17.7300	17.2000	17.7300	+18.043%	10	1,000	-14.157%
2025-11-28	14.6700	15.0200	14.4000	15.0200	+14.395%	13	1,010	+1.332%
2025-11-26	12.9200	13.4300	12.9200	13.1300	+8.423%	53	991	+15.918%
2025-11-25	11.6500	12.1200	11.4600	12.1100	+2.108%	51	991	+25.681%
2025-11-24	11.8200	11.8700	11.8200	11.8600	+1.628%	6	997	+28.331%
2025-11-20	12.0000	12.0000	11.6300	11.6700	-8.110%	16	1,001	+30.420%
2025-11-19	13.5000	13.5000	12.7000	12.7000	+7.445%	2	1,006	+19.843%
2025-11-18	12.0000	12.0000	11.8200	11.8200	+5.067%	5	1,004	+28.765%
2025-11-17	11.2500	11.2500	11.2500	11.2500	-8.907%	1	999	+35.289%
2025-11-14	11.5000	12.3500	11.5000	12.3500	-9.258%	10	1,000	+23.239%
2025-11-13	13.6100	13.6100	13.6100	13.6100	0.000%	2	990	+11.830%
2025-11-12	13.0000	13.6100	13.0000	13.6100	+16.824%	4	988	+11.830%
2025-11-11	11.6500	11.6500	11.6500	11.6500	-2.101%	21	992	+30.644%
2025-11-10	11.9000	11.9000	11.9000	11.9000	+19.000%	1	1,013	+27.899%
2025-11-07	10.4500	10.4500	10.0000	10.0000	+1.010%	22	1,012	+52.200%
2025-11-06	10.3500	10.3500	9.8900	9.9000	0.000%	37	1,025	+53.737%
2025-11-05	10.2200	10.2200	9.9000	9.9000	+6.452%	5	988	+53.737%
2025-11-04	9.5800	9.7600	9.3000	9.3000	-11.429%	26	985	+63.656%
2025-10-31	11.0000	11.0000	10.5000	10.5000	-2.326%	2	1,007	+44.952%
2025-10-30	10.7000	10.7500	10.5800	10.7500	+8.040%	22	1,007	+41.581%
2025-10-29	10.6000	10.6900	9.3300	9.9500	-3.865%	249	987	+52.965%
2025-10-28	9.6800	10.3500	9.4000	10.3500	+8.947%	87	744	+47.053%
2025-10-27	9.0000	10.6500	8.7400	9.5000	-11.132%	47	629	+60.211%
2025-10-24	10.8500	10.8500	10.6900	10.6900	-1.475%	3	629	+42.376%
2025-10-23	10.8500	10.8500	10.8500	10.8500	+1.402%	1	632	+40.276%
2025-10-22	10.5900	10.7000	10.0100	10.7000	+3.382%	31	633	+42.243%
2025-10-21	11.3600	11.3600	10.3500	10.3500	-13.678%	39	605	+47.053%
2025-10-20	12.8900	12.8900	11.9900	11.9900	+2.479%	3	573	+26.939%
2025-10-17	12.0000	12.3000	11.3000	11.7000	-10.000%	42	574	+30.085%
2025-10-16	12.2800	14.5500	12.2800	13.0000	+3.175%	48	558	+17.077%
2025-10-15	12.2500	12.6000	12.0000	12.6000	+10.526%	9	546	+20.794%
2025-10-14	11.5500	11.5500	11.2000	11.4000	-2.564%	14	548	+33.509%
2025-10-13	10.8700	11.7000	10.8700	11.7000	+16.883%	23	536	+30.085%
2025-10-10	10.0500	10.0500	10.0100	10.0100	+7.059%	4	536	+52.048%
2025-10-09	10.5000	10.7000	9.0000	9.3500	-5.268%	25	535	+62.781%
2025-10-08	10.0600	10.1000	9.7500	9.8700	+6.703%	59	516	+54.205%
2025-10-07	9.6900	9.7800	9.0500	9.2500	-5.128%	75	510	+64.541%
2025-10-06	9.9000	9.9600	9.7500	9.7500	+3.393%	35	438	+56.103%
2025-10-03	9.6500	9.6500	9.2800	9.4300	+8.891%	77	405	+61.400%
2025-10-02	9.6100	9.6100	7.8500	8.6600	-6.781%	45	332	+75.751%
2025-10-01	9.6500	10.5700	9.2900	9.2900	+1.530%	224	302	+63.832%
2025-09-30	8.5500	9.1500	8.5500	9.1500	-3.684%	3	79	+66.339%
2025-09-29	8.9800	10.4000	8.9800	9.5000	+7.588%	10	81	+60.211%
2025-09-26	9.1500	10.0500	8.8300	8.8300	+22.809%	15	72	+72.367%
2025-09-25	7.8000	7.8000	7.1900	7.1900	-0.828%	2	57	+111.683%
2025-09-22	7.1700	7.2500	7.1700	7.2500	+9.848%	11	56	+109.931%
2025-09-19	6.6000	6.6000	6.6000	6.6000	+4.928%	1	45	+130.606%
2025-09-18	6.6000	6.6000	5.9800	6.2900	+9.582%	31	44	+141.971%
2025-09-17	5.8500	6.2400	5.7200	5.7400	-7.419%	12	15	+165.157%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+6.529%	5	10	+145.484%
2025-09-15	6.1000	6.1500	5.8000	5.8200	0.000%	6	5	+161.512%