Dark

SLV20280121C45
SLV Jan 21 2028 45.00 Call (SLV280121C00045000)
option OPRA

EOD

Jul 30, 2026

14.95+3.317%(+0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.8300	15.0500	14.7000	14.9500	+3.317%	10	3,227	0.000%
2026-07-29	14.3500	14.4700	14.3500	14.4700	-0.207%	2	3,226	+3.317%
2026-07-28	14.4500	14.5000	14.4500	14.5000	-7.111%	4	3,226	+3.103%
2026-07-27	15.4800	15.6500	15.2300	15.6100	+3.036%	16	3,226	-4.228%
2026-07-24	15.2000	15.9500	15.1000	15.1500	+1.202%	113	3,231	-1.320%
2026-07-23	15.0300	15.2100	14.8500	14.9700	-11.420%	32	3,198	-0.134%
2026-07-22	16.7500	17.0000	16.7000	16.9000	+8.682%	36	3,188	-11.538%
2026-07-21	15.2200	15.7900	15.2200	15.5500	+8.741%	12	3,182	-3.859%
2026-07-20	14.4500	14.6000	14.2000	14.3000	+2.143%	32	3,176	+4.545%
2026-07-17	13.5100	14.0000	12.9000	14.0000	+3.704%	34	3,154	+6.786%
2026-07-16	13.9700	14.3500	13.5000	13.5000	-9.396%	257	3,151	+10.741%
2026-07-15	15.2700	15.3900	14.6000	14.9000	-1.650%	61	3,158	+0.336%
2026-07-14	15.9000	16.1500	15.1500	15.1500	+6.690%	82	3,127	-1.320%
2026-07-13	14.2000	14.2500	14.2000	14.2000	-12.346%	25	3,150	+5.282%
2026-07-10	16.3500	16.5000	16.2000	16.2000	-5.152%	25	3,175	-7.716%
2026-07-09	16.7000	17.0800	16.5000	17.0800	+14.477%	5	3,176	-12.471%
2026-07-08	15.4000	15.4000	14.9200	14.9200	-10.766%	2	3,173	+0.201%
2026-07-07	17.7500	17.7500	16.7200	16.7200	-6.225%	3	3,173	-10.586%
2026-07-06	17.9000	17.9500	17.8000	17.8300	+4.944%	4	3,171	-16.153%
2026-07-02	17.2000	17.2000	16.9900	16.9900	+3.598%	14	3,212	-12.007%
2026-07-01	16.4500	17.5000	16.4000	16.4000	+1.235%	173	3,212	-8.841%
2026-06-30	16.6400	16.8000	16.2000	16.2000	+6.579%	10	3,157	-7.716%
2026-06-29	16.0000	16.0000	14.6500	15.2000	-5.000%	78	3,153	-1.645%
2026-06-26	15.2600	16.2000	15.2000	16.0000	+2.367%	133	3,122	-6.563%
2026-06-25	15.3500	15.7600	15.2500	15.6300	+4.899%	12	3,128	-4.351%
2026-06-24	15.8300	16.2100	14.2000	14.9000	-16.292%	99	3,128	+0.336%
2026-06-23	18.5500	18.5500	17.8000	17.8000	-13.171%	54	3,116	-16.011%
2026-06-22	21.3000	21.3000	20.5000	20.5000	-2.381%	4	3,066	-27.073%
2026-06-18	21.5500	21.7000	21.0000	21.0000	-13.295%	19	3,067	-28.810%
2026-06-17	24.2500	24.2500	24.2200	24.2200	-0.083%	4	3,067	-38.274%
2026-06-16	24.1000	24.2400	24.1000	24.2400	+0.124%	4	3,067	-38.325%
2026-06-15	24.2000	24.2300	24.1500	24.2100	+7.361%	4	3,067	-38.249%
2026-06-12	20.8000	22.5500	20.8000	22.5500	+8.205%	12	3,067	-33.703%
2026-06-11	20.8400	20.8400	20.8400	20.8400	+7.036%	25	3,067	-28.263%
2026-06-10	20.6000	21.0500	19.4700	19.4700	-5.485%	115	3,067	-23.215%
2026-06-09	20.6000	20.7500	20.3000	20.6000	-10.083%	65	3,066	-27.427%
2026-06-08	23.5000	23.5000	22.4300	22.9100	+0.131%	7	3,065	-34.745%
2026-06-05	25.7800	25.7800	22.8000	22.8800	-16.037%	53	3,064	-34.659%
2026-06-04	27.2500	27.6500	27.0500	27.2500	-0.293%	298	3,067	-45.138%
2026-06-03	27.1500	27.4300	27.1500	27.3300	-4.240%	8	3,068	-45.298%
2026-06-02	28.5500	28.7700	28.4000	28.5400	+0.670%	26	3,074	-47.617%
2026-06-01	28.3200	28.3500	28.2300	28.3500	-2.577%	13	3,073	-47.266%
2026-05-28	28.4000	29.1000	28.3500	29.1000	+1.571%	19	3,085	-48.625%
2026-05-27	27.9000	28.9000	27.9000	28.6500	-4.817%	161	3,078	-47.818%
2026-05-26	30.0000	30.1000	30.0000	30.1000	+1.518%	2	3,038	-50.332%
2026-05-22	29.6500	29.9500	29.5500	29.6500	+1.715%	36	3,038	-49.578%
2026-05-21	29.1000	29.1500	29.1000	29.1500	-2.995%	2	3,030	-48.714%
2026-05-20	30.2000	30.2000	30.0000	30.0500	+3.979%	8	3,030	-50.250%
2026-05-19	28.5000	28.9000	28.5000	28.9000	-5.556%	3	3,030	-48.270%
2026-05-18	31.7700	31.7700	30.4000	30.6000	-6.849%	21	3,030	-51.144%
2026-05-15	31.3500	32.8500	30.5000	32.8500	-12.095%	4	3,030	-54.490%
2026-05-14	36.4600	37.4000	36.4600	37.3700	-4.179%	4	3,030	-59.995%
2026-05-13	39.7800	40.9500	39.0000	39.0000	+3.862%	23	3,040	-61.667%
2026-05-12	36.4300	37.5500	36.2000	37.5500	+11.923%	53	3,040	-60.186%
2026-05-08	33.1200	33.5800	33.1000	33.5500	+2.819%	38	3,040	-55.440%
2026-05-07	32.7900	32.7900	32.2000	32.6300	+6.984%	17	3,037	-54.183%
2026-05-06	30.5000	30.5000	30.5000	30.5000	+9.910%	1	3,038	-50.984%
2026-05-05	27.5500	27.7500	27.5000	27.7500	+3.700%	6	3,038	-46.126%
2026-05-04	26.7600	26.7600	26.7600	26.7600	-9.564%	1	3,037	-44.133%
2026-05-01	29.5900	29.5900	29.5900	29.5900	+7.210%	2	3,038	-49.476%
2026-04-30	27.6500	27.6500	27.6000	27.6000	+4.744%	2	3,038	-45.833%
2026-04-29	26.2500	26.3500	26.2500	26.3500	-2.516%	2	3,037	-43.264%
2026-04-28	27.0300	27.0300	27.0300	27.0300	-7.432%	1	3,037	-44.691%
2026-04-27	29.2000	29.2000	29.2000	29.2000	-3.916%	2	3,038	-48.801%
2026-04-24	29.9500	30.3900	29.9500	30.3900	-3.217%	2	3,037	-50.806%
2026-04-22	31.4000	31.4000	31.4000	31.4000	-5.422%	1	3,036	-52.389%
2026-04-20	33.2000	33.2000	33.2000	33.2000	-3.460%	1	3,036	-54.970%
2026-04-17	34.3900	34.3900	34.3900	34.3900	+5.168%	1	3,037	-56.528%
2026-04-14	32.7000	32.7000	32.7000	32.7000	+6.898%	1	3,038	-54.281%
2026-04-10	30.5900	30.5900	30.5900	30.5900	+0.295%	2	3,038	-51.128%
2026-04-09	30.5000	30.5000	30.5000	30.5000	+4.524%	6	3,038	-50.984%
2026-04-08	30.1000	30.1000	29.1800	29.1800	+2.746%	2	3,038	-48.766%
2026-04-06	28.4000	28.4000	28.4000	28.4000	+0.638%	10	3,036	-47.359%
2026-04-02	28.2200	28.2200	28.2200	28.2200	-9.551%	5	3,041	-47.023%
2026-04-01	30.7500	31.2000	30.7500	31.2000	+14.202%	2	3,041	-52.083%
2026-03-30	27.3200	27.3200	27.3200	27.3200	+1.185%	5	3,041	-45.278%
2026-03-27	27.0000	27.0000	26.6500	27.0000	+10.837%	6	3,036	-44.630%
2026-03-26	25.5000	25.5000	24.2300	24.3600	-6.881%	4	3,036	-38.629%
2026-03-24	25.1700	26.5000	25.1700	26.1600	+0.615%	6	3,036	-42.852%
2026-03-23	27.0000	27.0000	25.0000	26.0000	+1.961%	3	3,040	-42.500%
2026-03-20	25.5700	25.9500	25.5000	25.5000	-1.734%	21	3,039	-41.373%
2026-03-19	24.5700	27.1200	24.5700	25.9500	-17.357%	655	3,060	-42.389%
2026-03-18	31.5400	31.5700	31.4000	31.4000	-7.891%	3	3,003	-52.389%
2026-03-17	34.0900	34.0900	34.0900	34.0900	-1.188%	10	3,006	-56.145%
2026-03-16	34.5000	34.5000	34.5000	34.5000	-0.719%	3	3,006	-56.667%
2026-03-13	36.6000	36.6000	34.7500	34.7500	-10.668%	2	3,006	-56.978%
2026-03-12	39.2000	39.2000	38.9000	38.9000	+0.647%	2	3,005	-61.568%
2026-03-11	38.6500	38.6500	38.6500	38.6500	-5.570%	1	3,006	-61.320%
2026-03-10	40.9300	40.9300	40.9300	40.9300	+4.493%	1	3,005	-63.474%
2026-03-09	37.2000	39.2200	37.2000	39.1700	+2.808%	83	3,005	-61.833%
2026-03-06	36.0000	38.1000	35.8900	38.1000	+7.354%	8	2,965	-60.761%
2026-03-05	35.8600	35.8600	35.4900	35.4900	-4.725%	7	2,970	-57.875%
2026-03-03	34.0000	37.2500	34.0000	37.2500	-9.235%	6	2,976	-59.866%
2026-03-02	41.0000	42.0200	41.0000	41.0400	-9.782%	6	2,978	-63.572%
2026-02-27	43.2500	45.5000	43.2500	45.4900	+13.583%	24	2,979	-67.136%
2026-02-26	40.0500	40.0500	40.0500	40.0500	-6.491%	1	2,989	-62.672%
2026-02-25	42.8300	42.8300	42.8300	42.8300	+7.075%	5	2,994	-65.095%
2026-02-24	40.2500	40.2500	39.9600	40.0000	-3.614%	4	2,994	-62.625%
2026-02-23	39.7600	41.5000	39.5000	41.5000	+15.663%	7	2,996	-63.976%
2026-02-20	33.2500	35.8800	33.2500	35.8800	+17.255%	5	2,999	-58.333%
2026-02-18	29.6000	30.6000	29.6000	30.6000	+11.273%	2	3,002	-51.144%
2026-02-17	28.7500	28.7500	26.6200	27.5000	-8.180%	18	3,002	-45.636%
2026-02-13	32.0000	32.0000	28.9500	29.9500	+3.993%	18	3,001	-50.083%
2026-02-12	34.1600	34.1600	28.8000	28.8000	-20.552%	48	3,001	-48.090%
2026-02-11	36.2500	36.2500	36.2500	36.2500	+7.249%	1	3,004	-58.759%
2026-02-10	33.7500	33.8000	33.6500	33.8000	-6.887%	21	3,004	-55.769%
2026-02-09	36.3000	36.3000	36.3000	36.3000	+18.241%	1	3,015	-58.815%
2026-02-06	30.1400	30.7000	30.1400	30.7000	+1.824%	7	3,014	-51.303%
2026-02-05	31.0000	31.5000	28.5000	30.1500	-20.658%	62	3,016	-50.415%
2026-02-04	42.5000	42.5000	38.0000	38.0000	+1.333%	16	3,025	-60.658%
2026-02-03	40.0000	40.0000	37.5000	37.5000	+10.619%	4	3,030	-60.133%
2026-02-02	35.0000	35.1000	30.0000	33.9000	-5.833%	75	3,030	-55.900%
2026-01-30	43.7000	50.4100	32.2500	36.0000	-43.083%	156	2,959	-58.472%
2026-01-29	67.5200	67.5200	62.0000	63.2500	-2.166%	63	3,010	-76.364%
2026-01-28	61.6000	64.6500	59.9000	64.6500	+8.564%	51	3,056	-76.875%
2026-01-27	54.8000	59.5500	54.8000	59.5500	+6.339%	78	3,062	-74.895%
2026-01-26	57.9700	65.2000	56.0000	56.0000	+8.317%	90	3,081	-73.304%
2026-01-23	49.0000	51.7000	49.0000	51.7000	+11.591%	66	3,084	-71.083%
2026-01-22	45.0000	46.3300	44.6500	46.3300	+4.229%	15	3,063	-67.731%
2026-01-21	45.3600	45.3600	44.4000	44.4500	-1.507%	14	3,059	-66.367%
2026-01-20	45.6000	45.8000	44.9400	45.1300	+10.208%	24	3,059	-66.873%
2026-01-16	40.6700	41.4000	38.8500	40.9500	-5.970%	22	3,066	-63.492%
2026-01-15	41.0000	44.0000	41.0000	43.5500	+0.069%	35	3,066	-65.672%
2026-01-14	41.9400	43.8000	41.9400	43.5200	+12.455%	367	3,057	-65.648%
2026-01-13	39.8000	40.3500	38.1500	38.7000	+5.335%	44	3,383	-61.370%
2026-01-12	35.7500	37.5000	35.7500	36.7400	+14.813%	172	3,365	-59.309%
2026-01-09	32.4000	32.7500	32.0000	32.0000	+8.659%	35	3,380	-53.281%
2026-01-08	28.6200	29.4500	27.9000	29.4500	-6.001%	8	3,410	-49.236%
2026-01-07	30.4500	31.6900	30.1500	31.3300	-5.061%	71	3,405	-52.282%
2026-01-06	32.5800	33.5000	32.4700	33.0000	+11.940%	248	3,419	-54.697%
2026-01-05	29.4000	30.5000	29.1500	29.4800	+8.983%	61	3,481	-49.288%
2026-01-02	28.0500	28.0500	26.2500	27.0500	+4.845%	30	3,482	-44.732%
2025-12-31	27.5000	27.7300	25.4100	25.8000	-13.394%	52	3,461	-42.054%
2025-12-30	29.2000	31.1600	29.0900	29.7900	+8.327%	29	3,461	-49.815%
2025-12-29	28.5000	28.5000	25.7000	27.5000	-13.928%	94	3,459	-45.636%
2025-12-26	28.9900	32.0000	28.4500	31.9500	+22.649%	199	3,444	-53.208%
2025-12-24	25.7500	26.0500	25.3800	26.0500	+2.438%	75	3,427	-42.610%
2025-12-23	24.4000	25.7100	24.3000	25.4300	+11.145%	113	3,427	-41.211%
2025-12-22	23.7000	23.7000	22.8800	22.8800	+2.785%	29	3,370	-34.659%
2025-12-19	21.4000	22.3100	21.4000	22.2600	+7.122%	17	3,360	-32.839%
2025-12-18	21.3000	21.3800	20.6500	20.7800	-3.841%	54	3,347	-28.056%
2025-12-17	21.0200	21.9000	20.8000	21.6100	+7.512%	204	3,330	-30.819%
2025-12-16	20.0000	20.1000	18.9700	20.1000	+1.259%	44	3,351	-25.622%
2025-12-15	19.5000	19.8500	19.0800	19.8500	+8.946%	40	3,351	-24.685%
2025-12-12	19.9200	20.0000	17.4000	18.2200	-6.564%	336	3,332	-17.947%
2025-12-11	19.0000	20.1700	18.7700	19.5000	+6.094%	64	3,027	-23.333%
2025-12-10	17.8300	18.4900	17.4800	18.3800	+2.682%	136	3,039	-18.662%
2025-12-09	15.9000	18.0200	15.9000	17.9000	+11.945%	178	2,939	-16.480%
2025-12-08	16.2000	16.2000	15.5500	15.9900	-1.296%	177	2,937	-6.504%
2025-12-05	16.3300	16.9000	16.2000	16.2000	+7.570%	33	2,770	-7.716%
2025-12-04	16.0000	16.0000	14.6000	15.0600	-10.729%	120	2,765	-0.730%
2025-12-03	17.4000	17.4000	16.7000	16.8700	+0.716%	25	2,799	-11.381%
2025-12-02	16.5000	16.7500	16.2000	16.7500	+0.843%	33	2,794	-10.746%
2025-12-01	15.5900	16.9000	15.2000	16.6100	+11.253%	175	2,781	-9.994%
2025-11-28	13.8000	14.9300	13.6200	14.9300	+17.837%	93	2,702	+0.134%
2025-11-26	11.6300	12.7000	11.6300	12.6700	+10.655%	66	2,636	+17.995%
2025-11-25	11.1500	11.4500	11.1000	11.4500	+3.153%	10	2,636	+30.568%
2025-11-24	10.8000	11.1800	10.8000	11.1000	+5.714%	109	2,633	+34.685%
2025-11-21	10.2500	10.8000	10.1500	10.5000	-2.778%	10	2,661	+42.381%
2025-11-20	11.2000	11.2000	10.3000	10.8000	-5.677%	27	2,658	+38.426%
2025-11-19	11.7000	11.7500	11.3000	11.4500	+2.415%	62	2,662	+30.568%
2025-11-18	11.1500	11.1800	10.6000	11.1800	+4.878%	26	2,661	+33.721%
2025-11-17	10.9000	11.0000	10.4500	10.6600	-3.529%	43	2,685	+40.244%
2025-11-14	10.3000	11.3500	10.3000	11.0500	-5.957%	22	2,665	+35.294%
2025-11-13	13.2000	13.2000	11.6500	11.7500	-8.203%	38	2,666	+27.234%
2025-11-12	11.7000	13.2500	11.7000	12.8000	+14.798%	58	2,666	+16.797%
2025-11-11	10.9800	11.1500	10.8000	11.1500	+4.991%	42	2,640	+34.081%
2025-11-10	9.8000	11.1000	9.8000	10.6200	+18.000%	45	2,623	+40.772%
2025-11-07	9.0400	9.5000	8.8000	9.0000	+1.695%	61	2,610	+66.111%
2025-11-06	9.2500	9.4500	8.8500	8.8500	-4.634%	4	2,599	+68.927%
2025-11-05	8.5800	9.5000	8.5800	9.2800	+9.176%	19	2,596	+61.099%
2025-11-04	8.7600	8.7600	8.5000	8.5000	-14.141%	5	2,590	+75.882%
2025-11-03	9.9600	9.9600	9.4500	9.9000	-1.980%	33	2,561	+51.010%
2025-10-31	9.7500	10.5500	9.2500	10.1000	+3.590%	15	2,561	+48.020%
2025-10-30	9.3000	10.1000	9.2000	9.7500	+3.723%	49	2,556	+53.333%
2025-10-29	9.5000	9.5000	8.6500	9.4000	+2.732%	18	2,531	+59.043%
2025-10-28	8.9000	9.1500	8.9000	9.1500	+10.241%	3	2,542	+63.388%
2025-10-27	8.9000	9.1300	8.0000	8.3000	-16.583%	98	2,566	+80.120%
2025-10-24	10.4500	10.4500	9.6000	9.9500	-2.927%	379	2,566	+50.251%
2025-10-23	10.4500	10.4500	10.0000	10.2500	+1.990%	88	2,673	+45.854%
2025-10-22	9.9200	10.3000	9.4000	10.0500	+1.515%	39	2,592	+48.756%
2025-10-21	9.6500	10.6200	9.4100	9.9000	-12.234%	1,255	2,582	+51.010%
2025-10-20	11.4500	11.9900	10.8500	11.2800	+2.545%	89	1,386	+32.535%
2025-10-17	11.7300	12.0100	10.7000	11.0000	-14.729%	372	1,416	+35.909%
2025-10-16	12.0000	13.0500	11.5700	12.9000	+9.694%	39	1,421	+15.891%
2025-10-15	11.6500	11.8500	10.9000	11.7600	+10.630%	68	1,395	+27.126%
2025-10-14	10.0000	11.0000	9.5500	10.6300	+0.283%	72	1,350	+40.640%
2025-10-13	10.8500	10.8500	9.7500	10.6000	+13.978%	78	1,310	+41.038%
2025-10-10	9.7500	10.2000	9.1700	9.3000	+1.087%	52	1,274	+60.753%
2025-10-09	10.3300	10.9500	8.1000	9.2000	-1.604%	771	1,225	+62.500%
2025-10-08	8.9900	10.4500	8.7800	9.3500	+9.357%	238	720	+59.893%
2025-10-07	8.9200	8.9200	8.4500	8.5500	-7.065%	131	607	+74.854%
2025-10-06	9.3500	9.3500	9.0000	9.2000	+3.955%	108	497	+62.500%
2025-10-03	8.5700	9.0500	8.5700	8.8500	+10.625%	101	486	+68.927%
2025-10-02	9.5500	9.5500	7.9300	8.0000	-8.046%	46	467	+86.875%
2025-10-01	9.3000	9.3000	8.5000	8.7000	+5.711%	16	424	+71.839%
2025-09-30	8.4400	8.6000	8.2000	8.2300	-8.556%	69	410	+81.652%
2025-09-29	8.7000	9.4800	8.3000	9.0000	+11.111%	78	373	+66.111%
2025-09-26	7.6200	8.2000	7.5000	8.1000	+18.248%	96	360	+84.568%
2025-09-25	7.1400	7.4000	6.7700	6.8500	+2.239%	63	299	+118.248%
2025-09-24	6.9000	6.9000	6.7000	6.7000	+2.761%	6	249	+123.134%
2025-09-23	6.5000	6.6600	6.5000	6.5200	-5.507%	24	243	+129.294%
2025-09-22	6.2500	7.1000	6.2500	6.9000	+10.400%	36	242	+116.667%
2025-09-19	5.7500	6.5000	5.7500	6.2500	+8.696%	213	243	+139.200%
2025-09-17	5.6000	5.7500	5.4000	5.7500	0.000%	19	43	+160.000%
2025-09-16	5.6500	5.7500	5.6500	5.7500	+2.679%	4	24	+160.000%
2025-09-15	5.6500	5.7000	5.6000	5.6000	0.000%	20	20	+166.964%