Dark

SLV20280121C46
SLV Jan 21 2028 46.00 Call (SLV280121C00046000)
option OPRA

EOD

Jul 28, 2026

14.14-4.136%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	14.1100	14.1400	14.1100	14.1400	-4.136%	2	513	0.000%
2026-07-27	14.9000	15.0700	14.6700	14.7500	-6.586%	18	514	-4.136%
2026-07-22	15.8500	15.8500	15.7900	15.7900	+10.807%	2	519	-10.450%
2026-07-15	14.2500	14.2500	14.2500	14.2500	-6.863%	5	518	-0.772%
2026-07-14	15.1700	15.3200	15.1700	15.3000	+6.695%	4	513	-7.582%
2026-07-13	14.2100	14.3400	14.2100	14.3400	-14.846%	2	513	-1.395%
2026-07-02	16.9000	16.9000	16.3800	16.8400	+3.886%	608	268	-16.033%
2026-07-01	16.3000	17.0500	16.2000	16.2100	+6.645%	26	268	-12.770%
2026-06-30	15.2000	15.2000	15.2000	15.2000	+4.110%	2	269	-6.974%
2026-06-29	14.4500	14.6500	14.4500	14.6000	-3.054%	13	269	-3.151%
2026-06-25	14.9500	15.1400	14.9000	15.0600	-14.432%	16	270	-6.109%
2026-06-23	17.6000	17.6000	17.6000	17.6000	-10.931%	1	268	-19.659%
2026-06-22	19.6500	19.8000	19.5500	19.7600	-0.952%	6	267	-28.441%
2026-06-18	19.9500	19.9500	19.9500	19.9500	-16.352%	5	262	-29.123%
2026-06-17	23.8000	23.8500	23.8000	23.8500	+1.923%	2	262	-40.713%
2026-06-16	23.4000	23.4000	23.4000	23.4000	-6.400%	1	262	-39.573%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+24.378%	1	262	-43.440%
2026-06-11	19.5000	21.0000	18.6800	20.1000	-0.248%	74	262	-29.652%
2026-06-09	19.8500	20.1500	19.8500	20.1500	-23.819%	3	272	-29.826%
2026-06-04	26.6000	26.6500	26.4500	26.4500	-7.193%	4	272	-46.541%
2026-05-29	28.6000	28.6000	28.5000	28.5000	+6.027%	2	270	-50.386%
2026-05-28	26.8800	26.8800	26.8800	26.8800	-5.352%	5	270	-47.396%
2026-05-21	28.3000	28.4000	28.3000	28.4000	-2.740%	2	270	-50.211%
2026-05-20	29.0500	29.2000	29.0500	29.2000	+3.180%	2	270	-51.575%
2026-05-19	28.2000	28.3000	28.2000	28.3000	-25.033%	2	272	-50.035%
2026-05-12	36.1300	37.7500	36.0000	37.7500	+2.442%	3	272	-62.543%
2026-05-11	36.8500	36.8500	36.8500	36.8500	+15.336%	30	272	-61.628%
2026-05-07	32.0000	32.0000	31.9500	31.9500	+20.840%	2	290	-55.743%
2026-05-05	26.4400	26.4400	26.4400	26.4400	+1.303%	35	289	-46.520%
2026-05-04	26.1500	26.1500	26.1000	26.1000	+3.040%	2	254	-45.824%
2026-04-29	25.3300	25.3300	25.3300	25.3300	-12.655%	16	253	-44.177%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-7.907%	16	262	-51.241%
2026-04-16	31.4900	31.4900	31.4900	31.4900	-2.809%	1	278	-55.097%
2026-04-14	32.4000	32.4000	32.4000	32.4000	+15.632%	5	279	-56.358%
2026-03-25	28.0200	28.0200	28.0200	28.0200	+12.984%	10	274	-49.536%
2026-03-24	24.8000	24.8000	24.8000	24.8000	+3.076%	10	264	-42.984%
2026-03-20	25.3500	25.3500	24.0600	24.0600	-32.981%	21	254	-41.230%
2026-02-20	35.9000	35.9000	35.9000	35.9000	+17.129%	5	274	-60.613%
2026-02-19	30.6500	30.6500	30.6500	30.6500	-7.121%	1	279	-53.866%
2026-02-10	33.0000	33.0000	33.0000	33.0000	-4.126%	1	279	-57.152%
2026-02-09	34.4200	34.4200	34.4200	34.4200	+18.895%	3	280	-58.919%
2026-02-05	29.2500	29.2500	28.9500	28.9500	-26.336%	2	277	-51.157%
2026-02-03	39.3000	39.3000	39.3000	39.3000	+18.373%	1	277	-64.020%
2026-02-02	33.2000	33.2000	33.2000	33.2000	-6.742%	35	276	-57.410%
2026-01-30	35.6000	35.6000	35.6000	35.6000	-41.021%	1	311	-60.281%
2026-01-29	57.2700	60.5600	57.2700	60.3600	+4.974%	17	311	-76.574%
2026-01-27	57.5000	57.5000	57.5000	57.5000	-0.416%	1	328	-75.409%
2026-01-26	57.7400	57.7400	57.7400	57.7400	+16.883%	1	327	-75.511%
2026-01-23	48.5300	49.4000	48.5300	49.4000	+7.978%	13	328	-71.377%
2026-01-22	45.7500	45.7500	45.7500	45.7500	+2.075%	2	339	-69.093%
2026-01-20	44.7000	44.8200	44.4800	44.8200	+14.835%	16	341	-68.452%
2026-01-16	39.0300	39.0300	39.0300	39.0300	-7.071%	1	338	-63.771%
2026-01-14	41.2000	42.0000	41.2000	42.0000	+15.702%	7	338	-66.333%
2026-01-12	35.0000	36.7100	35.0000	36.3000	+15.458%	19	345	-61.047%
2026-01-09	31.4400	31.4400	31.4400	31.4400	+3.319%	1	342	-55.025%
2026-01-07	30.4300	30.4300	30.4300	30.4300	-5.497%	1	343	-53.533%
2026-01-06	31.8800	32.2000	31.8800	32.2000	+21.509%	2	342	-56.087%
2026-01-02	25.7600	26.5000	25.7600	26.5000	+1.923%	2	344	-46.642%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-13.765%	2	344	-45.615%
2025-12-30	28.3100	30.1500	28.3100	30.1500	+11.667%	2	344	-53.101%
2025-12-29	26.4800	27.0200	25.5000	27.0000	-14.013%	15	346	-47.630%
2025-12-26	29.3500	31.4000	29.2700	31.4000	+24.702%	4	340	-54.968%
2025-12-24	25.1800	25.1800	25.1800	25.1800	+2.441%	1	339	-43.844%
2025-12-23	24.4600	24.5800	24.4600	24.5800	+10.472%	9	339	-42.474%
2025-12-22	22.7000	22.7500	22.2500	22.2500	+10.422%	10	346	-36.449%
2025-12-18	20.1500	20.5400	20.1500	20.1500	-4.863%	5	341	-29.826%
2025-12-17	20.5200	21.2200	20.3500	21.1800	+11.356%	31	344	-33.239%
2025-12-16	18.5900	19.0200	18.3000	19.0200	-0.523%	47	331	-25.657%
2025-12-15	18.9700	19.2300	18.8800	19.1200	+11.813%	25	330	-26.046%
2025-12-12	19.4100	19.6700	17.1000	17.1000	-10.612%	15	309	-17.310%
2025-12-11	18.6100	19.1500	18.6100	19.1300	+5.749%	18	323	-26.085%
2025-12-10	17.1500	18.1300	17.1500	18.0900	+3.906%	28	328	-21.835%
2025-12-09	16.1000	17.6000	16.1000	17.4100	+12.323%	32	315	-18.782%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+0.977%	1	315	-8.774%
2025-12-05	15.9500	15.9500	15.3500	15.3500	-4.540%	2	315	-7.883%
2025-12-03	16.6000	16.6000	16.0800	16.0800	-1.046%	2	315	-12.065%
2025-12-02	16.3500	16.3500	16.2500	16.2500	+1.881%	2	315	-12.985%
2025-12-01	15.0000	15.9500	15.0000	15.9500	+12.403%	28	315	-11.348%
2025-11-28	13.1900	14.1900	13.1900	14.1900	+16.121%	27	316	-0.352%
2025-11-26	12.1500	12.2300	12.1500	12.2200	+9.892%	36	341	+15.712%
2025-11-25	10.7000	11.1200	10.7000	11.1200	-0.269%	5	341	+27.158%
2025-11-24	10.6000	11.2800	10.3700	11.1500	+11.836%	33	336	+26.816%
2025-11-21	10.0000	10.0000	9.9700	9.9700	-6.735%	2	363	+41.825%
2025-11-20	10.9000	11.2900	10.5200	10.6900	-1.019%	34	361	+32.273%
2025-11-19	11.4000	11.4000	10.8000	10.8000	-2.439%	9	329	+30.926%
2025-11-18	10.9700	11.0700	10.4300	11.0700	+9.604%	7	332	+27.733%
2025-11-17	10.7500	10.7500	10.1000	10.1000	-7.678%	39	325	+40.000%
2025-11-14	10.5000	11.8000	10.5000	10.9400	-5.690%	27	286	+29.250%
2025-11-13	12.0000	12.0000	11.6000	11.6000	-6.452%	2	262	+21.897%
2025-11-12	11.7200	12.4000	11.7200	12.4000	+15.135%	4	261	+14.032%
2025-11-11	10.6500	10.7700	10.6500	10.7700	+3.757%	2	263	+31.291%
2025-11-10	10.1200	10.3800	10.1200	10.3800	+18.629%	34	263	+36.224%
2025-11-07	8.7500	8.7500	8.7500	8.7500	+0.806%	1	230	+61.600%
2025-11-06	9.2500	9.2500	8.4500	8.6800	-9.583%	79	229	+62.903%
2025-10-31	9.6000	9.6000	9.6000	9.6000	+2.894%	2	179	+47.292%
2025-10-30	9.5000	9.5000	9.2000	9.3300	+3.208%	5	181	+51.554%
2025-10-29	9.0400	9.0400	9.0400	9.0400	+12.718%	1	180	+56.416%
2025-10-27	8.0200	8.0200	8.0200	8.0200	-19.800%	17	179	+76.309%
2025-10-23	10.0000	10.0000	10.0000	10.0000	+2.564%	2	179	+41.400%
2025-10-22	9.9000	9.9300	9.2500	9.7500	+1.563%	11	179	+45.026%
2025-10-21	9.2000	9.6000	9.2000	9.6000	-11.846%	13	184	+47.292%
2025-10-20	10.9000	11.0200	10.5500	10.8900	+2.542%	22	191	+29.844%
2025-10-17	10.4000	10.6200	10.4000	10.6200	-16.771%	2	184	+33.145%
2025-10-16	11.8000	12.7600	11.8000	12.7600	+11.930%	8	182	+10.815%
2025-10-15	11.1000	11.4000	11.1000	11.4000	+8.571%	2	178	+24.035%
2025-10-14	9.9500	10.7000	9.9500	10.5000	+3.448%	10	180	+34.667%
2025-10-13	10.1500	10.1500	9.6500	10.1500	+9.730%	24	170	+39.310%
2025-10-10	9.9000	9.9000	8.3700	9.2500	+8.824%	96	152	+52.865%
2025-10-09	9.0700	10.4500	8.5000	8.5000	+4.938%	29	70	+66.353%
2025-10-07	8.5500	8.5500	8.1000	8.1000	-7.955%	9	58	+74.568%
2025-10-06	8.8100	8.9000	8.8000	8.8000	+3.529%	12	53	+60.682%
2025-10-03	8.7000	8.7000	8.5000	8.5000	+7.595%	20	41	+66.353%
2025-10-02	7.7500	7.9000	7.7500	7.9000	-1.250%	7	22	+78.987%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-8.571%	2	16	+76.750%
2025-09-29	8.7700	8.7700	8.7500	8.7500	+8.025%	2	14	+61.600%
2025-09-26	7.6900	8.1000	7.6900	8.1000	+28.571%	2	14	+74.568%
2025-09-23	6.3000	6.3000	6.3000	6.3000	0.000%	2	12	+124.444%
2025-09-22	6.2000	6.3000	6.2000	6.3000	+5.000%	2	12	+124.444%
2025-09-18	6.0000	6.0000	6.0000	6.0000	0.000%	10	10	+135.667%