Dark

SLV20280121C47
SLV Jan 21 2028 47.00 Call (SLV280121C00047000)
option OPRA

EOD

Jul 30, 2026

14.40+5.960%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.6500	14.6500	14.4000	14.4000	+5.960%	2	1,606	0.000%
2026-07-28	13.3600	13.8500	13.2500	13.5900	-2.371%	2,430	1,606	+5.960%
2026-07-27	14.4400	14.5200	13.9200	13.9200	-3.333%	32	574	+3.448%
2026-07-24	14.2500	14.4000	14.2500	14.4000	-8.571%	6	594	0.000%
2026-07-22	15.6500	15.7500	15.6500	15.7500	+17.013%	2	591	-8.571%
2026-07-20	13.5500	13.7000	13.2500	13.4600	+2.357%	72	590	+6.984%
2026-07-16	12.8500	13.1500	12.8000	13.1500	-8.042%	54	566	+9.506%
2026-07-15	14.3000	14.3000	14.3000	14.3000	-2.055%	2	563	+0.699%
2026-07-14	14.8000	14.9500	14.5500	14.6000	+5.797%	12	562	-1.370%
2026-07-13	14.2500	14.2500	13.8000	13.8000	-12.658%	4	559	+4.348%
2026-07-09	15.8000	15.8000	15.8000	15.8000	+8.516%	3	559	-8.861%
2026-07-08	14.5000	14.5600	14.5000	14.5600	-13.333%	2	559	-1.099%
2026-07-06	16.8000	16.8000	16.8000	16.8000	+4.543%	3	559	-14.286%
2026-07-02	16.2000	16.2500	16.0100	16.0700	+3.544%	797	623	-10.392%
2026-07-01	15.8600	15.8600	15.5200	15.5200	+1.239%	3	623	-7.216%
2026-06-30	15.6500	15.7000	15.2500	15.3300	+7.203%	4	624	-6.067%
2026-06-29	14.1500	14.3000	14.1500	14.3000	-2.389%	10	624	+0.699%
2026-06-26	14.6500	14.6500	14.6500	14.6500	+0.342%	1	621	-1.706%
2026-06-25	14.2000	14.7000	14.1000	14.6000	+6.960%	13	622	-1.370%
2026-06-24	13.6000	13.6500	13.6000	13.6500	-18.895%	2	618	+5.495%
2026-06-23	16.7000	16.9100	16.6800	16.8300	-12.298%	6	619	-14.439%
2026-06-22	19.8500	19.8500	19.1900	19.1900	-2.737%	4	616	-24.961%
2026-06-18	20.2000	20.5100	19.7300	19.7300	-15.140%	18	609	-27.015%
2026-06-17	23.2500	23.2500	23.2500	23.2500	+1.617%	2	609	-38.065%
2026-06-16	22.9000	23.0000	22.8800	22.8800	-0.175%	4	609	-37.063%
2026-06-15	22.8900	23.0100	22.8900	22.9200	+8.420%	4	629	-37.173%
2026-06-12	21.1000	21.3100	20.9300	21.1400	+5.806%	30	629	-31.883%
2026-06-11	18.4400	19.9800	18.4400	19.9800	+5.938%	7	629	-27.928%
2026-06-10	19.5000	19.6600	18.7600	18.8600	-3.776%	40	624	-23.648%
2026-06-09	21.2000	21.3200	19.4500	19.6000	-10.133%	31	615	-26.531%
2026-06-08	21.4500	22.0100	21.4200	21.8100	-1.535%	244	617	-33.975%
2026-06-05	22.3000	22.5500	22.1500	22.1500	-15.296%	30	560	-34.989%
2026-06-04	26.2000	26.3900	25.6500	26.1500	-4.597%	304	561	-44.933%
2026-06-02	27.3500	27.4100	27.3500	27.4100	-0.688%	4	547	-47.464%
2026-05-28	27.1400	27.8500	27.1000	27.6000	+2.412%	20	547	-47.826%
2026-05-27	27.1000	27.1000	26.9500	26.9500	-5.802%	2	543	-46.568%
2026-05-26	28.6100	28.6100	28.6100	28.6100	+0.386%	4	542	-49.668%
2026-05-22	28.4500	28.6800	28.3500	28.5000	-0.870%	6	542	-49.474%
2026-05-21	27.8800	28.7500	27.7500	28.7500	+3.604%	8	543	-49.913%
2026-05-20	27.9000	27.9000	27.4500	27.7500	+0.909%	8	543	-48.108%
2026-05-19	29.0000	29.0000	27.4000	27.5000	-7.625%	41	544	-47.636%
2026-05-15	29.4000	29.7700	29.4000	29.7700	-17.329%	3	544	-51.629%
2026-05-12	35.0200	36.0100	35.0200	36.0100	+27.199%	34	546	-60.011%
2026-05-06	28.2000	28.3100	28.2000	28.3100	+8.551%	2	546	-49.135%
2026-05-05	26.0800	26.0800	26.0800	26.0800	-19.382%	10	547	-44.785%
2026-04-20	32.3500	32.3500	32.3500	32.3500	+6.240%	1	547	-55.487%
2026-04-14	30.4500	30.4500	30.4500	30.4500	+12.778%	5	547	-52.709%
2026-04-06	27.0000	27.0000	27.0000	27.0000	-0.552%	1	547	-46.667%
2026-04-02	27.1500	27.1500	27.1500	27.1500	+5.437%	1	546	-46.961%
2026-03-30	25.7500	25.7500	25.7500	25.7500	-14.167%	2	546	-44.078%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-7.293%	1	546	-52.000%
2026-03-17	32.3600	32.3600	32.3600	32.3600	-22.584%	30	547	-55.501%
2026-02-25	41.8000	41.8000	41.8000	41.8000	+37.049%	5	568	-65.550%
2026-02-19	30.5000	30.5000	30.5000	30.5000	+19.141%	1	568	-52.787%
2026-02-17	25.7000	25.7000	25.6000	25.6000	-13.220%	10	568	-43.750%
2026-02-13	29.5000	29.5000	29.5000	29.5000	-15.108%	1	567	-51.186%
2026-02-11	35.5000	35.5000	34.7500	34.7500	+6.595%	3	567	-58.561%
2026-02-10	32.6000	32.6000	32.6000	32.6000	-4.956%	10	567	-55.828%
2026-02-09	34.3000	34.3000	34.3000	34.3000	+17.869%	1	577	-58.017%
2026-02-06	29.1000	29.1000	29.1000	29.1000	-3.322%	1	576	-50.515%
2026-02-05	30.1000	30.1000	30.1000	30.1000	-13.828%	1	576	-52.159%
2026-02-03	34.9300	34.9300	34.9300	34.9300	+11.419%	30	576	-58.775%
2026-02-02	31.3500	31.3500	31.3500	31.3500	-27.076%	1	546	-54.067%
2026-01-30	47.4500	48.8000	42.9900	42.9900	-29.525%	7	545	-66.504%
2026-01-29	56.0000	61.0000	56.0000	61.0000	+13.278%	4	545	-76.393%
2026-01-27	53.8500	53.8500	53.8500	53.8500	-6.136%	20	544	-73.259%
2026-01-26	59.4900	62.4800	57.3700	57.3700	+16.677%	19	564	-74.900%
2026-01-23	45.3000	49.1700	45.3000	49.1700	+9.024%	6	564	-70.714%
2026-01-22	44.8800	45.1000	44.8800	45.1000	+7.637%	16	565	-68.071%
2026-01-21	42.7500	42.7500	41.9000	41.9000	-4.556%	5	574	-65.632%
2026-01-20	43.9000	43.9000	43.9000	43.9000	+12.564%	1	574	-67.198%
2026-01-16	38.8300	39.0000	38.8300	39.0000	-1.763%	2	572	-63.077%
2026-01-15	39.7000	39.7000	39.7000	39.7000	-2.385%	4	572	-63.728%
2026-01-14	40.8300	40.8300	40.6600	40.6700	+3.829%	21	572	-64.593%
2026-01-13	38.8700	39.1900	38.8700	39.1700	+8.264%	5	591	-63.237%
2026-01-12	34.6500	36.1800	34.6500	36.1800	+25.887%	15	596	-60.199%
2026-01-07	29.0000	29.0000	28.7400	28.7400	+2.643%	39	609	-49.896%
2026-01-05	29.0500	29.0500	27.9500	28.0000	+9.804%	4	628	-48.571%
2026-01-02	25.0800	25.5000	25.0300	25.5000	-3.409%	29	629	-43.529%
2025-12-31	26.4000	26.4000	26.4000	26.4000	-10.508%	1	629	-45.455%
2025-12-30	28.6200	29.5000	28.6200	29.5000	+11.954%	26	629	-51.186%
2025-12-29	25.3000	26.3500	24.7600	26.3500	-11.130%	19	624	-45.351%
2025-12-26	27.0000	30.2700	27.0000	29.6500	+18.505%	17	625	-51.433%
2025-12-24	24.1000	25.0400	24.1000	25.0200	+4.906%	24	643	-42.446%
2025-12-23	23.0000	24.1200	23.0000	23.8500	+8.409%	12	643	-39.623%
2025-12-22	22.7000	22.7000	22.0000	22.0000	+10.831%	6	646	-34.545%
2025-12-18	19.8000	20.0200	19.7900	19.8500	-4.153%	5	644	-27.456%
2025-12-17	19.9600	20.7200	19.9600	20.7100	+14.420%	42	643	-30.468%
2025-12-16	18.0000	18.3100	18.0000	18.1000	-2.793%	50	619	-20.442%
2025-12-15	18.3000	18.7700	18.3000	18.6200	+10.833%	53	648	-22.664%
2025-12-12	19.5000	19.5000	16.8000	16.8000	-13.978%	24	620	-14.286%
2025-12-11	18.1400	19.6000	18.0800	19.5300	+10.652%	31	632	-26.267%
2025-12-10	16.7500	17.7100	16.6500	17.6500	+6.970%	48	648	-18.414%
2025-12-09	16.3900	16.5000	16.3900	16.5000	+13.950%	88	629	-12.727%
2025-12-08	14.4800	14.4800	14.4800	14.4800	-7.001%	3	652	-0.552%
2025-12-05	15.5700	15.5700	15.5700	15.5700	+12.095%	1	652	-7.514%
2025-12-04	14.8000	14.8000	13.8900	13.8900	-10.962%	5	651	+3.672%
2025-12-03	16.2600	16.2600	15.6000	15.6000	-3.106%	3	652	-7.692%
2025-12-02	15.5300	16.1000	15.5300	16.1000	+0.625%	2	652	-10.559%
2025-12-01	15.5000	16.1000	15.5000	16.0000	+19.850%	128	652	-10.000%
2025-11-28	12.3500	13.4500	12.3500	13.3500	+14.005%	16	629	+7.865%
2025-11-26	11.4100	11.9600	11.4100	11.7100	+9.235%	26	610	+22.972%
2025-11-25	10.4200	10.7200	10.4200	10.7200	-0.833%	5	610	+34.328%
2025-11-24	10.3300	10.8300	10.2500	10.8100	+13.789%	64	606	+33.210%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-7.946%	1	623	+51.579%
2025-11-20	10.4800	10.4800	10.2000	10.3200	-0.960%	63	623	+39.535%
2025-11-19	10.4200	10.4200	10.4200	10.4200	+5.787%	1	596	+38.196%
2025-11-17	10.5000	10.5000	9.7000	9.8500	-6.190%	27	597	+46.193%
2025-11-14	10.3900	10.5000	10.3900	10.5000	-6.250%	5	601	+37.143%
2025-11-13	11.8000	11.8000	11.2000	11.2000	-7.819%	11	603	+28.571%
2025-11-12	10.7300	12.2000	10.7300	12.1500	+16.603%	13	598	+18.519%
2025-11-11	10.2000	10.4200	10.2000	10.4200	+3.682%	43	590	+38.196%
2025-11-10	9.4500	10.2500	9.4500	10.0500	+18.235%	14	589	+43.284%
2025-11-04	8.4000	8.5000	8.4000	8.5000	-6.491%	6	583	+69.412%
2025-10-31	8.1800	9.4800	8.1800	9.0900	-1.730%	13	583	+58.416%
2025-10-30	9.2500	9.2500	9.2500	9.2500	+1.204%	1	580	+55.676%
2025-10-29	9.1400	9.1400	9.1400	9.1400	+19.321%	3	580	+57.549%
2025-10-27	7.5300	7.9500	7.3000	7.6600	-19.622%	50	612	+87.990%
2025-10-23	9.5300	9.5300	9.5300	9.5300	+11.462%	2	612	+51.102%
2025-10-22	9.1500	9.1500	8.5500	8.5500	-7.267%	3	612	+68.421%
2025-10-21	9.0000	9.2200	8.9500	9.2200	-13.832%	150	612	+56.182%
2025-10-20	10.4000	11.0000	10.3000	10.7000	+3.382%	15	625	+34.579%
2025-10-17	11.1500	11.1500	10.2500	10.3500	-13.822%	76	615	+39.130%
2025-10-16	11.3000	12.2000	11.3000	12.0100	+13.839%	220	543	+19.900%
2025-10-15	11.9000	11.9000	10.5500	10.5500	+6.030%	119	539	+36.493%
2025-10-14	8.7400	10.3600	8.5000	9.9500	+0.505%	51	420	+44.724%
2025-10-13	10.5000	10.5000	9.3000	9.9000	+28.906%	82	375	+45.455%
2025-10-09	9.2000	9.2000	7.3700	7.6800	-4.596%	91	328	+87.500%
2025-10-07	8.3500	8.3500	7.9500	8.0500	-1.949%	77	267	+78.882%
2025-10-06	8.6000	8.6000	8.2100	8.2100	+8.742%	39	204	+75.396%
2025-10-02	7.2000	7.5500	7.2000	7.5500	-6.790%	150	166	+90.728%
2025-10-01	8.1000	8.1000	8.1000	8.1000	+5.469%	1	18	+77.778%
2025-09-30	7.6000	7.6800	7.6000	7.6800	-4.833%	3	18	+87.500%
2025-09-29	8.0700	8.0700	8.0700	8.0700	+9.202%	1	16	+78.439%
2025-09-26	7.3900	7.3900	7.3900	7.3900	+23.167%	1	15	+94.858%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+14.068%	1	14	+140.000%
2025-09-19	5.2600	5.2600	5.2600	5.2600	+0.574%	1	14	+173.764%
2025-09-18	5.1500	5.2300	5.1500	5.2300	+2.348%	2	14	+175.335%
2025-09-17	5.2200	5.2200	5.1100	5.1100	+6.017%	12	14	+181.800%
2025-09-15	4.8200	4.8200	4.8200	4.8200	0.000%	2	2	+198.755%