Dark

SLV20280121C50
SLV Jan 21 2028 50.00 Call (SLV280121C00050000)
option OPRA

EOD

Jul 30, 2026

13.30+10.833%(+1.30)1,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.5200	13.3900	12.3500	13.3000	+10.833%	1,050	10,051	0.000%
2026-07-29	12.0000	13.4400	11.7500	12.0000	-2.360%	1,021	9,492	+10.833%
2026-07-28	12.0000	12.5400	11.7000	12.2900	-5.462%	153	9,234	+8.218%
2026-07-27	13.1500	13.2500	12.8000	13.0000	-0.154%	64	9,192	+2.308%
2026-07-24	13.0800	13.5000	13.0200	13.0200	+4.160%	74	9,205	+2.151%
2026-07-23	12.6500	13.0000	12.4500	12.5000	-10.072%	395	9,138	+6.400%
2026-07-22	14.2000	14.4000	13.7000	13.9000	+2.281%	107	9,140	-4.317%
2026-07-21	12.9000	13.5900	12.9000	13.5900	+13.534%	19	9,095	-2.134%
2026-07-20	11.8900	12.3500	11.4500	11.9700	+3.816%	620	9,087	+11.111%
2026-07-17	11.0000	11.6000	10.8000	11.5300	+2.035%	116	8,954	+15.351%
2026-07-16	12.2000	12.2000	11.2000	11.3000	-10.954%	257	8,916	+17.699%
2026-07-15	12.4300	12.8500	11.8500	12.6900	-3.864%	332	8,885	+4.807%
2026-07-14	13.8000	13.8000	13.0000	13.2000	+6.024%	232	8,680	+0.758%
2026-07-13	12.5000	13.6000	12.3100	12.4500	-11.008%	226	8,681	+6.827%
2026-07-10	13.7500	14.1700	13.7000	13.9900	-1.479%	282	8,640	-4.932%
2026-07-09	16.3000	16.3000	13.8500	14.2000	+7.008%	122	8,583	-6.338%
2026-07-08	13.3500	13.3500	12.2000	13.2700	-5.214%	36	8,578	+0.226%
2026-07-07	14.7200	14.7300	14.0000	14.0000	-9.091%	1,034	8,560	-5.000%
2026-07-06	15.7000	15.7000	15.1800	15.4000	+4.762%	23	7,550	-13.636%
2026-07-02	15.4700	15.4700	14.5000	14.7000	+5.755%	29	7,516	-9.524%
2026-07-01	13.6300	14.7000	13.6300	13.9000	-0.714%	70	7,516	-4.317%
2026-06-30	13.6700	14.1000	13.6000	14.0000	+7.692%	54	7,529	-5.000%
2026-06-29	13.2500	13.5000	12.5000	13.0000	-1.216%	75	7,519	+2.308%
2026-06-26	13.5000	14.5000	13.1600	13.1600	+3.054%	306	7,491	+1.064%
2026-06-25	12.6500	13.6000	12.6000	12.7700	+0.869%	144	7,364	+4.150%
2026-06-24	13.1500	13.7400	11.7000	12.6600	-16.270%	147	7,296	+5.055%
2026-06-23	16.0000	16.0000	14.8000	15.1200	-12.601%	276	7,209	-12.037%
2026-06-22	18.3000	18.4700	17.0000	17.3000	-5.619%	34	7,271	-23.121%
2026-06-18	19.0000	19.0000	17.7000	18.3300	-8.350%	307	7,215	-27.441%
2026-06-17	21.0000	22.2500	20.0000	20.0000	-2.200%	117	7,215	-33.500%
2026-06-16	21.0000	21.2000	20.4500	20.4500	-2.850%	14	7,215	-34.963%
2026-06-15	22.0000	22.0000	21.0500	21.0500	+8.226%	54	6,899	-36.817%
2026-06-12	18.4500	20.3000	18.1800	19.4500	+4.852%	472	6,899	-31.620%
2026-06-11	17.0000	18.7200	16.9000	18.5500	+11.747%	58	6,899	-28.302%
2026-06-10	18.0000	18.0600	16.6000	16.6000	-6.479%	127	6,873	-19.880%
2026-06-09	19.7500	20.6000	17.5400	17.7500	-15.877%	82	6,946	-25.070%
2026-06-08	20.1300	21.1000	19.4500	21.1000	+6.030%	100	6,903	-36.967%
2026-06-05	21.9800	23.0000	19.9000	19.9000	-17.938%	67	6,901	-33.166%
2026-06-04	24.8000	25.9500	24.1000	24.2500	+1.000%	208	6,870	-45.155%
2026-06-03	24.5000	25.2500	23.8000	24.0100	-3.960%	49	6,765	-44.606%
2026-06-02	25.7500	25.8100	25.0000	25.0000	-3.735%	4	6,762	-46.800%
2026-06-01	24.8600	25.9700	24.8600	25.9700	-0.115%	4	6,761	-48.787%
2026-05-29	25.8000	26.6000	25.1500	26.0000	+3.462%	104	6,762	-48.846%
2026-05-28	24.7400	25.3700	24.7400	25.1300	-0.475%	6	6,760	-47.075%
2026-05-27	24.9500	27.2000	24.9500	25.2500	-8.182%	54	6,759	-47.327%
2026-05-26	26.4500	27.5000	26.4500	27.5000	+2.535%	32	6,741	-51.636%
2026-05-22	26.5500	26.9500	26.0800	26.8200	-2.117%	107	6,727	-50.410%
2026-05-21	26.0000	27.6500	25.7000	27.4000	+1.481%	26	6,728	-51.460%
2026-05-20	26.3000	28.7000	25.9000	27.0000	+4.247%	38	6,728	-50.741%
2026-05-19	25.0000	26.2000	24.7500	25.9000	-7.500%	103	6,733	-48.649%
2026-05-18	28.5000	28.8500	27.0500	28.0000	+1.633%	374	6,733	-52.500%
2026-05-15	28.0000	28.5000	27.2000	27.5500	-16.515%	269	6,733	-51.724%
2026-05-14	33.9500	35.6000	33.0000	33.0000	-9.589%	167	6,584	-59.697%
2026-05-13	35.3500	38.0000	35.3500	36.5000	+6.569%	186	6,552	-63.562%
2026-05-12	33.8000	34.2500	33.5000	34.2500	-2.143%	7	6,552	-61.168%
2026-05-11	32.5000	35.0000	32.5000	35.0000	+15.321%	24	6,552	-62.000%
2026-05-08	30.2000	31.0400	29.5500	30.3500	+5.419%	265	6,575	-56.178%
2026-05-07	30.0000	31.0000	28.7600	28.7900	+4.691%	153	6,542	-53.803%
2026-05-06	26.6400	27.5000	26.6400	27.5000	+15.063%	25	6,543	-51.636%
2026-05-05	24.5000	24.8000	23.7800	23.9000	-0.417%	52	6,544	-44.351%
2026-05-04	24.5500	24.9400	24.0000	24.0000	-7.975%	19	6,535	-44.583%
2026-05-01	25.3100	26.7500	25.3100	26.0800	+6.579%	141	6,544	-49.003%
2026-04-30	24.1900	24.4700	23.9200	24.4700	+8.226%	6	6,544	-45.648%
2026-04-29	23.3800	23.3800	22.3500	22.6100	-8.276%	33	6,545	-41.176%
2026-04-28	24.5000	24.6500	24.0000	24.6500	-6.981%	271	6,547	-46.045%
2026-04-27	25.9800	27.0000	25.9500	26.5000	-3.636%	509	6,526	-49.811%
2026-04-24	27.3000	27.5000	27.3000	27.5000	+3.383%	4	6,521	-51.636%
2026-04-23	27.0400	27.1500	26.6000	26.6000	-5.338%	7	6,525	-50.000%
2026-04-22	28.1000	28.1000	28.1000	28.1000	+1.188%	1	6,530	-52.669%
2026-04-21	27.9000	27.9000	27.7700	27.7700	-7.495%	3	6,531	-52.107%
2026-04-20	30.0000	30.0300	30.0000	30.0200	-5.000%	8	6,531	-55.696%
2026-04-17	31.7000	32.2500	31.3500	31.6000	+5.333%	14	6,527	-57.911%
2026-04-15	30.3600	30.3600	29.6000	30.0000	-0.332%	12	6,532	-55.667%
2026-04-14	29.5000	30.1000	28.8000	30.1000	+6.023%	44	6,542	-55.814%
2026-04-10	28.3800	28.3900	28.3800	28.3900	+2.343%	2	6,581	-53.153%
2026-04-09	26.7000	27.7400	26.7000	27.7400	+2.741%	13	6,579	-52.055%
2026-04-08	28.1500	28.1500	27.0000	27.0000	+8.696%	4	6,590	-50.741%
2026-04-07	25.1100	25.1100	24.0000	24.8400	-2.588%	8	6,592	-46.457%
2026-04-06	25.2000	25.5000	25.2000	25.5000	+0.552%	5	6,586	-47.843%
2026-04-02	25.8800	26.0100	25.3500	25.3600	-9.429%	36	6,567	-47.555%
2026-04-01	27.2100	28.0000	27.2100	28.0000	+0.719%	9	6,567	-52.500%
2026-03-31	26.5000	27.8200	26.5000	27.8000	+14.876%	21	6,564	-52.158%
2026-03-30	24.8400	24.8400	23.9100	24.2000	-1.826%	11	6,549	-45.041%
2026-03-27	22.2000	25.1500	22.2000	24.6500	+14.651%	11	6,549	-46.045%
2026-03-26	23.7500	23.7500	21.5000	21.5000	-14.513%	31	6,542	-38.140%
2026-03-25	25.5000	25.9300	24.3500	25.1500	+6.118%	32	6,563	-47.117%
2026-03-24	23.1700	23.9400	23.0000	23.7000	+2.376%	28	6,563	-43.882%
2026-03-23	21.6500	24.1000	21.6500	23.1500	+3.394%	30	6,556	-42.549%
2026-03-20	22.8500	23.3500	21.9000	22.3900	-9.279%	65	6,568	-40.598%
2026-03-19	25.0000	25.0000	22.0700	24.6800	-10.255%	48	6,580	-46.110%
2026-03-18	28.7500	29.1300	27.5000	27.5000	-8.333%	73	6,573	-51.636%
2026-03-17	30.8000	30.8000	30.0000	30.0000	-6.687%	21	6,560	-55.667%
2026-03-16	31.3000	32.1500	31.3000	32.1500	+1.260%	25	6,579	-58.631%
2026-03-13	32.4000	33.0000	31.5000	31.7500	-9.286%	29	6,602	-58.110%
2026-03-12	35.2000	35.2800	35.0000	35.0000	-2.043%	40	6,619	-62.000%
2026-03-11	35.7300	35.7300	35.7300	35.7300	-7.219%	2	6,653	-62.776%
2026-03-10	38.5100	38.5100	38.5100	38.5100	+5.536%	5	6,655	-65.464%
2026-03-09	34.5000	36.5100	34.0400	36.4900	+7.072%	102	6,660	-63.552%
2026-03-06	34.8600	36.7500	34.0800	34.0800	+1.731%	13	6,682	-60.974%
2026-03-03	30.6000	34.0000	30.6000	33.5000	-11.842%	39	6,674	-60.299%
2026-03-02	38.5700	39.0000	37.4000	38.0000	-11.007%	22	6,683	-65.000%
2026-02-27	40.4700	42.7000	40.4700	42.7000	+14.970%	41	6,678	-68.852%
2026-02-26	37.6700	37.6700	35.7500	37.1400	-7.150%	33	6,680	-64.190%
2026-02-25	43.4300	43.4300	39.5300	40.0000	+5.960%	53	6,738	-66.750%
2026-02-24	37.5000	38.7500	37.5000	37.7500	-3.205%	23	6,738	-64.768%
2026-02-23	37.0000	39.0000	37.0000	39.0000	+12.392%	18	6,746	-65.897%
2026-02-20	29.9500	34.7000	29.9500	34.7000	+21.754%	40	6,760	-61.671%
2026-02-19	28.5000	28.6500	27.9000	28.5000	+0.921%	6	6,796	-53.333%
2026-02-18	26.5000	28.2500	26.5000	28.2400	+12.960%	19	6,797	-52.904%
2026-02-17	25.0000	25.0000	23.5900	25.0000	-7.407%	382	6,803	-46.800%
2026-02-13	28.3000	28.7000	27.0000	27.0000	+2.857%	18	7,061	-50.741%
2026-02-12	34.0000	34.0000	26.2500	26.2500	-23.492%	56	7,061	-49.333%
2026-02-11	33.8500	34.3100	33.3500	34.3100	+10.677%	133	7,057	-61.236%
2026-02-10	32.9500	33.0000	31.0000	31.0000	-8.419%	12	7,091	-57.097%
2026-02-09	31.5000	34.4300	31.5000	33.8500	+15.529%	148	7,092	-60.709%
2026-02-06	27.0000	29.4500	27.0000	29.3000	+11.832%	114	7,041	-54.608%
2026-02-05	28.0000	29.6700	26.0300	26.2000	-28.997%	252	7,026	-49.237%
2026-02-04	39.0000	39.0000	35.0200	36.9000	+5.579%	122	6,950	-63.957%
2026-02-03	32.6000	37.8900	32.6000	34.9500	+12.199%	71	6,861	-61.946%
2026-02-02	33.0000	33.6200	27.0000	31.1500	-6.597%	397	6,858	-57.303%
2026-01-30	43.1000	47.9800	29.0000	33.3500	-43.532%	341	6,672	-60.120%
2026-01-29	63.0000	64.4000	54.5000	59.0600	-2.186%	76	6,594	-77.481%
2026-01-28	59.3500	60.3800	56.0000	60.3800	+7.821%	170	6,584	-77.973%
2026-01-27	52.5000	56.0000	51.2000	56.0000	+6.565%	85	6,599	-76.250%
2026-01-26	54.3700	61.3300	52.4000	52.5500	+9.048%	681	6,672	-74.691%
2026-01-23	45.3500	48.6000	45.3500	48.1900	+12.226%	425	6,708	-72.401%
2026-01-22	41.0000	43.4000	41.0000	42.9400	+6.683%	138	6,815	-69.027%
2026-01-21	41.5000	42.5500	38.9000	40.2500	-4.167%	46	6,778	-66.957%
2026-01-20	41.5000	42.6000	41.4000	42.0000	+10.935%	165	6,801	-68.333%
2026-01-16	38.2300	39.0000	36.0000	37.8600	-4.611%	138	6,846	-64.871%
2026-01-15	38.2700	41.0000	38.2700	39.6900	-2.000%	103	6,846	-66.490%
2026-01-14	39.0600	41.0000	37.1700	40.5000	+15.385%	547	6,786	-67.160%
2026-01-13	35.1200	37.1500	35.0000	35.1000	+4.309%	234	7,198	-62.108%
2026-01-12	30.0000	34.5000	30.0000	33.6500	+15.240%	193	7,264	-60.475%
2026-01-09	28.3500	29.7000	28.0000	29.2000	+7.353%	55	7,128	-54.452%
2026-01-08	25.2000	27.2000	24.9400	27.2000	-4.561%	110	7,139	-51.103%
2026-01-07	28.2500	28.9000	27.4000	28.5000	-6.557%	38	7,125	-53.333%
2026-01-06	28.1000	30.5000	27.9700	30.5000	+15.530%	83	7,092	-56.393%
2026-01-05	26.9500	28.0000	26.1000	26.4000	+9.317%	9,225	7,121	-49.621%
2026-01-02	25.0000	25.1800	23.4000	24.1500	+3.648%	1,011	13,716	-44.928%
2025-12-31	24.5000	25.1500	22.4000	23.3000	-13.831%	207	12,855	-42.918%
2025-12-30	28.5100	28.5100	26.0500	27.0400	+9.919%	279	12,855	-50.814%
2025-12-29	25.0000	25.4500	23.2500	24.6000	-16.327%	311	12,909	-45.935%
2025-12-26	27.1000	29.6500	25.4500	29.4000	+26.180%	281	12,872	-54.762%
2025-12-24	23.6400	23.6400	22.1500	23.3000	+2.103%	263	12,904	-42.918%
2025-12-23	21.5000	23.0000	21.1000	22.8200	+10.616%	1,516	12,904	-41.718%
2025-12-22	20.5500	21.1000	20.1600	20.6300	+6.615%	823	12,370	-35.531%
2025-12-19	19.0000	19.6000	19.0000	19.3500	+6.027%	74	12,530	-31.266%
2025-12-18	18.9000	18.9000	17.6000	18.2500	-3.947%	370	12,495	-27.123%
2025-12-17	18.0100	19.4500	18.0100	19.0000	+12.094%	308	12,200	-30.000%
2025-12-16	17.0000	17.2400	16.4000	16.9500	-1.739%	98	12,014	-21.534%
2025-12-15	16.8300	17.4800	16.4500	17.2500	+9.524%	157	11,997	-22.899%
2025-12-12	17.7500	17.7500	15.0000	15.7500	-7.625%	174	11,941	-15.556%
2025-12-11	16.5000	17.7000	16.2500	17.0500	+5.377%	185	11,913	-21.994%
2025-12-10	15.8500	16.3900	15.1400	16.1800	+3.387%	8,550	11,898	-17.800%
2025-12-09	14.7000	15.9000	14.7000	15.6500	+12.996%	36	5,604	-15.016%
2025-12-08	14.2500	14.2500	13.4200	13.8500	-1.982%	136	5,579	-3.971%
2025-12-05	13.8000	14.7500	13.6500	14.1300	+10.824%	259	5,569	-5.874%
2025-12-04	14.2000	14.2000	12.5200	12.7500	-13.265%	191	5,399	+4.314%
2025-12-03	14.9500	15.3000	14.5000	14.7000	-1.541%	38	5,311	-9.524%
2025-12-02	15.1000	15.1700	14.2000	14.9300	+2.612%	406	5,279	-10.918%
2025-12-01	13.7200	15.2500	13.1500	14.5500	+14.118%	932	4,928	-8.591%
2025-11-28	10.7600	12.8500	10.7600	12.7500	+17.512%	111	4,144	+4.314%
2025-11-26	10.3000	10.9300	10.3000	10.8500	+11.626%	155	4,147	+22.581%
2025-11-25	9.7000	9.8000	9.5000	9.7200	+2.101%	337	4,147	+36.831%
2025-11-24	8.8700	9.7000	8.8700	9.5200	+5.778%	83	3,855	+39.706%
2025-11-21	8.6000	9.4000	8.6000	9.0000	-4.560%	39	3,847	+47.778%
2025-11-20	9.6000	9.6000	9.2500	9.4300	-2.178%	31	3,837	+41.039%
2025-11-19	10.1000	10.1500	9.6400	9.6400	+1.474%	5	3,829	+37.967%
2025-11-18	6.3000	9.8500	6.3000	9.5000	+6.027%	41	3,827	+40.000%
2025-11-17	9.4300	9.7500	8.9300	8.9600	-7.150%	109	3,834	+48.438%
2025-11-14	9.0000	9.8100	8.9600	9.6500	-5.392%	66	3,867	+37.824%
2025-11-13	11.1000	11.1000	10.0000	10.2000	-5.556%	175	3,831	+30.392%
2025-11-12	9.5000	11.2900	9.5000	10.8000	+14.286%	451	3,783	+23.148%
2025-11-11	9.5500	9.5500	9.1000	9.4500	+2.717%	19	3,513	+40.741%
2025-11-10	8.3500	9.2000	8.1500	9.2000	+22.503%	62	3,505	+44.565%
2025-11-07	7.6300	8.1000	7.5100	7.5100	-6.125%	7	3,497	+77.097%
2025-11-06	7.6600	8.0000	7.5000	8.0000	+5.960%	8	3,494	+66.250%
2025-11-05	7.3300	8.0500	7.3300	7.5500	+4.138%	4	3,490	+76.159%
2025-11-04	7.1000	8.1500	6.8500	7.2500	-10.494%	25	3,489	+83.448%
2025-11-03	7.8700	8.1000	7.8700	8.1000	-3.456%	4	3,504	+64.198%
2025-10-31	7.9000	8.7600	7.9000	8.3900	+1.820%	43	3,504	+58.522%
2025-10-30	7.7500	8.4000	7.7500	8.2400	+12.109%	20	3,523	+61.408%
2025-10-29	8.0800	8.4000	7.3000	7.3500	-2.649%	69	3,524	+80.952%
2025-10-28	7.2000	7.7500	7.2000	7.5500	+0.133%	32	3,474	+76.159%
2025-10-27	7.3000	7.7300	6.7500	7.5400	-11.294%	198	3,422	+76.393%
2025-10-24	8.3500	8.6000	8.2100	8.5000	-2.635%	23	3,422	+56.471%
2025-10-23	8.2400	8.7300	8.2400	8.7300	+5.818%	2	3,412	+52.348%
2025-10-22	8.4700	8.7000	7.9000	8.2500	-1.198%	58	3,410	+61.212%
2025-10-21	8.2100	9.0000	7.6500	8.3500	-15.657%	1,156	3,447	+59.281%
2025-10-20	9.1000	10.1500	8.7800	9.9000	+5.319%	252	2,568	+34.343%
2025-10-17	9.7500	10.5000	8.9600	9.4000	-14.545%	240	2,492	+41.489%
2025-10-16	10.0000	11.4000	10.0000	11.0000	+5.263%	399	2,405	+20.909%
2025-10-15	9.4400	10.4500	9.4400	10.4500	+12.851%	566	2,360	+27.273%
2025-10-14	8.3500	9.6200	7.8500	9.2600	+5.829%	517	1,974	+43.629%
2025-10-13	8.6000	9.1000	8.0000	8.7500	+13.195%	753	1,692	+52.000%
2025-10-10	8.0000	8.2500	7.3300	7.7300	+4.318%	185	1,171	+72.057%
2025-10-09	8.7800	9.3500	6.9000	7.4100	-2.500%	688	1,156	+79.487%
2025-10-08	7.7500	8.0500	7.5000	7.6000	+5.556%	10	721	+75.000%
2025-10-07	7.3000	7.6000	7.1900	7.2000	-5.759%	307	718	+84.722%
2025-10-06	7.7800	8.3500	7.4500	7.6400	+4.801%	92	472	+74.084%
2025-10-03	7.4000	7.4000	6.9000	7.2900	+5.806%	47	426	+82.442%
2025-10-02	7.2500	7.2500	6.6000	6.8900	-6.131%	79	383	+93.033%
2025-10-01	7.8500	7.9000	7.2000	7.3400	+3.380%	147	305	+81.199%
2025-09-30	7.2000	7.2300	6.8800	7.1000	-7.792%	67	187	+87.324%
2025-09-29	7.0000	8.0200	5.9000	7.7000	+20.313%	136	151	+72.727%
2025-09-26	6.0400	6.4500	6.0400	6.4000	+5.785%	17	66	+107.813%
2025-09-25	5.6300	6.2000	5.4000	6.0500	+16.346%	21	57	+119.835%
2025-09-24	5.4500	5.4500	5.2000	5.2000	-1.887%	26	38	+155.769%
2025-09-23	5.3900	5.5500	5.3000	5.3000	-7.826%	12	13	+150.943%
2025-09-22	5.2500	5.7500	5.2000	5.7500	0.000%	5	5	+131.304%