Dark

SLV20280121C52
SLV Jan 21 2028 52.00 Call (SLV280121C00052000)
option OPRA

EOD

Jul 29, 2026

12.35+4.661%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.3500	12.3500	12.3500	12.3500	+4.661%	1	1,603	0.000%
2026-07-28	11.8000	11.8000	11.2000	11.8000	-3.120%	79	1,603	+4.661%
2026-07-27	12.2500	12.6000	11.9300	12.1800	-0.571%	75	1,555	+1.396%
2026-07-24	12.3500	12.4500	12.2500	12.2500	+2.168%	6	1,550	+0.816%
2026-07-23	12.2000	12.2000	11.8800	11.9900	-8.821%	18	1,547	+3.003%
2026-07-22	12.9000	13.6000	12.9000	13.1500	+4.697%	23	1,533	-6.084%
2026-07-21	12.0500	12.5700	12.0500	12.5600	+13.153%	15	1,532	-1.672%
2026-07-20	11.2500	11.4000	11.1000	11.1000	+3.256%	6	1,534	+11.261%
2026-07-17	10.7100	10.9000	10.7000	10.7500	+1.415%	10	1,534	+14.884%
2026-07-16	10.9000	10.9000	10.6000	10.6000	-9.787%	8	1,530	+16.509%
2026-07-15	11.6500	12.3100	11.1600	11.7500	-4.858%	14	1,527	+5.106%
2026-07-14	12.3500	12.4500	12.3500	12.3500	+4.750%	7	1,519	0.000%
2026-07-13	12.2500	12.3700	11.2000	11.7900	-10.952%	276	1,518	+4.750%
2026-07-10	13.0000	13.5900	12.5000	13.2400	+6.602%	54	1,440	-6.722%
2026-07-08	12.0000	12.6500	11.6500	12.4200	-10.647%	219	1,438	-0.564%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-4.138%	1	1,235	-11.151%
2026-07-06	14.5300	14.6800	14.0700	14.5000	+4.017%	235	1,235	-14.828%
2026-07-02	14.4900	14.4900	13.7100	13.9400	+5.606%	22	986	-11.406%
2026-06-30	12.8200	13.3600	12.8100	13.2000	+10.000%	54	992	-6.439%
2026-06-29	12.2500	12.3100	11.7000	12.0000	-5.512%	37	941	+2.917%
2026-06-26	13.1500	13.4500	12.6500	12.7000	+0.395%	8	922	-2.756%
2026-06-25	12.9000	12.9000	11.8000	12.6500	+8.864%	73	927	-2.372%
2026-06-24	12.9500	12.9500	11.0000	11.6200	-20.574%	7	879	+6.282%
2026-06-23	14.6000	14.6300	14.6000	14.6300	-11.921%	2	875	-15.584%
2026-06-22	17.1000	17.1600	16.4500	16.6100	-12.579%	6	875	-25.647%
2026-06-17	19.9000	21.0600	19.0000	19.0000	-5.614%	194	804	-35.000%
2026-06-16	19.9500	20.1700	19.3000	20.1300	+1.258%	242	804	-38.649%
2026-06-15	20.6600	20.8200	19.7000	19.8800	+13.600%	234	730	-37.877%
2026-06-11	16.1000	17.6000	15.7400	17.5000	+9.034%	22	730	-29.429%
2026-06-10	17.0000	17.1400	16.0000	16.0500	-5.310%	190	726	-23.053%
2026-06-09	17.3500	17.3500	16.8500	16.9500	-11.210%	15	668	-27.139%
2026-06-08	19.3500	19.3500	18.5000	19.0900	+0.580%	89	660	-35.306%
2026-06-05	20.7000	20.8400	18.8500	18.9800	-18.048%	294	651	-34.932%
2026-06-04	23.7000	23.8500	22.6300	23.1600	+0.303%	273	623	-46.675%
2026-06-03	23.1500	23.3000	23.0900	23.0900	-4.626%	6	675	-46.514%
2026-06-02	24.5000	24.8200	24.1500	24.2100	-1.585%	24	676	-48.988%
2026-05-28	24.3500	24.6000	24.3000	24.6000	+2.714%	4	668	-49.797%
2026-05-27	23.9900	23.9900	23.9500	23.9500	-7.885%	2	666	-48.434%
2026-05-26	25.8100	26.0000	24.9500	26.0000	+0.580%	448	673	-52.500%
2026-05-22	25.5000	25.8500	25.4000	25.8500	+2.783%	9	542	-52.224%
2026-05-21	25.2000	25.3500	25.1500	25.1500	-3.269%	4	541	-50.895%
2026-05-20	24.8500	26.2000	24.7000	26.0000	+5.263%	179	541	-52.500%
2026-05-19	24.7000	24.7500	24.7000	24.7000	-5.545%	4	483	-50.000%
2026-05-18	25.9000	26.1500	25.9000	26.1500	-1.321%	2	483	-52.772%
2026-05-15	26.4500	26.5000	26.4500	26.5000	-18.836%	2	483	-53.396%
2026-05-14	32.5000	33.1500	32.5000	32.6500	-7.244%	13	484	-62.175%
2026-05-13	34.5500	35.2000	34.5500	35.2000	+10.000%	4	500	-64.915%
2026-05-12	32.0000	32.0000	32.0000	32.0000	+10.727%	1	500	-61.406%
2026-05-08	28.8000	29.3100	28.3500	28.9000	-3.667%	167	500	-57.266%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+13.679%	2	493	-58.833%
2026-05-06	26.3900	26.3900	26.3900	26.3900	+15.240%	8	493	-53.202%
2026-05-05	22.9000	22.9000	22.9000	22.9000	+3.246%	2	486	-46.070%
2026-04-29	22.0400	22.3500	21.8500	22.1800	-4.397%	170	485	-44.319%
2026-04-28	23.2000	23.5000	22.8700	23.2000	-6.640%	346	449	-46.767%
2026-04-27	24.9000	24.9000	24.8500	24.8500	-7.963%	2	379	-50.302%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+3.330%	1	380	-54.259%
2026-04-21	26.4500	26.4500	26.1300	26.1300	+0.771%	2	381	-52.736%
2026-04-08	25.9300	25.9300	25.9300	25.9300	+1.686%	1	381	-52.372%
2026-03-31	25.5000	25.5000	25.5000	25.5000	+13.333%	2	382	-51.569%
2026-03-30	22.5000	22.5000	22.5000	22.5000	-38.102%	1	382	-45.111%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+15.032%	1	383	-66.025%
2026-03-05	31.6000	31.6000	31.6000	31.6000	-2.016%	73	384	-60.918%
2026-03-03	32.2500	32.2500	32.2500	32.2500	-16.774%	1	384	-61.705%
2026-03-02	38.7500	38.7500	38.7500	38.7500	+0.311%	1	385	-68.129%
2026-02-25	38.4000	38.6300	38.4000	38.6300	+25.057%	14	385	-68.030%
2026-02-20	30.8900	30.8900	30.8900	30.8900	+12.737%	1	385	-60.019%
2026-02-19	27.4000	27.4000	27.4000	27.4000	+17.597%	1	385	-54.927%
2026-02-17	23.3000	23.3000	23.3000	23.3000	-13.222%	1	385	-46.996%
2026-02-13	26.8500	26.8500	26.8500	26.8500	+0.750%	5	389	-54.004%
2026-02-12	26.6500	26.6500	26.6500	26.6500	-10.690%	1	389	-53.659%
2026-02-10	29.8400	29.8400	29.8400	29.8400	-8.606%	1	388	-58.613%
2026-02-09	32.6500	32.6500	32.6500	32.6500	+15.945%	3	388	-62.175%
2026-02-06	27.7000	28.1600	27.6000	28.1600	+4.104%	13	391	-56.143%
2026-02-05	30.0000	30.0000	26.4000	27.0500	-23.153%	5	378	-54.344%
2026-02-04	35.2000	35.2000	35.2000	35.2000	+0.571%	1	379	-64.915%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+20.069%	3	378	-64.714%
2026-02-02	31.0000	31.0000	29.1500	29.1500	-6.270%	5	381	-57.633%
2026-01-30	44.6000	44.6000	31.1000	31.1000	-47.288%	2	380	-60.289%
2026-01-29	53.5000	59.0000	53.5000	59.0000	+4.610%	6	382	-79.068%
2026-01-28	56.9500	56.9500	56.4000	56.4000	+3.486%	16	386	-78.103%
2026-01-27	53.3000	54.5000	53.3000	54.5000	+6.238%	2	400	-77.339%
2026-01-26	53.3000	53.3000	51.3000	51.3000	+10.967%	3	402	-75.926%
2026-01-23	43.8500	46.2300	43.8500	46.2300	+11.667%	5	403	-73.286%
2026-01-22	41.4000	41.4000	41.4000	41.4000	+3.733%	20	408	-70.169%
2026-01-21	39.9100	39.9100	39.9100	39.9100	-1.941%	2	418	-69.055%
2026-01-20	40.5000	40.7000	40.5000	40.7000	+10.448%	2	419	-69.656%
2026-01-16	35.5500	36.8500	35.5500	36.8500	+3.657%	3	422	-66.486%
2026-01-13	35.5500	35.5500	35.5500	35.5500	+7.402%	25	422	-65.260%
2026-01-12	31.8700	33.3400	31.8700	33.1000	+15.532%	9	434	-62.689%
2026-01-09	28.6500	28.6500	28.6500	28.6500	+13.196%	1	438	-56.894%
2026-01-08	24.1500	25.5000	24.1500	25.3100	-7.930%	9	437	-51.205%
2026-01-07	26.6100	27.7100	26.6100	27.4900	-5.856%	4	442	-55.075%
2026-01-06	28.7200	29.3100	28.6000	29.2000	+22.176%	14	439	-57.705%
2025-12-31	25.6000	25.6000	23.4000	23.9000	+1.702%	24	435	-48.326%
2025-12-29	23.5300	23.5300	22.6000	23.5000	-15.921%	21	435	-47.447%
2025-12-26	25.1500	28.1200	25.1500	27.9500	+38.366%	82	448	-55.814%
2025-12-23	20.2000	20.2000	20.2000	20.2000	+2.330%	2	421	-38.861%
2025-12-22	19.8500	19.8500	19.7400	19.7400	+6.530%	24	423	-37.437%
2025-12-19	17.9000	18.6400	17.9000	18.5300	+7.795%	28	430	-33.351%
2025-12-18	17.6000	17.6000	17.1900	17.1900	-9.526%	3	434	-28.156%
2025-12-17	18.0500	19.0000	17.7000	19.0000	+17.284%	39	435	-35.000%
2025-12-16	15.9900	16.2000	15.8300	16.2000	-0.735%	35	418	-23.765%
2025-12-15	15.7800	16.3800	15.7800	16.3200	+10.270%	125	438	-24.326%
2025-12-12	16.7700	16.7700	14.3300	14.8000	-10.303%	48	513	-16.554%
2025-12-11	15.5700	16.5000	15.5700	16.5000	+6.109%	35	486	-25.152%
2025-12-10	14.7500	15.5500	14.0500	15.5500	+4.855%	28	498	-20.579%
2025-12-09	14.0000	14.8300	14.0000	14.8300	+12.179%	12	482	-16.723%
2025-12-08	12.8700	13.2300	12.8700	13.2200	-2.074%	74	490	-6.581%
2025-12-05	13.4000	13.5000	13.4000	13.5000	+9.756%	19	426	-8.519%
2025-12-04	13.6000	13.6000	12.0000	12.3000	-11.511%	35	421	+0.407%
2025-12-03	14.2200	14.2200	13.9000	13.9000	-2.456%	21	391	-11.151%
2025-12-02	13.7000	14.2500	13.5000	14.2500	-0.904%	107	382	-13.333%
2025-12-01	13.0000	15.0500	13.0000	14.3800	+17.869%	46	282	-14.117%
2025-11-28	11.2000	12.4000	11.0000	12.2000	+18.562%	52	252	+1.230%
2025-11-26	9.8000	10.2900	9.8000	10.2900	+12.459%	107	236	+20.019%
2025-11-24	9.1200	9.1500	9.1200	9.1500	+4.452%	5	236	+34.973%
2025-11-20	8.7700	8.7700	8.7400	8.7600	-0.455%	5	241	+40.982%
2025-11-19	9.0500	9.0500	8.8000	8.8000	-2.004%	6	236	+40.341%
2025-11-17	8.7000	8.9800	8.7000	8.9800	-4.974%	2	237	+37.528%
2025-11-13	10.0000	10.0000	9.4200	9.4500	+32.725%	20	238	+30.688%
2025-11-04	7.1200	7.1200	7.1200	7.1200	+10.388%	3	228	+73.455%
2025-10-28	6.4500	6.4500	6.4500	6.4500	-5.147%	1	228	+91.473%
2025-10-27	6.6000	6.8000	6.6000	6.8000	-13.376%	12	227	+81.618%
2025-10-21	7.8500	7.8500	7.8500	7.8500	-19.072%	2	227	+57.325%
2025-10-17	9.7000	9.7000	9.7000	9.7000	+0.310%	4	227	+27.320%
2025-10-16	9.6700	9.6700	9.6700	9.6700	-3.300%	1	223	+27.715%
2025-10-15	9.0200	10.0000	8.6400	10.0000	+12.360%	16	222	+23.500%
2025-10-14	7.3400	8.9000	7.3400	8.9000	+7.879%	4	210	+38.764%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+10.738%	2	206	+49.697%
2025-10-10	7.4500	7.4500	7.4500	7.4500	+2.759%	1	204	+65.772%
2025-10-08	7.4000	7.4000	7.2500	7.2500	+3.868%	11	203	+70.345%
2025-10-06	6.9800	6.9800	6.9800	6.9800	+12.219%	1	202	+76.934%
2025-10-02	6.2000	6.2200	6.2000	6.2200	+21.484%	200	202	+98.553%
2025-09-25	5.1700	5.1700	5.1000	5.1200	+7.113%	10	12	+141.211%
2025-09-23	4.7800	4.7800	4.7800	4.7800	0.000%	2	2	+158.368%