Dark

SLV20280121C53
SLV Jan 21 2028 53.00 Call (SLV280121C00053000)
option OPRA

EOD

Jul 30, 2026

11.81+0.768%(+0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.4500	11.8100	11.4500	11.8100	+0.768%	7	738	0.000%
2026-07-29	10.8500	11.8000	10.6700	11.7200	+8.018%	40	733	+0.768%
2026-07-28	10.9000	10.9600	10.8500	10.8500	-7.895%	30	703	+8.848%
2026-07-27	11.9000	12.3000	11.3700	11.7800	-5.457%	68	690	+0.255%
2026-07-24	12.0000	12.4600	12.0000	12.4600	+7.972%	2	700	-5.217%
2026-07-23	11.4000	11.5400	11.3000	11.5400	-9.205%	5	699	+2.340%
2026-07-22	13.4500	13.4500	12.7100	12.7100	+3.333%	22	704	-7.081%
2026-07-21	12.3000	12.3000	12.0000	12.3000	+13.678%	11	697	-3.984%
2026-07-20	11.0500	11.0500	10.8000	10.8200	+5.664%	4	696	+9.150%
2026-07-17	10.2400	10.2400	10.2400	10.2400	-1.538%	2	694	+15.332%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-9.565%	4	694	+13.558%
2026-07-15	11.7200	12.3000	11.3000	11.5000	-6.122%	25	697	+2.696%
2026-07-14	12.2100	13.0900	12.0000	12.2500	-0.890%	86	679	-3.592%
2026-07-10	12.3000	12.6900	12.3000	12.3600	+3.000%	34	755	-4.450%
2026-07-08	11.5500	12.0000	11.2800	12.0000	-9.091%	12	755	-1.583%
2026-07-07	13.1500	13.2000	13.1500	13.2000	-4.417%	2	752	-10.530%
2026-07-06	13.8000	13.8100	13.8000	13.8100	-1.357%	2	751	-14.482%
2026-07-02	14.1500	14.1500	13.7500	14.0000	+12.000%	3	749	-15.643%
2026-06-30	12.2500	12.6000	12.0500	12.5000	+6.474%	17	749	-5.520%
2026-06-29	11.7300	11.8400	11.3500	11.7400	-2.573%	157	746	+0.596%
2026-06-26	11.5100	12.7500	11.5100	12.0500	+0.417%	110	711	-1.992%
2026-06-25	11.8000	12.3300	11.8000	12.0000	0.000%	26	661	-1.583%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-12.473%	7	646	-1.583%
2026-06-23	14.0000	14.2600	13.7100	13.7100	-14.739%	14	665	-13.858%
2026-06-22	16.5500	16.5500	15.9500	16.0800	-2.545%	60	660	-26.555%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-18.114%	1	643	-28.424%
2026-06-17	20.7500	20.7500	20.1500	20.1500	+6.783%	2	643	-41.390%
2026-06-16	19.4500	19.4500	18.8700	18.8700	-2.380%	2	643	-37.414%
2026-06-15	20.0000	20.0000	19.1500	19.3300	+15.749%	24	650	-38.903%
2026-06-12	16.7000	16.7000	16.7000	16.7000	-3.188%	1	650	-29.281%
2026-06-11	15.2500	17.4300	15.2500	17.2500	+9.177%	14	650	-31.536%
2026-06-10	16.4200	16.4600	15.7000	15.8000	-3.951%	22	652	-25.253%
2026-06-09	15.6600	16.5000	15.6600	16.4500	-12.032%	6	653	-28.207%
2026-06-08	18.4100	18.8000	18.3500	18.7000	+2.186%	64	651	-36.845%
2026-06-05	18.9500	19.0000	18.3000	18.3000	-22.720%	16	643	-35.464%
2026-06-02	23.8300	23.8300	23.1200	23.6800	+1.197%	242	642	-50.127%
2026-06-01	23.4000	23.4000	23.4000	23.4000	-0.256%	1	631	-49.530%
2026-05-27	23.4600	23.4600	23.4600	23.4600	-5.783%	1	631	-49.659%
2026-05-26	24.9000	24.9000	24.9000	24.9000	+0.121%	5	632	-52.570%
2026-05-21	24.8500	24.8700	24.8500	24.8700	-1.700%	2	627	-52.513%
2026-05-20	24.8900	27.0000	24.8900	25.3000	+12.795%	9	627	-53.320%
2026-05-19	22.4300	22.4300	22.4300	22.4300	-12.961%	3	624	-47.347%
2026-05-18	25.7600	25.7700	25.7600	25.7700	-2.201%	4	624	-54.172%
2026-05-15	26.0000	26.6800	25.7000	26.3500	-24.238%	12	624	-55.180%
2026-05-13	34.7800	34.7800	34.7800	34.7800	+5.940%	15	618	-66.044%
2026-05-12	32.8300	32.8300	32.8300	32.8300	+2.434%	20	618	-64.027%
2026-05-11	31.7700	32.0500	31.7700	32.0500	+13.051%	8	618	-63.151%
2026-05-08	30.5500	30.5500	28.1500	28.3500	+16.763%	3	646	-58.342%
2026-05-01	24.2800	24.2800	24.2800	24.2800	+10.918%	5	645	-51.359%
2026-04-29	21.8000	22.0000	21.7900	21.8900	-11.016%	84	673	-46.048%
2026-04-27	24.4500	24.6500	24.4500	24.6000	-3.454%	4	674	-51.992%
2026-04-24	24.9700	25.9500	24.9700	25.4800	+0.315%	52	675	-53.650%
2026-04-23	25.4000	25.4000	25.4000	25.4000	+4.959%	2	626	-53.504%
2026-04-06	24.2000	24.2000	24.2000	24.2000	-0.941%	3	626	-51.198%
2026-04-02	24.1700	24.4300	24.1700	24.4300	+16.223%	2	626	-51.658%
2026-03-26	21.0200	21.0200	21.0200	21.0200	-9.591%	1	626	-43.815%
2026-03-25	23.2500	23.2500	23.2500	23.2500	+3.887%	2	626	-49.204%
2026-03-20	21.5000	22.3800	21.5000	22.3800	-23.878%	3	626	-47.230%
2026-03-17	29.0000	29.4000	29.0000	29.4000	-12.239%	2	624	-59.830%
2026-03-11	33.5000	33.5000	33.5000	33.5000	+4.688%	1	623	-64.746%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-14.094%	1	623	-63.094%
2026-03-02	37.2500	37.2500	37.2500	37.2500	-1.325%	10	624	-68.295%
2026-02-25	37.7000	38.1500	37.7000	37.7500	+2.082%	35	625	-68.715%
2026-02-23	36.0100	36.9800	36.0100	36.9800	+39.917%	15	625	-68.064%
2026-02-13	26.3800	26.4300	26.0700	26.4300	-0.826%	4	622	-55.316%
2026-02-12	26.6500	26.6500	26.6500	26.6500	-5.261%	3	622	-55.685%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+10.966%	1	625	-58.016%
2026-02-05	27.8400	27.8400	25.3500	25.3500	-28.390%	3	624	-53.412%
2026-02-03	35.4000	35.4000	35.4000	35.4000	+35.632%	1	623	-66.638%
2026-02-02	28.6100	28.6100	26.1000	26.1000	-20.909%	4	624	-54.751%
2026-01-30	43.2200	44.5000	27.3600	33.0000	-38.547%	106	620	-64.212%
2026-01-29	53.7000	53.7000	53.7000	53.7000	-3.591%	1	567	-78.007%
2026-01-28	55.7000	55.7000	55.7000	55.7000	+7.841%	1	568	-78.797%
2026-01-27	51.6500	51.6500	51.6500	51.6500	-1.806%	1	569	-77.135%
2026-01-26	52.6000	52.6000	52.6000	52.6000	+20.642%	1	568	-77.548%
2026-01-23	43.4000	43.6000	43.4000	43.6000	+8.189%	11	567	-72.913%
2026-01-20	40.3600	40.3600	40.3000	40.3000	+14.326%	2	568	-70.695%
2026-01-16	35.2500	35.2500	35.2500	35.2500	-6.300%	1	570	-66.496%
2026-01-15	37.5000	37.6200	37.5000	37.6200	-0.765%	7	570	-68.607%
2026-01-14	36.6000	38.7100	36.5700	37.9100	+12.160%	307	569	-68.847%
2026-01-13	34.2900	35.2900	33.8000	33.8000	+5.559%	9	697	-65.059%
2026-01-12	31.9000	32.4200	31.5800	32.0200	+15.554%	182	702	-63.117%
2026-01-09	27.9200	27.9200	27.7100	27.7100	+17.915%	2	634	-57.380%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-16.370%	10	635	-49.745%
2026-01-06	28.5100	29.0000	28.0000	28.1000	+13.765%	16	635	-57.972%
2026-01-05	24.7000	24.7000	24.7000	24.7000	+9.051%	1	635	-52.186%
2026-01-02	22.0000	22.6500	21.9300	22.6500	-2.371%	20	635	-47.859%
2025-12-31	23.5000	23.5000	22.0600	23.2000	-7.014%	31	657	-49.095%
2025-12-30	25.1000	27.0000	24.9500	24.9500	+14.450%	59	657	-52.665%
2025-12-29	22.4700	24.0000	21.8000	21.8000	-19.557%	47	654	-45.826%
2025-12-26	24.5000	27.1000	24.0000	27.1000	+25.521%	36	655	-56.421%
2025-12-24	22.1000	22.1000	21.5900	21.5900	+12.624%	21	638	-45.299%
2025-12-22	19.3000	19.3000	18.8500	19.1700	+7.455%	5	641	-38.393%
2025-12-19	17.1000	17.8400	17.1000	17.8400	+6.826%	86	641	-33.800%
2025-12-18	16.7000	17.2500	16.7000	16.7000	-5.650%	8	726	-29.281%
2025-12-17	17.6300	17.7400	17.2100	17.7000	+14.489%	44	728	-33.277%
2025-12-16	15.0000	16.9000	15.0000	15.4600	-3.011%	58	726	-23.609%
2025-12-15	15.7000	15.9700	15.3200	15.9400	+9.931%	66	736	-25.910%
2025-12-12	16.2300	16.2300	14.2500	14.5000	-8.228%	22	722	-18.552%
2025-12-11	15.8000	16.0100	15.1100	15.8000	+4.153%	38	716	-25.253%
2025-12-10	14.2500	15.2000	14.1600	15.1700	+6.456%	143	723	-22.149%
2025-12-09	14.1200	14.5700	14.1200	14.2500	+10.895%	15	762	-17.123%
2025-12-08	13.2000	13.2000	12.5000	12.8500	-2.652%	24	770	-8.093%
2025-12-05	14.4500	14.4500	12.4000	13.2000	+12.340%	206	747	-10.530%
2025-12-04	11.7000	11.7500	11.7000	11.7500	-14.855%	2	679	+0.511%
2025-12-03	14.0500	14.3500	13.4500	13.8000	-1.779%	39	678	-14.420%
2025-12-02	14.3000	14.3000	13.0000	14.0500	+2.555%	122	644	-15.943%
2025-12-01	12.8000	15.0000	12.8000	13.7000	+25.114%	22	537	-13.796%
2025-11-28	10.9500	10.9500	10.9500	10.9500	+21.667%	2	535	+7.854%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+2.273%	2	534	+31.222%
2025-11-24	8.8000	8.8300	8.8000	8.8000	+4.762%	10	534	+34.205%
2025-11-21	8.4000	8.4000	8.4000	8.4000	-1.639%	1	543	+40.595%
2025-11-20	8.6300	8.6300	8.5100	8.5400	-5.740%	10	543	+38.290%
2025-11-14	8.6000	9.0600	8.6000	9.0600	-4.025%	50	534	+30.353%
2025-11-12	9.4400	9.4400	9.4400	9.4400	+37.609%	2	528	+25.106%
2025-11-07	6.8600	6.8600	6.8600	6.8600	+3.158%	1	526	+72.157%
2025-11-05	6.6500	6.6500	6.6500	6.6500	-11.687%	10	526	+77.594%
2025-10-29	7.4600	7.5300	7.4600	7.5300	+22.439%	2	526	+56.839%
2025-10-27	6.1000	6.4000	6.1000	6.1500	-17.116%	76	450	+92.033%
2025-10-24	7.4200	7.4200	7.4200	7.4200	0.000%	1	450	+59.164%
2025-10-23	7.4200	7.4200	7.4200	7.4200	+0.815%	1	450	+59.164%
2025-10-22	7.3600	7.3600	7.3600	7.3600	-0.541%	33	450	+60.462%
2025-10-21	7.7000	7.7400	6.7900	7.4000	-12.941%	267	417	+59.595%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-12.281%	100	223	+38.941%
2025-10-17	9.6900	9.6900	9.6900	9.6900	-4.532%	1	223	+21.878%
2025-10-16	10.1500	10.1500	10.1500	10.1500	+12.155%	50	223	+16.355%
2025-10-15	9.0500	9.0500	9.0500	9.0500	+9.036%	3	223	+30.497%
2025-10-14	8.2600	8.3100	8.2600	8.3000	+3.750%	17	224	+42.289%
2025-10-13	7.7500	8.0000	7.7500	8.0000	+13.475%	90	222	+47.625%
2025-10-08	7.3000	7.3000	7.0500	7.0500	+6.818%	2	147	+67.518%
2025-10-01	6.6600	6.6600	6.6000	6.6000	+17.857%	100	146	+78.939%
2025-09-26	5.6000	5.6000	5.6000	5.6000	+8.108%	3	46	+110.893%
2025-09-25	5.3200	5.3200	4.8800	5.1800	0.000%	43	43	+127.992%