Dark

SLV20280121C55
SLV Jan 21 2028 55.00 Call (SLV280121C00055000)
option OPRA

EOD

Jul 30, 2026

11.15+3.241%(+0.35)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.0000	11.1600	11.0000	11.1500	+3.241%	52	2,437	0.000%
2026-07-29	10.5000	10.8000	10.5000	10.8000	+4.854%	11	2,425	+3.241%
2026-07-28	10.3100	10.6700	10.1000	10.3000	-7.374%	65	2,425	+8.252%
2026-07-27	11.2000	11.9000	10.9300	11.1200	+1.738%	31	2,367	+0.270%
2026-07-24	11.1800	11.4500	10.9100	10.9300	+1.204%	42	2,366	+2.013%
2026-07-23	10.8000	10.8000	10.8000	10.8000	-10.891%	10	2,354	+3.241%
2026-07-22	12.0000	13.0800	12.0000	12.1200	+8.214%	190	2,349	-8.003%
2026-07-21	11.3900	11.4300	11.2000	11.2000	+9.804%	8	2,384	-0.446%
2026-07-20	9.6000	10.2000	9.6000	10.2000	+4.615%	5	2,381	+9.314%
2026-07-17	9.6200	9.7500	9.6200	9.7500	+1.036%	5	2,386	+14.359%
2026-07-16	9.8000	10.5000	9.6500	9.6500	-4.926%	226	2,382	+15.544%
2026-07-15	10.9200	10.9200	10.0000	10.1500	-9.537%	12	2,530	+9.852%
2026-07-14	11.4000	11.7800	11.2200	11.2200	+5.155%	55	2,529	-0.624%
2026-07-13	10.9200	11.1800	10.4400	10.6700	-11.818%	139	2,531	+4.499%
2026-07-10	11.7900	12.1000	11.7900	12.1000	-2.419%	6	2,431	-7.851%
2026-07-09	12.0000	12.4000	12.0000	12.4000	+12.727%	12	2,434	-10.081%
2026-07-08	11.1500	11.1500	11.0000	11.0000	-11.647%	22	2,432	+1.364%
2026-07-07	12.9900	12.9900	12.0000	12.4500	-5.682%	50	2,420	-10.442%
2026-07-06	13.1000	13.2000	13.0100	13.2000	+4.928%	26	2,378	-15.530%
2026-07-02	13.0000	13.6000	12.4200	12.5800	+3.539%	40	2,361	-11.367%
2026-07-01	13.0000	13.0000	12.1500	12.1500	+1.250%	6	2,361	-8.230%
2026-06-30	11.2500	12.2500	11.1000	12.0000	+7.239%	28	2,361	-7.083%
2026-06-29	11.1500	11.2100	10.9400	11.1900	-4.847%	20	2,368	-0.357%
2026-06-26	11.3000	11.8000	11.3000	11.7600	+5.000%	64	2,356	-5.187%
2026-06-25	11.0000	11.6000	11.0000	11.2000	+4.575%	33	2,356	-0.446%
2026-06-24	11.7000	11.9000	10.0000	10.7100	-16.328%	385	2,374	+4.108%
2026-06-23	13.3700	13.8600	12.4900	12.8000	-18.885%	145	2,467	-12.891%
2026-06-22	15.7500	15.7800	15.7500	15.7800	+3.137%	2	2,376	-29.341%
2026-06-18	15.5000	15.7200	15.3000	15.3000	-4.732%	28	2,366	-27.124%
2026-06-17	18.7000	18.7000	16.0600	16.0600	-11.903%	62	2,366	-30.573%
2026-06-16	18.7000	18.7000	17.9500	18.2300	-1.459%	70	2,366	-38.837%
2026-06-15	19.0000	19.3500	18.2800	18.5000	+7.371%	51	2,338	-39.730%
2026-06-12	16.4700	17.2900	16.4500	17.2300	+7.688%	8	2,338	-35.287%
2026-06-11	14.5900	16.0000	14.3200	16.0000	+6.738%	31	2,338	-30.313%
2026-06-10	15.5400	15.6800	14.9000	14.9900	-1.769%	51	2,331	-25.617%
2026-06-09	17.0000	17.0000	14.8500	15.2600	-12.248%	235	2,337	-26.933%
2026-06-08	17.3000	17.8700	17.3000	17.3900	+1.399%	24	2,227	-35.883%
2026-06-05	19.4000	19.4000	17.1500	17.1500	-19.860%	81	2,216	-34.985%
2026-06-04	21.4000	21.4000	21.4000	21.4000	-1.018%	2	2,194	-47.897%
2026-06-03	21.6200	21.6200	21.6200	21.6200	-6.000%	1	2,195	-48.427%
2026-06-02	23.3000	23.4500	22.2800	23.0000	+1.456%	556	2,194	-51.522%
2026-06-01	22.3200	23.2100	22.1500	22.6700	+0.756%	462	2,123	-50.816%
2026-05-29	22.5000	22.5000	22.5000	22.5000	-4.337%	1	2,042	-50.444%
2026-05-28	22.6500	23.5200	22.4500	23.5200	+4.766%	5	2,042	-52.594%
2026-05-27	22.4500	22.4500	22.4500	22.4500	-8.554%	4	2,040	-50.334%
2026-05-26	23.7000	25.1500	23.4100	24.5500	+4.691%	19	2,039	-54.582%
2026-05-22	23.8000	23.9500	23.4500	23.4500	-3.893%	6	2,033	-52.452%
2026-05-21	23.4500	24.7500	23.4500	24.4000	+0.412%	18	2,032	-54.303%
2026-05-20	23.2500	24.5300	22.7600	24.3000	+4.968%	493	2,032	-54.115%
2026-05-19	22.3500	23.7600	22.0500	23.1500	-8.858%	601	1,920	-51.836%
2026-05-18	25.5500	26.0100	24.2800	25.4000	+2.461%	813	1,920	-56.102%
2026-05-15	25.0000	25.9000	24.3500	24.7900	-18.185%	248	1,920	-55.022%
2026-05-14	31.0000	31.0000	30.3000	30.3000	-7.903%	19	1,289	-63.201%
2026-05-13	32.6000	32.9000	32.6000	32.9000	+7.516%	4	1,288	-66.109%
2026-05-11	31.0000	31.0000	30.6000	30.6000	+13.124%	2	1,288	-63.562%
2026-05-08	27.1000	27.2600	27.0500	27.0500	+3.442%	9	1,289	-58.780%
2026-05-07	27.7300	27.7300	25.8100	26.1500	+5.062%	191	1,291	-57.361%
2026-05-06	24.5000	24.8900	24.5000	24.8900	+14.700%	21	1,260	-55.203%
2026-05-05	21.7000	21.7000	21.7000	21.7000	0.000%	90	1,240	-48.618%
2026-05-04	22.5300	22.5300	21.7000	21.7000	+0.930%	7	1,240	-48.618%
2026-04-30	21.5000	21.5000	21.5000	21.5000	+5.807%	1	1,237	-48.140%
2026-04-29	22.0000	22.0000	20.1500	20.3200	-6.575%	102	1,237	-45.128%
2026-04-28	21.7000	21.8000	21.6800	21.7500	-7.051%	9	1,200	-48.736%
2026-04-27	23.4500	23.5000	23.3000	23.4000	-1.266%	4	1,198	-52.350%
2026-04-23	24.2500	24.2500	23.7000	23.7000	-7.059%	7	1,197	-52.954%
2026-04-22	25.5500	25.9000	25.5000	25.5000	+3.659%	7	1,192	-56.275%
2026-04-21	25.6500	25.7800	24.5000	24.6000	-9.890%	24	1,186	-54.675%
2026-04-20	28.5500	28.5500	27.3000	27.3000	-6.667%	14	1,186	-59.158%
2026-04-17	29.2500	29.2500	29.2500	29.2500	+10.045%	40	1,178	-61.880%
2026-04-16	26.5800	26.5800	26.5800	26.5800	+0.873%	1	1,178	-58.051%
2026-04-15	32.1000	32.1000	26.3500	26.3500	-1.862%	70	1,177	-57.685%
2026-04-14	26.0000	26.8500	26.0000	26.8500	+10.767%	2	1,178	-58.473%
2026-04-13	24.2400	24.2400	24.2400	24.2400	-2.061%	5	1,179	-54.002%
2026-04-10	24.7500	24.7500	24.7500	24.7500	-1.980%	5	1,179	-54.949%
2026-04-09	24.5000	25.4000	24.5000	25.2500	+4.772%	133	1,179	-55.842%
2026-04-08	26.3100	27.6900	24.1000	24.1000	+9.745%	16	1,283	-53.734%
2026-04-07	21.9600	21.9600	21.9600	21.9600	-6.553%	1	1,285	-49.226%
2026-04-06	23.7500	23.7500	23.4400	23.5000	+6.818%	14	1,285	-52.553%
2026-04-02	23.7000	23.7000	22.0000	22.0000	-12.000%	126	1,214	-49.318%
2026-04-01	26.0000	26.0000	25.0000	25.0000	+5.708%	12	1,214	-55.400%
2026-03-31	24.4300	24.4300	23.6500	23.6500	+17.370%	6	1,214	-52.854%
2026-03-26	20.9000	21.5000	19.6000	20.1500	-13.147%	73	1,214	-44.665%
2026-03-25	23.2000	23.2000	23.2000	23.2000	+10.476%	2	1,173	-51.940%
2026-03-23	20.0200	21.7000	20.0200	21.0000	0.000%	44	1,175	-46.905%
2026-03-20	21.5000	21.5000	20.4900	21.0000	-5.830%	13	1,175	-46.905%
2026-03-19	21.3200	22.3000	21.0000	22.3000	-10.800%	111	1,184	-50.000%
2026-03-18	26.0000	26.4000	25.0000	25.0000	-15.110%	7	1,152	-55.400%
2026-03-17	29.4500	29.4500	29.4500	29.4500	+3.333%	45	1,149	-62.139%
2026-03-16	29.0000	29.0000	28.5000	28.5000	-3.390%	4	1,149	-60.877%
2026-03-13	28.4500	29.6000	28.4500	29.5000	-8.555%	34	1,153	-62.203%
2026-03-12	33.5000	33.5000	32.2600	32.2600	-1.255%	15	1,146	-65.437%
2026-03-11	32.6700	32.6700	32.6700	32.6700	-7.712%	10	1,141	-65.871%
2026-03-10	35.4500	35.4500	35.4000	35.4000	+8.092%	6	1,151	-68.503%
2026-03-09	32.0000	32.7500	31.4000	32.7500	+3.247%	10	1,151	-65.954%
2026-03-06	31.7200	31.7200	31.7200	31.7200	+5.733%	1	1,160	-64.849%
2026-03-05	30.0000	30.0000	30.0000	30.0000	-6.074%	1	1,159	-62.833%
2026-03-04	31.9400	31.9400	31.9400	31.9400	+0.598%	1	1,160	-65.091%
2026-03-03	31.4600	31.8700	31.4600	31.7500	-18.443%	9	1,159	-64.882%
2026-02-27	38.5000	38.9300	38.5000	38.9300	+14.838%	44	1,156	-71.359%
2026-02-26	33.8000	33.9500	33.8000	33.9000	-8.030%	5	1,200	-67.109%
2026-02-25	36.8600	36.8600	36.8600	36.8600	+5.314%	1	1,203	-69.750%
2026-02-24	35.6000	36.4500	35.0000	35.0000	+1.010%	6	1,203	-68.143%
2026-02-23	34.5000	34.8000	34.4000	34.6500	+8.791%	10	1,203	-67.821%
2026-02-20	30.0000	31.8500	28.9200	31.8500	+26.139%	16	1,205	-64.992%
2026-02-18	25.5500	25.5500	25.2500	25.2500	+17.442%	40	1,201	-55.842%
2026-02-17	21.6800	21.6800	20.9300	21.5000	-14.000%	75	1,181	-48.140%
2026-02-13	25.1100	25.7000	23.9000	25.0000	+7.388%	15	1,191	-55.400%
2026-02-12	28.2000	28.2000	23.2800	23.2800	-25.145%	37	1,191	-52.105%
2026-02-11	30.4500	31.1000	30.3300	31.1000	+7.836%	20	1,192	-64.148%
2026-02-10	29.4500	30.3000	28.5800	28.8400	-6.968%	10	1,193	-61.338%
2026-02-09	29.6900	31.0000	29.6900	31.0000	+16.235%	51	1,193	-64.032%
2026-02-06	26.0000	26.9100	26.0000	26.6700	+12.770%	19	1,194	-58.193%
2026-02-05	25.7000	26.8000	22.4000	23.6500	-29.297%	47	1,182	-52.854%
2026-02-04	36.0800	36.0800	33.4500	33.4500	+5.521%	2	1,189	-66.667%
2026-02-03	33.7500	35.0000	31.4300	31.7000	+12.014%	38	1,191	-64.826%
2026-02-02	25.5000	29.2300	25.4800	28.3000	-7.213%	21	1,185	-60.601%
2026-01-30	43.7300	43.7300	26.3800	30.5000	-46.444%	182	1,190	-63.443%
2026-01-29	60.9000	60.9000	50.2900	56.9500	+1.696%	47	1,133	-80.421%
2026-01-28	54.5000	56.0000	52.8000	56.0000	+8.317%	10	1,094	-80.089%
2026-01-26	51.0000	57.1000	50.7500	51.7000	+16.494%	55	1,094	-78.433%
2026-01-23	42.3200	44.3800	42.3200	44.3800	+11.424%	31	1,104	-74.876%
2026-01-22	39.2000	40.0800	39.2000	39.8300	+2.496%	32	1,100	-72.006%
2026-01-21	39.5000	39.5000	38.5000	38.8600	+1.066%	14	1,104	-71.307%
2026-01-20	39.6500	39.6500	38.0500	38.4500	+9.357%	29	1,113	-71.001%
2026-01-16	34.8100	35.4000	34.8100	35.1600	-4.844%	16	1,110	-68.288%
2026-01-15	36.7200	37.4600	36.0000	36.9500	+0.408%	25	1,110	-69.824%
2026-01-14	32.6500	37.6000	32.6500	36.8000	+12.711%	362	1,105	-69.701%
2026-01-13	33.2500	34.2000	32.2000	32.6500	+5.493%	52	1,115	-65.850%
2026-01-12	29.7500	31.5500	29.7500	30.9500	+13.996%	135	1,119	-63.974%
2026-01-09	28.4500	28.4500	26.1500	27.1500	+14.509%	12	1,012	-58.932%
2026-01-08	23.3500	23.7100	22.9500	23.7100	-7.922%	14	1,013	-52.973%
2026-01-07	24.5500	25.7500	24.5500	25.7500	-7.871%	14	1,004	-56.699%
2026-01-06	26.8100	27.9500	26.8100	27.9500	+16.701%	26	995	-60.107%
2026-01-05	23.6000	25.4000	23.0000	23.9500	+11.395%	26	1,026	-53.445%
2026-01-02	22.7500	22.7500	20.9500	21.5000	+0.703%	83	1,026	-48.140%
2025-12-31	22.0000	22.6100	20.5000	21.3500	-12.140%	77	981	-47.775%
2025-12-30	25.7000	25.7000	24.0000	24.3000	+9.459%	52	981	-54.115%
2025-12-29	23.6000	23.6000	21.1000	22.2000	-16.226%	56	960	-49.775%
2025-12-26	23.7500	26.5000	23.0000	26.5000	+26.552%	147	944	-57.925%
2025-12-24	20.1500	20.9400	20.1500	20.9400	+1.503%	15	986	-46.753%
2025-12-23	19.9000	20.6300	18.7000	20.6300	+10.914%	38	986	-45.952%
2025-12-22	20.0300	20.0300	17.8500	18.6000	+7.205%	49	978	-40.054%
2025-12-19	16.5000	17.4400	16.5000	17.3500	+8.982%	29	950	-35.735%
2025-12-18	16.0000	16.4500	15.3100	15.9200	-6.628%	149	930	-29.962%
2025-12-17	15.5500	17.0500	15.5500	17.0500	+12.914%	161	1,001	-34.604%
2025-12-16	15.0000	15.1000	14.3500	15.1000	-0.658%	64	941	-26.159%
2025-12-15	14.9000	15.2000	14.2500	15.2000	+8.571%	145	947	-26.645%
2025-12-12	15.6900	15.6900	13.2800	14.0000	-10.429%	130	868	-20.357%
2025-12-11	14.6400	15.6500	14.4000	15.6300	+9.838%	81	849	-28.663%
2025-12-10	13.8000	14.6000	13.4000	14.2300	+3.869%	264	854	-21.644%
2025-12-09	12.7500	14.3500	12.6900	13.7000	+15.126%	104	703	-18.613%
2025-12-08	12.1000	12.1000	11.9000	11.9000	-3.722%	114	709	-6.303%
2025-12-05	12.4300	12.7700	12.3600	12.3600	+8.899%	8	706	-9.790%
2025-12-04	12.6500	12.6500	11.1200	11.3500	-14.662%	114	705	-1.762%
2025-12-03	13.3000	13.3000	13.0000	13.3000	+2.308%	73	680	-16.165%
2025-12-02	13.1500	13.2500	13.0000	13.0000	+0.231%	7	630	-14.231%
2025-12-01	11.8400	13.2200	11.8400	12.9700	+17.802%	75	628	-14.032%
2025-11-28	10.0000	11.8300	10.0000	11.0100	+20.724%	114	625	+1.272%
2025-11-26	9.1100	9.1200	9.1100	9.1200	+8.057%	22	604	+22.259%
2025-11-25	8.2200	8.4400	8.1500	8.4400	+2.927%	11	604	+32.109%
2025-11-24	7.8000	8.3900	7.8000	8.2000	+3.666%	46	597	+35.976%
2025-11-21	7.6200	7.9100	7.6200	7.9100	-1.125%	35	596	+40.961%
2025-11-20	8.0500	8.0500	7.8500	8.0000	-9.091%	14	592	+39.375%
2025-11-19	8.8000	8.8000	8.8000	8.8000	+15.033%	1	592	+26.705%
2025-11-18	7.9000	7.9000	7.6500	7.6500	+0.658%	3	593	+45.752%
2025-11-17	7.9500	8.0000	7.6000	7.6000	-7.317%	5	593	+46.711%
2025-11-14	7.7900	8.2800	7.7900	8.2000	-6.286%	14	592	+35.976%
2025-11-13	9.4200	9.4200	8.7500	8.7500	-6.517%	8	592	+27.429%
2025-11-12	8.1100	9.7100	8.1100	9.3600	+21.558%	135	592	+19.124%
2025-11-11	7.6300	7.9300	7.6300	7.7000	+8.451%	18	567	+44.805%
2025-11-10	6.9500	7.2000	6.7500	7.1000	+9.231%	27	562	+57.042%
2025-11-07	6.5000	6.5000	6.5000	6.5000	0.000%	18	562	+71.538%
2025-11-06	6.5000	6.5000	6.5000	6.5000	+6.557%	1	544	+71.538%
2025-11-04	6.2000	6.2000	6.1000	6.1000	-12.356%	2	543	+82.787%
2025-11-03	6.9600	6.9600	6.9600	6.9600	-2.793%	30	513	+60.201%
2025-10-31	7.1500	7.1600	7.1500	7.1600	-3.243%	6	513	+55.726%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+8.824%	2	513	+50.676%
2025-10-29	6.8000	6.8000	6.8000	6.8000	+14.094%	2	513	+63.971%
2025-10-28	5.9600	5.9600	5.9600	5.9600	-0.997%	1	513	+87.081%
2025-10-27	6.0000	6.0200	5.5500	6.0200	-14.610%	83	517	+85.216%
2025-10-22	6.8300	7.0500	6.8300	7.0500	+2.026%	118	517	+58.156%
2025-10-21	7.0000	7.3000	6.3000	6.9100	-12.863%	282	399	+61.360%
2025-10-20	7.9500	8.0000	7.9300	7.9300	-0.377%	103	318	+40.605%
2025-10-17	8.5000	8.9000	7.8200	7.9600	-17.170%	82	317	+40.075%
2025-10-16	9.1500	9.6100	8.8300	9.6100	+8.343%	136	252	+16.025%
2025-10-15	8.2500	8.9000	8.2500	8.8700	+8.171%	71	316	+25.705%
2025-10-14	7.3000	8.2000	7.3000	8.2000	+10.363%	144	247	+35.976%
2025-10-13	7.6000	7.6000	7.1100	7.4300	+17.937%	31	137	+50.067%
2025-10-09	7.0000	7.1000	6.3000	6.3000	-4.545%	5	111	+76.984%
2025-10-08	6.8000	6.9500	6.6000	6.6000	+4.762%	42	107	+68.939%
2025-10-07	6.6400	6.7000	6.3000	6.3000	-10.638%	9	75	+76.984%
2025-10-06	6.6600	7.0500	6.6600	7.0500	+9.302%	2	71	+58.156%
2025-10-03	6.4500	6.4500	6.4500	6.4500	+15.591%	1	69	+72.868%
2025-10-02	5.5800	5.5800	5.5800	5.5800	-12.813%	4	68	+99.821%
2025-10-01	6.4000	6.4000	6.4000	6.4000	-2.290%	1	64	+74.219%
2025-09-29	6.0000	6.6000	5.5500	6.5500	+16.964%	13	63	+70.229%
2025-09-26	5.2500	5.6000	5.2500	5.6000	+18.393%	7	50	+99.107%
2025-09-25	4.6700	4.7400	4.6700	4.7300	+5.111%	6	45	+135.729%
2025-09-24	4.2500	4.5000	4.2500	4.5000	+5.882%	13	45	+147.778%
2025-09-23	4.8000	4.8000	4.2500	4.2500	-4.279%	13	34	+162.353%
2025-09-22	5.0000	5.0000	4.3900	4.4400	0.000%	21	21	+151.126%