Dark

SLV20280121C65
SLV Jan 21 2028 65.00 Call (SLV280121C00065000)
option OPRA

EOD

Jul 30, 2026

8.50+9.254%(+0.72)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.0000	8.5000	7.9000	8.5000	+9.254%	7	3,293	0.000%
2026-07-29	7.7800	7.7800	7.7800	7.7800	+1.567%	1	3,289	+9.254%
2026-07-28	7.5000	7.8000	7.5000	7.6600	-6.585%	78	3,316	+10.966%
2026-07-27	8.6300	8.6300	8.2000	8.2000	+0.861%	9	3,289	+3.659%
2026-07-24	8.2500	8.3500	8.1300	8.1300	+0.994%	22	3,286	+4.551%
2026-07-23	8.1000	8.1900	7.9000	8.0500	-11.050%	13	3,302	+5.590%
2026-07-22	9.1800	9.3000	9.0500	9.0500	+9.697%	156	3,296	-6.077%
2026-07-21	8.2000	8.6500	8.2000	8.2500	+8.126%	73	3,444	+3.030%
2026-07-20	7.3700	7.6300	7.3700	7.6300	+5.972%	10	3,394	+11.402%
2026-07-17	7.2500	7.5500	6.7500	7.2000	+2.710%	64	3,400	+18.056%
2026-07-16	7.1000	7.3400	7.0000	7.0100	-6.533%	16	3,364	+21.255%
2026-07-15	8.2700	8.2700	7.4000	7.5000	-12.281%	30	3,368	+13.333%
2026-07-14	8.6500	8.6700	8.3700	8.5500	+7.009%	17	3,361	-0.585%
2026-07-13	10.0000	10.0000	7.8900	7.9900	-9.718%	163	3,345	+6.383%
2026-07-10	8.7400	9.0000	8.7400	8.8500	-3.804%	6	3,193	-3.955%
2026-07-09	9.3800	9.4700	9.1000	9.2000	+8.235%	12	3,190	-7.609%
2026-07-08	8.2500	8.9100	8.2500	8.5000	-6.798%	462	3,211	0.000%
2026-07-07	9.8400	9.9100	9.1200	9.1200	-5.000%	288	3,235	-6.798%
2026-07-06	9.8000	9.8000	9.6000	9.6000	+4.575%	12	3,222	-11.458%
2026-07-02	9.2800	9.5700	9.1600	9.1800	+4.318%	713	3,378	-7.407%
2026-07-01	9.8100	9.8100	8.8000	8.8000	+1.149%	12	3,378	-3.409%
2026-06-30	9.0000	9.0000	8.7000	8.7000	+6.357%	5	3,385	-2.299%
2026-06-29	8.5000	8.5000	8.1700	8.1800	-5.977%	5	3,385	+3.912%
2026-06-26	8.7500	9.0400	8.7000	8.7000	+4.819%	225	3,383	-2.299%
2026-06-25	8.2500	8.4000	8.2500	8.3000	+3.750%	9	3,198	+2.410%
2026-06-24	8.9500	8.9500	7.4800	8.0000	-17.526%	113	3,199	+6.250%
2026-06-23	10.5000	10.9000	9.6100	9.7000	-16.162%	29	3,160	-12.371%
2026-06-22	12.1700	12.2600	11.5700	11.5700	+1.491%	10	3,143	-26.534%
2026-06-18	12.6700	12.9500	11.4000	11.4000	-24.000%	326	3,149	-25.439%
2026-06-17	14.5500	15.0000	14.2500	15.0000	+6.610%	44	3,149	-43.333%
2026-06-16	14.4000	14.5000	13.7700	14.0700	-1.951%	101	3,149	-39.588%
2026-06-15	14.6000	14.8800	14.1500	14.3500	+9.125%	82	2,803	-40.767%
2026-06-12	13.9000	13.9000	11.7000	13.1500	+6.048%	2,301	2,803	-35.361%
2026-06-11	11.2000	12.4000	11.1000	12.4000	+5.085%	38	2,803	-31.452%
2026-06-10	11.4800	12.1500	11.4800	11.8000	-1.338%	76	2,798	-27.966%
2026-06-09	13.4600	13.4600	11.3000	11.9600	-10.946%	35	2,780	-28.930%
2026-06-08	13.6600	13.6600	13.2600	13.4300	+1.358%	14	2,771	-36.709%
2026-06-05	15.5400	16.0000	13.2500	13.2500	-22.965%	74	2,769	-35.849%
2026-06-04	17.4500	18.4000	17.1800	17.2000	+1.896%	10	2,751	-50.581%
2026-06-03	17.3500	17.5000	16.8500	16.8800	-6.378%	52	2,751	-49.645%
2026-06-02	18.5900	19.0000	17.8200	18.0300	+0.502%	129	2,751	-52.856%
2026-06-01	17.7000	18.5300	17.5000	17.9400	-0.884%	134	2,717	-52.620%
2026-05-29	18.6700	19.4100	18.0000	18.1000	-3.467%	95	2,700	-53.039%
2026-05-28	17.6300	18.7500	17.2800	18.7500	+4.167%	90	2,725	-54.667%
2026-05-27	18.0000	18.9400	18.0000	18.0000	-7.692%	34	2,696	-52.778%
2026-05-26	19.4000	19.5000	19.4000	19.5000	+1.563%	4	2,689	-56.410%
2026-05-22	19.5000	20.3500	18.8500	19.2000	-0.260%	246	2,691	-55.729%
2026-05-21	19.0000	21.0000	18.6800	19.2500	-2.482%	313	2,687	-55.844%
2026-05-20	19.3500	20.0600	18.8500	19.7400	+3.895%	155	2,687	-56.940%
2026-05-19	18.9000	19.7000	18.3800	19.0000	-6.404%	327	2,667	-55.263%
2026-05-18	21.7000	21.7000	20.0000	20.3000	-0.733%	804	2,667	-58.128%
2026-05-15	20.9000	20.9000	20.2900	20.4500	-20.583%	24	2,667	-58.435%
2026-05-14	26.0000	26.0000	25.7500	25.7500	-9.870%	6	2,811	-66.990%
2026-05-13	27.0000	29.3500	27.0000	28.5700	+6.248%	31	2,807	-70.249%
2026-05-12	25.2000	27.0000	25.2000	26.8900	+0.411%	43	2,807	-68.390%
2026-05-11	25.0500	27.1000	25.0500	26.7800	+19.287%	46	2,807	-68.260%
2026-05-08	22.7500	22.9700	22.2600	22.4500	+5.647%	11	2,895	-62.138%
2026-05-07	22.2500	22.2500	21.1100	21.2500	+9.536%	19	2,897	-60.000%
2026-05-06	18.9800	20.0000	18.9800	19.4000	+14.793%	15	2,916	-56.186%
2026-05-05	17.0000	17.3400	16.6600	16.9000	-0.530%	44	2,907	-49.704%
2026-05-04	16.9900	16.9900	16.9900	16.9900	-9.628%	1	2,939	-49.971%
2026-05-01	18.8000	18.8000	18.8000	18.8000	+7.736%	2	2,939	-54.787%
2026-04-30	17.4500	17.4500	17.4500	17.4500	+5.438%	1	2,939	-51.289%
2026-04-29	16.7500	16.8000	16.2500	16.5500	-7.283%	30	2,939	-48.640%
2026-04-28	18.1500	18.1500	17.3500	17.8500	-8.226%	33	2,946	-52.381%
2026-04-27	19.4500	19.4500	18.5500	19.4500	-1.768%	107	2,931	-56.298%
2026-04-24	19.7800	19.8000	19.4500	19.8000	0.000%	33	2,965	-57.071%
2026-04-23	20.0000	20.0000	19.6500	19.8000	-2.222%	7	2,978	-57.071%
2026-04-22	20.2500	20.2500	20.2500	20.2500	-4.706%	1	2,978	-58.025%
2026-04-21	21.2500	21.2500	21.2500	21.2500	-5.092%	1	2,985	-60.000%
2026-04-20	23.0100	23.0100	22.2500	22.3900	-5.448%	8	2,985	-62.037%
2026-04-17	23.6700	25.0000	23.6700	23.6800	+8.128%	226	2,992	-64.105%
2026-04-16	21.5700	22.0500	21.5000	21.9000	-2.450%	226	2,783	-61.187%
2026-04-14	22.2000	22.4500	22.1900	22.4500	+12.814%	12	2,791	-62.138%
2026-04-13	19.6000	19.9000	19.5000	19.9000	-5.910%	7	2,794	-57.286%
2026-04-10	20.4000	21.1500	20.4000	21.1500	+0.714%	6	2,798	-59.811%
2026-04-09	19.6500	21.0000	19.6500	21.0000	+0.095%	6	2,796	-59.524%
2026-04-08	21.3600	23.4500	20.9800	20.9800	+14.959%	8	2,802	-59.485%
2026-04-07	18.5500	19.2700	18.2500	18.2500	-6.650%	5	2,810	-53.425%
2026-04-06	19.5500	19.5500	19.5500	19.5500	+8.611%	5	2,808	-56.522%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-14.570%	2	2,804	-52.778%
2026-04-01	21.0700	21.0700	21.0700	21.0700	-0.847%	1	2,804	-59.658%
2026-03-31	20.2500	21.2500	20.2500	21.2500	+16.758%	5	2,803	-60.000%
2026-03-30	18.4500	18.6500	18.2000	18.2000	+0.275%	8	2,807	-53.297%
2026-03-27	17.3000	19.0400	17.3000	18.1500	+7.080%	61	2,812	-53.168%
2026-03-26	18.0000	18.0700	16.9500	16.9500	-9.744%	7	2,831	-49.853%
2026-03-25	19.7800	19.7800	18.7800	18.7800	+5.803%	18	2,824	-54.739%
2026-03-24	18.0000	18.5000	17.7500	17.7500	+0.681%	6	2,818	-52.113%
2026-03-23	17.6500	18.2700	17.6200	17.6300	+3.706%	63	2,816	-51.787%
2026-03-20	17.5000	18.1000	16.8700	17.0000	-10.385%	19	2,817	-50.000%
2026-03-19	16.1200	18.9700	16.0500	18.9700	-11.767%	96	2,812	-55.192%
2026-03-18	21.5000	22.2800	21.5000	21.5000	-14.818%	20	2,760	-60.465%
2026-03-17	25.0900	25.2400	23.9500	25.2400	+0.518%	4	2,759	-66.323%
2026-03-16	24.5000	25.1100	24.4000	25.1100	+1.209%	11	2,758	-66.149%
2026-03-13	27.0300	27.0300	24.6400	24.8100	-11.075%	31	2,756	-65.740%
2026-03-12	28.6500	28.6500	27.9000	27.9000	0.000%	38	2,772	-69.534%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-10.000%	1	2,746	-69.534%
2026-03-10	30.7500	31.1700	30.7500	31.0000	+7.155%	8	2,747	-72.581%
2026-03-09	27.7500	28.9600	27.7500	28.9300	+3.321%	23	2,754	-70.619%
2026-03-06	27.3900	28.0000	27.3900	28.0000	+6.707%	9	2,740	-69.643%
2026-03-05	26.4500	26.8000	26.2400	26.2400	+1.118%	18	2,734	-67.607%
2026-03-03	26.8000	26.8000	24.7500	25.9500	-17.593%	4	2,731	-67.245%
2026-03-02	31.4000	32.4100	31.0000	31.4900	-8.459%	145	2,733	-73.007%
2026-02-27	33.5000	34.4100	33.4000	34.4000	+14.514%	181	2,863	-75.291%
2026-02-26	30.2200	30.3400	30.0400	30.0400	-6.621%	4	2,763	-71.704%
2026-02-25	32.3000	33.0500	32.1700	32.1700	+4.822%	32	2,791	-73.578%
2026-02-24	31.7000	31.7000	30.4000	30.6900	-2.571%	10	2,791	-72.304%
2026-02-23	26.7500	32.0500	26.7500	31.5000	+14.754%	15	2,790	-73.016%
2026-02-20	26.1000	28.0000	25.2700	27.4500	+25.687%	25	2,797	-69.035%
2026-02-19	22.7000	22.7000	21.8400	21.8400	+5.507%	5	2,804	-61.081%
2026-02-18	20.2000	22.0000	20.2000	20.7000	+12.807%	17	2,809	-58.937%
2026-02-17	19.6500	19.6500	17.7600	18.3500	-8.250%	17	2,811	-53.678%
2026-02-13	21.2500	21.2500	20.0000	20.0000	-0.596%	37	2,833	-57.500%
2026-02-12	25.9000	25.9000	20.0500	20.1200	-24.218%	28	2,833	-57.753%
2026-02-11	26.8600	26.9700	26.5500	26.5500	+8.323%	13	2,833	-67.985%
2026-02-10	25.5000	25.8500	24.5100	24.5100	-8.374%	9	2,845	-65.320%
2026-02-09	24.7500	26.7500	24.7500	26.7500	+19.260%	31	2,844	-68.224%
2026-02-06	22.0000	22.7800	21.5700	22.4300	+9.951%	82	2,839	-62.104%
2026-02-05	21.0000	22.8600	20.0000	20.4000	-29.655%	210	2,877	-58.333%
2026-02-04	32.0600	32.0600	28.0000	29.0000	+3.943%	24	2,765	-70.690%
2026-02-03	27.9500	30.5800	27.2500	27.9000	+16.153%	26	2,766	-69.534%
2026-02-02	25.1500	26.5000	21.4000	24.0200	-5.804%	57	2,760	-64.613%
2026-01-30	37.2000	38.9500	22.8000	25.5000	-48.589%	143	2,741	-66.667%
2026-01-29	47.8000	50.8300	44.4800	49.6000	-3.969%	124	2,702	-82.863%
2026-01-28	49.0000	51.6500	47.0000	51.6500	+9.754%	92	2,785	-83.543%
2026-01-27	45.0600	47.0600	42.7000	47.0600	+6.398%	40	2,835	-81.938%
2026-01-26	46.1500	52.9300	43.0000	44.2300	+12.545%	695	2,817	-80.782%
2026-01-23	35.0000	39.3000	35.0000	39.3000	+13.748%	194	3,450	-78.372%
2026-01-22	34.2900	34.8000	34.2900	34.5500	+9.613%	12	3,535	-75.398%
2026-01-21	39.6400	39.6400	31.5200	31.5200	-6.469%	17	3,536	-73.033%
2026-01-20	33.0700	34.4500	32.9000	33.7000	+11.001%	139	3,529	-74.777%
2026-01-16	29.7200	30.7000	27.9000	30.3600	-4.977%	169	3,721	-72.003%
2026-01-15	30.3100	32.2900	30.3100	31.9500	-2.502%	39	3,721	-73.396%
2026-01-14	32.0000	32.9000	30.0000	32.7700	+17.793%	422	3,722	-74.062%
2026-01-13	28.5000	29.1500	27.2700	27.8200	+5.699%	565	3,878	-69.446%
2026-01-12	25.7000	26.9500	25.4800	26.3200	+18.027%	1,529	4,418	-67.705%
2026-01-09	20.5500	22.6500	20.5500	22.3000	+11.222%	69	3,732	-61.883%
2026-01-08	19.0500	20.4500	18.8000	20.0500	-13.578%	134	3,756	-57.606%
2026-01-07	20.9200	23.2000	20.9200	23.2000	-2.439%	46	3,710	-63.362%
2026-01-06	21.8100	23.9000	21.8100	23.7800	+18.308%	346	3,679	-64.256%
2026-01-05	20.5000	20.9000	19.8000	20.1000	+11.978%	316	3,627	-57.711%
2026-01-02	18.8000	18.8500	17.2000	17.9500	+2.571%	334	3,627	-52.646%
2025-12-31	18.4000	19.1000	16.7500	17.5000	-12.281%	347	3,175	-51.429%
2025-12-30	20.3500	21.4700	19.7700	19.9500	+7.431%	185	3,175	-57.393%
2025-12-29	22.2000	22.2000	17.4900	18.5700	-15.591%	240	3,194	-54.227%
2025-12-26	18.2000	22.5000	18.0500	22.0000	+25.930%	606	3,035	-61.364%
2025-12-24	17.3500	17.9000	16.1400	17.4700	+4.862%	834	2,356	-51.345%
2025-12-23	14.8800	16.8500	14.8800	16.6600	+13.565%	772	2,356	-48.980%
2025-12-22	14.7100	15.8500	14.5000	14.6700	+7.473%	245	1,644	-42.059%
2025-12-19	12.9000	13.7300	12.9000	13.6500	+7.059%	202	1,680	-37.729%
2025-12-18	12.7500	12.7500	12.2600	12.7500	-5.556%	33	1,515	-33.333%
2025-12-17	12.8000	13.5000	12.8000	13.5000	+21.951%	33	1,512	-37.037%
2025-12-16	11.0700	11.0700	11.0700	11.0700	-6.186%	7	1,487	-23.216%
2025-12-15	11.2800	11.8000	10.8000	11.8000	+8.257%	12	1,487	-27.966%
2025-12-12	12.1900	12.1900	10.4000	10.9000	-7.234%	48	1,495	-22.018%
2025-12-11	12.3600	12.6000	11.7500	11.7500	+3.342%	22	1,513	-27.660%
2025-12-10	10.9800	11.5000	10.7800	11.3700	-6.033%	59	1,502	-25.242%
2025-12-09	10.0000	12.1000	10.0000	12.1000	+28.998%	50	1,450	-29.752%
2025-12-08	9.4000	9.4000	9.3000	9.3800	-2.292%	3	1,422	-9.382%
2025-12-05	9.4000	10.3600	9.4000	9.6000	+9.091%	18	1,421	-11.458%
2025-12-04	9.8300	9.8300	8.6000	8.8000	-14.976%	16	1,417	-3.409%
2025-12-03	11.2500	11.2500	10.2000	10.3500	+1.471%	54	1,404	-17.874%
2025-12-02	10.4500	10.4500	10.2000	10.2000	-4.225%	31	1,389	-16.667%
2025-12-01	9.4600	10.6500	9.3600	10.6500	+25.738%	24	1,358	-20.188%
2025-11-28	8.2000	8.5000	8.2000	8.4700	+16.667%	74	1,346	+0.354%
2025-11-26	7.2500	7.2600	7.2500	7.2600	+12.210%	2	1,271	+17.080%
2025-11-25	6.2200	6.4700	6.2000	6.4700	+7.475%	11	1,271	+31.376%
2025-11-21	5.8300	6.0200	5.8300	6.0200	-5.790%	606	1,270	+41.196%
2025-11-19	6.3900	6.3900	6.3900	6.3900	-3.910%	50	668	+33.020%
2025-11-14	6.5700	6.6500	6.5700	6.6500	-2.920%	11	621	+27.820%
2025-11-13	7.2000	7.2000	6.8500	6.8500	-7.432%	31	630	+24.088%
2025-11-12	6.8400	7.4000	6.8400	7.4000	+35.780%	509	599	+14.865%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+6.863%	2	143	+55.963%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-2.857%	25	142	+66.667%
2025-10-31	5.2500	5.2500	5.2500	5.2500	+13.636%	10	142	+61.905%
2025-10-28	4.9000	4.9000	4.6200	4.6200	-7.600%	3	142	+83.983%
2025-10-27	4.4500	5.0000	4.4500	5.0000	-2.913%	2	143	+70.000%
2025-10-22	5.3000	5.5000	5.1500	5.1500	-4.630%	17	143	+65.049%
2025-10-21	5.4000	5.4500	5.4000	5.4000	-4.594%	9	139	+57.407%
2025-10-20	5.6600	5.6600	5.6600	5.6600	-16.765%	1	131	+50.177%
2025-10-17	7.0000	7.4500	5.9300	6.8000	-8.725%	126	131	+25.000%
2025-10-16	6.3000	7.4500	6.3000	7.4500	+6.429%	4	28	+14.094%
2025-10-15	6.4200	7.0000	6.4200	7.0000	+13.821%	5	28	+21.429%
2025-10-14	6.1500	6.1500	6.1500	6.1500	+6.957%	1	23	+38.211%
2025-10-13	6.3000	6.3000	5.7500	5.7500	+13.861%	17	23	+47.826%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-2.510%	4	6	+68.317%
2025-10-08	5.1800	5.1800	5.1800	5.1800	0.000%	2	0	+64.093%