Dark

SLV20280121C70
SLV Jan 21 2028 70.00 Call (SLV280121C00070000)
option OPRA

EOD

Jul 30, 2026

7.50+7.143%(+0.50)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.0000	7.5000	6.7400	7.5000	+7.143%	47	4,091	0.000%
2026-07-29	6.6000	7.0400	6.5000	7.0000	+7.692%	8	4,087	+7.143%
2026-07-28	7.0000	7.0000	6.5000	6.5000	-13.333%	28	4,084	+15.385%
2026-07-27	7.3000	7.5000	7.1500	7.5000	+3.022%	7	4,059	0.000%
2026-07-24	7.5700	7.8400	7.0000	7.2800	+4.000%	114	4,057	+3.022%
2026-07-23	7.2500	7.3300	6.6700	7.0000	-12.718%	267	4,055	+7.143%
2026-07-22	8.0000	8.1500	7.8000	8.0200	+7.651%	16	4,119	-6.484%
2026-07-21	7.1500	8.3500	7.1500	7.4500	+9.559%	177	4,139	+0.671%
2026-07-20	6.5300	6.8000	6.5300	6.8000	+7.595%	9	4,122	+10.294%
2026-07-17	6.0000	6.6000	6.0000	6.3200	-3.511%	29	4,119	+18.671%
2026-07-16	6.5100	6.7500	6.2500	6.5500	-2.239%	49	4,128	+14.504%
2026-07-15	7.1000	7.3400	6.4500	6.7000	-10.667%	47	4,105	+11.940%
2026-07-14	7.3000	7.5500	7.3000	7.5000	+8.696%	19	4,092	0.000%
2026-07-13	8.9200	8.9200	6.8500	6.9000	-12.658%	57	4,096	+8.696%
2026-07-10	7.6500	8.0000	7.6300	7.9000	-2.469%	38	4,109	-5.063%
2026-07-09	7.9500	8.3000	7.9100	8.1000	+5.744%	11	4,082	-7.407%
2026-07-08	7.4400	8.0000	7.0000	7.6600	-7.264%	32	4,082	-2.089%
2026-07-07	8.5000	8.6000	8.2400	8.2600	-4.619%	57	4,056	-9.201%
2026-07-06	8.7700	9.0300	8.0500	8.6600	+4.337%	104	4,059	-13.395%
2026-07-02	8.4100	8.4300	8.3000	8.3000	+8.497%	8	4,044	-9.639%
2026-07-01	8.5000	8.5000	7.6500	7.6500	-7.273%	51	4,044	-1.961%
2026-06-30	7.5300	8.2500	7.5300	8.2500	+10.000%	31	4,030	-9.091%
2026-06-29	7.2200	8.3100	7.1500	7.5000	-0.133%	44	4,024	0.000%
2026-06-26	8.0000	8.3200	7.5100	7.5100	+2.877%	330	4,004	-0.133%
2026-06-25	7.1000	7.6500	7.1000	7.3000	+2.962%	46	3,869	+2.740%
2026-06-24	7.0000	7.8000	6.5000	7.0900	-15.796%	186	3,852	+5.783%
2026-06-23	8.4000	8.9800	8.0000	8.4200	-15.800%	154	3,926	-10.926%
2026-06-22	10.6500	11.2500	10.0000	10.0000	-9.829%	52	3,863	-25.000%
2026-06-18	11.2500	11.3000	10.2000	11.0900	-2.634%	62	3,817	-32.372%
2026-06-17	12.4900	13.1500	11.3800	11.3900	-10.315%	497	3,817	-34.153%
2026-06-16	12.3000	12.8000	12.1300	12.7000	0.000%	154	3,817	-40.945%
2026-06-15	12.9500	13.0000	12.6000	12.7000	+9.767%	38	3,878	-40.945%
2026-06-12	10.8700	12.1500	10.4500	11.5700	+10.190%	443	3,878	-35.177%
2026-06-11	9.9500	10.8000	9.6000	10.5000	+5.000%	55	3,878	-28.571%
2026-06-10	10.1400	10.9000	9.7500	10.0000	-11.504%	174	3,871	-25.000%
2026-06-09	11.8600	12.1000	9.9000	11.3000	-6.612%	677	3,848	-33.628%
2026-06-08	12.0400	13.8000	11.5000	12.1000	-0.412%	333	3,841	-38.017%
2026-06-05	13.7000	14.6500	12.0000	12.1500	-21.359%	721	3,899	-38.272%
2026-06-04	15.6500	15.7400	15.0000	15.4500	+3.000%	66	4,175	-51.456%
2026-06-03	15.5200	17.4500	15.0000	15.0000	-8.592%	72	4,146	-50.000%
2026-06-02	16.6000	16.6700	16.3000	16.4100	+0.985%	30	4,139	-54.296%
2026-06-01	15.1700	16.6000	15.1700	16.2500	-3.846%	23	4,129	-53.846%
2026-05-29	16.9000	17.3500	16.2500	16.9000	-1.687%	153	4,129	-55.621%
2026-05-28	15.5000	17.2000	15.5000	17.1900	+1.177%	274	4,152	-56.370%
2026-05-27	16.3900	16.9900	16.0000	16.9900	-2.636%	35	4,106	-55.856%
2026-05-26	18.5000	18.5000	17.4000	17.4500	-1.690%	80	4,097	-57.020%
2026-05-22	17.8000	17.8900	16.9100	17.7500	-6.579%	124	4,036	-57.746%
2026-05-21	17.5000	19.3500	17.2000	19.0000	+5.380%	106	4,060	-60.526%
2026-05-20	17.4000	18.2200	17.4000	18.0300	+6.121%	19	4,060	-58.403%
2026-05-19	16.9500	17.7500	16.5300	16.9900	-6.904%	289	3,979	-55.856%
2026-05-18	19.1200	20.0000	18.2500	18.2500	-2.667%	149	3,979	-58.904%
2026-05-15	18.8500	19.8000	18.2000	18.7500	-19.700%	168	3,979	-60.000%
2026-05-14	23.9600	24.1600	21.9000	23.3500	-10.192%	24	3,793	-67.880%
2026-05-13	24.1800	27.0500	24.1800	26.0000	+6.122%	41	3,801	-71.154%
2026-05-12	23.9500	24.5000	23.7900	24.5000	-1.010%	37	3,801	-69.388%
2026-05-11	22.8500	24.7500	22.8500	24.7500	+23.750%	151	3,801	-69.697%
2026-05-08	20.3500	20.3500	19.3000	20.0000	+2.407%	20	3,731	-62.500%
2026-05-07	19.5200	21.5000	19.5200	19.5300	+8.500%	54	3,735	-61.598%
2026-05-06	17.3500	18.0700	17.3500	18.0000	+19.126%	97	3,759	-58.333%
2026-05-05	15.5000	16.0000	15.1100	15.1100	+0.733%	18	3,735	-50.364%
2026-05-04	15.6500	16.4300	15.0000	15.0000	-11.504%	59	3,734	-50.000%
2026-05-01	16.4000	17.7000	16.4000	16.9500	+8.031%	25	3,723	-55.752%
2026-04-30	15.7500	16.0000	15.0000	15.6900	+5.302%	36	3,723	-52.199%
2026-04-29	15.0200	15.2500	14.6500	14.9000	-3.871%	56	3,722	-49.664%
2026-04-28	16.1500	16.2000	15.0000	15.5000	-10.145%	44	3,727	-51.613%
2026-04-27	18.0000	18.1000	17.1500	17.2500	-4.591%	24	3,721	-56.522%
2026-04-24	17.5000	18.1200	17.5000	18.0800	+2.205%	13	3,718	-58.518%
2026-04-23	18.0500	18.4000	17.4900	17.6900	-8.104%	16	3,715	-57.603%
2026-04-22	19.3100	19.5000	19.1900	19.2500	+6.944%	96	3,711	-61.039%
2026-04-21	19.6400	19.6400	18.0000	18.0000	-12.323%	283	3,733	-58.333%
2026-04-20	21.1900	22.5000	20.4000	20.5300	+0.885%	147	3,733	-63.468%
2026-04-17	22.0000	22.5000	20.3500	20.3500	+2.005%	148	3,756	-63.145%
2026-04-16	19.8600	20.3400	19.7000	19.9500	-3.623%	178	3,775	-62.406%
2026-04-15	21.2200	21.2200	20.4000	20.7000	+3.500%	15	3,682	-63.768%
2026-04-14	18.8000	21.1000	18.8000	20.0000	+10.375%	149	3,682	-62.500%
2026-04-13	18.0000	18.4800	17.4500	18.1200	-5.870%	28	3,682	-58.609%
2026-04-10	19.2000	19.2500	18.9100	19.2500	+1.316%	7	3,682	-61.039%
2026-04-09	18.5500	19.0000	18.5500	19.0000	-5.000%	21	3,688	-60.526%
2026-04-08	19.7900	21.2000	18.4500	20.0000	+22.175%	21	3,683	-62.500%
2026-04-07	17.0000	17.4800	16.3700	16.3700	-7.775%	7	3,698	-54.184%
2026-04-06	17.7500	17.7700	17.5700	17.7500	-1.389%	14	3,697	-57.746%
2026-04-02	17.4500	19.1000	16.4200	18.0000	-7.455%	62	3,731	-58.333%
2026-04-01	20.0000	21.3500	19.4200	19.4500	-1.569%	51	3,731	-61.440%
2026-03-31	18.3000	20.0900	18.0000	19.7600	+15.219%	25	3,763	-62.045%
2026-03-30	17.1500	18.1000	17.0200	17.1500	-1.719%	271	3,766	-56.268%
2026-03-27	16.9500	17.5100	16.8000	17.4500	+12.581%	10	3,833	-57.020%
2026-03-26	16.0000	16.5000	15.1500	15.5000	-12.429%	162	3,838	-51.613%
2026-03-25	18.0000	18.0000	17.7000	17.7000	+4.920%	12	3,850	-57.627%
2026-03-24	16.2800	16.8700	16.2800	16.8700	+7.796%	80	3,850	-55.542%
2026-03-23	15.8500	16.7400	15.6500	15.6500	+2.961%	79	3,788	-52.077%
2026-03-20	17.0000	17.3000	15.1000	15.2000	-10.588%	42	3,790	-50.658%
2026-03-19	15.0000	17.7500	14.6900	17.0000	-12.461%	154	3,797	-55.882%
2026-03-18	20.0000	21.1200	19.4000	19.4200	-11.040%	141	3,867	-61.380%
2026-03-17	22.3000	22.5200	21.7500	21.8300	-5.375%	19	3,970	-65.644%
2026-03-16	22.7100	23.1000	22.6000	23.0700	-0.130%	14	3,970	-67.490%
2026-03-13	24.2200	24.9000	22.3200	23.1000	-10.396%	138	3,970	-67.532%
2026-03-12	26.4500	26.4500	25.7800	25.7800	-2.274%	4	3,966	-70.908%
2026-03-11	25.1500	26.6900	25.1500	26.3800	-6.949%	12	3,997	-71.569%
2026-03-10	28.5400	29.0000	27.9000	28.3500	+5.000%	26	3,997	-73.545%
2026-03-09	25.1000	27.0000	25.0500	27.0000	+8.000%	36	4,001	-72.222%
2026-03-06	24.6200	25.8500	24.6200	25.0000	+4.690%	27	3,999	-70.000%
2026-03-05	25.1500	25.1600	23.8800	23.8800	-5.351%	35	4,014	-68.593%
2026-03-04	25.8500	26.0000	25.2300	25.2300	+0.920%	5	4,015	-70.273%
2026-03-03	24.2000	25.5000	23.2300	25.0000	-16.667%	108	4,015	-70.000%
2026-03-02	29.0800	30.3200	27.7400	30.0000	-5.897%	41	4,027	-75.000%
2026-02-27	31.5000	32.3700	31.5000	31.8800	+15.801%	22	4,038	-76.474%
2026-02-26	25.7700	28.0500	25.7700	27.5300	-8.080%	31	4,050	-72.757%
2026-02-25	30.5000	31.0000	29.9500	29.9500	+3.098%	101	4,063	-74.958%
2026-02-24	29.0500	29.5000	29.0500	29.0500	-9.360%	6	4,063	-74.182%
2026-02-23	26.4800	32.0500	26.4800	32.0500	+24.225%	280	4,066	-76.599%
2026-02-20	22.7000	26.0800	21.6500	25.8000	+27.407%	58	4,119	-70.930%
2026-02-19	18.6000	20.2500	18.6000	20.2500	+6.021%	75	4,116	-62.963%
2026-02-18	18.0700	19.6500	18.0700	19.1000	+10.086%	21	4,100	-60.733%
2026-02-17	17.5000	18.1000	15.9000	17.3500	-4.565%	128	4,098	-56.772%
2026-02-13	19.1500	20.6500	18.1800	18.1800	-0.220%	115	4,072	-58.746%
2026-02-12	24.0000	24.2000	18.2200	18.2200	-27.899%	174	4,072	-58.836%
2026-02-11	24.6600	25.4100	24.0000	25.2700	+8.688%	194	4,093	-70.321%
2026-02-10	23.7500	24.6200	22.4700	23.2500	-6.250%	39	4,082	-67.742%
2026-02-09	22.9500	25.5500	22.2800	24.8000	+17.536%	279	4,079	-69.758%
2026-02-06	19.9500	21.8600	19.7500	21.1000	+13.016%	746	4,083	-64.455%
2026-02-05	20.5800	21.5200	18.5000	18.6700	-29.547%	715	4,129	-59.829%
2026-02-04	32.5000	32.5000	25.0000	26.5000	+2.317%	323	3,970	-71.698%
2026-02-03	30.5500	34.2700	24.8400	25.9000	+19.080%	629	4,053	-71.042%
2026-02-02	24.2500	24.2500	19.1900	21.7500	-9.863%	1,257	4,103	-65.517%
2026-01-30	35.4000	37.8700	21.0000	24.1300	-49.907%	1,094	4,026	-68.918%
2026-01-29	50.4500	51.9000	43.3100	48.1700	-1.513%	77	4,189	-84.430%
2026-01-28	46.0400	48.9100	43.7000	48.9100	+7.731%	220	4,179	-84.666%
2026-01-27	42.4200	45.4000	39.9600	45.4000	+11.329%	524	4,022	-83.480%
2026-01-26	41.8000	51.2900	40.5000	40.7800	+12.095%	448	4,069	-81.609%
2026-01-23	35.0000	36.6000	34.6200	36.3800	+12.701%	203	4,103	-79.384%
2026-01-22	32.1000	32.7000	31.2500	32.2800	+7.243%	84	4,002	-76.766%
2026-01-21	30.9000	31.5000	28.8000	30.1000	-7.099%	65	3,995	-75.083%
2026-01-20	29.8500	32.7000	29.8500	32.4000	+17.604%	207	3,987	-76.852%
2026-01-16	27.4500	28.0500	26.0500	27.5500	-5.651%	241	3,932	-72.777%
2026-01-15	28.1200	30.1000	28.1200	29.2000	-3.789%	106	3,932	-74.315%
2026-01-14	26.8000	30.4500	26.5000	30.3500	+16.731%	88	3,909	-75.288%
2026-01-13	25.9500	27.1300	25.0000	26.0000	+7.305%	95	3,899	-71.154%
2026-01-12	24.8500	25.5000	23.6200	24.2300	+19.183%	389	3,889	-69.047%
2026-01-09	19.8500	21.4000	19.2400	20.3300	+10.249%	149	3,896	-63.109%
2026-01-08	19.3000	19.3000	16.7000	18.4400	-6.680%	100	3,889	-59.328%
2026-01-07	20.1000	20.8000	19.0500	19.7600	-9.936%	141	3,862	-62.045%
2026-01-06	20.1200	22.2100	20.1000	21.9400	+18.275%	342	3,820	-65.816%
2026-01-05	18.7000	19.3400	17.9000	18.5500	+12.017%	659	3,786	-59.569%
2026-01-02	17.8000	17.8000	15.8300	16.5600	+2.857%	344	3,528	-54.710%
2025-12-31	16.0200	17.0000	15.4000	16.1000	-14.498%	183	3,365	-53.416%
2025-12-30	18.4900	20.3500	18.1000	18.8300	+14.817%	347	3,365	-60.170%
2025-12-29	17.5000	18.8000	15.9000	16.4000	-20.466%	649	3,336	-54.268%
2025-12-26	17.5000	20.9000	17.0500	20.6200	+35.213%	165	3,220	-63.628%
2025-12-24	15.3000	15.7100	14.3900	15.2500	+1.060%	40	3,183	-50.820%
2025-12-23	14.0000	15.3000	13.8000	15.0900	+15.191%	149	3,183	-50.298%
2025-12-22	13.3500	14.0000	12.8000	13.1000	+6.504%	156	3,176	-42.748%
2025-12-19	12.2000	12.4800	11.9000	12.3000	+9.821%	17	3,075	-39.024%
2025-12-18	11.0000	11.8500	10.9100	11.2000	-6.667%	81	3,086	-33.036%
2025-12-17	11.5000	12.0000	11.0400	12.0000	+13.208%	191	3,020	-37.500%
2025-12-16	10.1800	10.6000	9.7500	10.6000	0.000%	161	3,037	-29.245%
2025-12-15	10.3000	10.6000	10.1500	10.6000	+8.163%	165	2,955	-29.245%
2025-12-12	10.9400	11.0000	9.3000	9.8000	-6.667%	122	3,087	-23.469%
2025-12-11	10.9800	11.0500	10.5000	10.5000	-0.474%	238	3,095	-28.571%
2025-12-10	9.6300	10.5500	9.6000	10.5500	+6.030%	44	2,868	-28.910%
2025-12-09	9.0000	10.0000	9.0000	9.9500	+19.591%	42	2,829	-24.623%
2025-12-08	8.3300	8.3300	8.1600	8.3200	+0.241%	9	2,791	-9.856%
2025-12-05	7.9000	8.3000	7.9000	8.3000	+8.073%	6	2,782	-9.639%
2025-12-04	7.6800	7.6800	7.6800	7.6800	-17.861%	1	2,776	-2.344%
2025-12-03	9.2000	9.4000	9.2000	9.3500	-1.058%	71	2,776	-19.786%
2025-12-02	9.3300	9.4500	9.0000	9.4500	+5.000%	245	2,776	-20.635%
2025-12-01	9.1100	10.0000	8.7000	9.0000	+13.780%	78	2,542	-16.667%
2025-11-28	6.8000	7.9100	6.8000	7.9100	+21.692%	436	2,489	-5.183%
2025-11-26	6.2000	6.5000	6.1200	6.5000	+14.035%	65	1,993	+15.385%
2025-11-25	5.4000	5.7000	5.4000	5.7000	+7.143%	2	1,993	+31.579%
2025-11-24	5.5500	5.5500	5.3200	5.3200	-0.561%	12	1,995	+40.977%
2025-11-21	5.4700	5.4700	5.1000	5.3500	-3.604%	611	2,006	+40.187%
2025-11-20	5.3000	5.7500	5.3000	5.5500	-9.016%	7	1,415	+35.135%
2025-11-19	6.0000	6.1000	5.8000	6.1000	+8.929%	24	1,410	+22.951%
2025-11-18	5.4000	6.0500	5.4000	5.6000	+1.818%	6	1,392	+33.929%
2025-11-17	5.5900	5.5900	5.5000	5.5000	+2.804%	12	1,388	+36.364%
2025-11-14	5.1700	6.5000	5.1700	5.3500	-13.710%	37	1,398	+40.187%
2025-11-13	6.3200	6.3800	6.2000	6.2000	-6.061%	15	1,367	+20.968%
2025-11-12	6.6500	6.6800	6.3500	6.6000	+24.528%	505	1,367	+13.636%
2025-11-11	5.1000	5.3000	5.0500	5.3000	+3.922%	117	869	+41.509%
2025-11-10	4.7700	5.1000	4.7700	5.1000	+19.159%	356	801	+47.059%
2025-11-06	4.2800	4.2800	4.2800	4.2800	-2.727%	1	642	+75.234%
2025-11-04	4.1000	4.4000	4.1000	4.4000	-3.297%	3	642	+70.455%
2025-11-03	4.3900	4.5500	4.3900	4.5500	-5.208%	6	642	+64.835%
2025-10-30	4.7000	4.8000	4.7000	4.8000	+7.623%	2	642	+56.250%
2025-10-29	4.6500	4.8000	4.3000	4.4600	+3.721%	125	640	+68.161%
2025-10-28	4.3000	4.3000	4.3000	4.3000	+10.256%	40	715	+74.419%
2025-10-27	3.9500	3.9500	3.5500	3.9000	-20.408%	418	1,108	+92.308%
2025-10-24	4.4500	4.9000	4.4100	4.9000	+1.660%	6	1,108	+53.061%
2025-10-23	4.8000	4.9000	4.5300	4.8200	+1.474%	73	1,106	+55.602%
2025-10-22	4.4500	4.7500	4.3300	4.7500	+6.742%	5	1,047	+57.895%
2025-10-21	5.7500	5.7500	4.3700	4.4500	-19.091%	15	1,045	+68.539%
2025-10-20	5.7000	5.9400	5.5000	5.5000	-2.655%	265	1,033	+36.364%
2025-10-17	5.8000	5.8000	5.2500	5.6500	-15.038%	85	881	+32.743%
2025-10-16	6.3000	6.9000	6.3000	6.6500	+6.400%	20	810	+12.782%
2025-10-15	5.7000	6.5000	5.5100	6.2500	+10.229%	1,118	798	+20.000%
2025-10-14	5.7300	5.7300	5.4400	5.6700	+27.703%	6	21	+32.275%
2025-10-13	4.8000	4.8500	4.4400	4.4400	-16.226%	7	15	+68.919%
2025-10-10	5.3000	5.3000	5.3000	5.3000	+11.579%	5	14	+41.509%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+9.195%	3	0	+57.895%
2025-10-08	5.0000	5.0000	4.3500	4.3500	0.000%	8	0	+72.414%