Dark

SLV20280121C75
SLV Jan 21 2028 75.00 Call (SLV280121C00075000)
option OPRA

EOD

Jul 30, 2026

6.35+9.862%(+0.57)625

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.1000	6.3500	6.0500	6.3500	+9.862%	625	7,023	0.000%
2026-07-29	5.9000	6.1700	5.7000	5.7800	+0.347%	394	7,120	+9.862%
2026-07-28	5.9000	6.0000	5.7600	5.7600	-9.005%	40	7,147	+10.243%
2026-07-27	6.4500	6.5500	6.3300	6.3300	+1.280%	15	7,108	+0.316%
2026-07-24	6.3400	6.7300	6.2500	6.2500	-3.846%	195	7,104	+1.600%
2026-07-23	6.2400	6.5700	6.2000	6.5000	-7.143%	99	7,005	-2.308%
2026-07-22	6.9500	7.1400	6.8000	7.0000	+6.870%	23	6,934	-9.286%
2026-07-21	6.3500	6.7500	6.3500	6.5500	+10.642%	79	6,947	-3.053%
2026-07-20	5.9000	6.0500	5.9000	5.9200	+5.714%	9	6,935	+7.264%
2026-07-17	5.7500	5.7500	5.6000	5.6000	+1.818%	12	6,931	+13.393%
2026-07-16	5.6500	6.1000	5.5000	5.5000	-9.984%	447	6,930	+15.455%
2026-07-15	6.2900	6.4300	5.9300	6.1100	-2.552%	99	6,519	+3.928%
2026-07-14	6.5000	6.5000	6.2700	6.2700	+1.951%	18	6,504	+1.276%
2026-07-13	6.6500	6.7500	6.1000	6.1500	-8.889%	357	6,504	+3.252%
2026-07-10	6.7700	6.7700	6.7500	6.7500	-5.726%	4	6,402	-5.926%
2026-07-09	7.3600	7.4100	7.0000	7.1600	+8.321%	12	6,403	-11.313%
2026-07-08	6.4500	6.6600	6.3200	6.6100	-6.241%	16	6,397	-3.933%
2026-07-07	7.3300	7.4900	7.0000	7.0500	-12.422%	21	6,418	-9.929%
2026-07-06	7.6300	8.0500	7.3000	8.0500	+10.274%	53	6,413	-21.118%
2026-07-02	7.5000	8.0000	7.2000	7.3000	+3.841%	66	6,363	-13.014%
2026-07-01	7.1500	7.5000	7.0000	7.0300	+2.928%	56	6,363	-9.673%
2026-06-30	7.3000	7.3000	6.4000	6.8300	+5.077%	33	6,379	-7.028%
2026-06-29	6.8000	6.8000	6.2500	6.5000	-7.143%	31	6,379	-2.308%
2026-06-26	6.9000	7.0000	6.3500	7.0000	+4.478%	29	6,354	-9.286%
2026-06-25	6.0500	6.7000	6.0500	6.7000	+3.077%	26	6,349	-5.224%
2026-06-24	6.5000	6.7500	5.5500	6.5000	-10.959%	1,259	6,510	-2.308%
2026-06-23	7.6500	8.0000	6.9900	7.3000	-18.436%	44	6,190	-13.014%
2026-06-22	9.1500	9.3000	8.9200	8.9500	-0.556%	61	6,193	-29.050%
2026-06-18	9.3900	9.3900	9.0000	9.0000	-17.808%	13	6,822	-29.444%
2026-06-17	11.6000	11.6500	10.5500	10.9500	-5.195%	37	6,822	-42.009%
2026-06-16	11.3800	11.6000	10.8000	11.5500	+2.850%	97	6,822	-45.022%
2026-06-15	11.2000	12.0000	11.2000	11.2300	+7.981%	1,146	5,901	-43.455%
2026-06-12	9.3000	10.4000	9.3000	10.4000	+1.961%	161	5,901	-38.942%
2026-06-11	8.8000	10.5000	8.8000	10.2000	+18.467%	70	5,901	-37.745%
2026-06-10	8.8000	9.8600	8.6100	8.6100	-4.862%	85	5,856	-26.249%
2026-06-09	11.0600	11.0600	8.7500	9.0500	-22.650%	92	5,844	-29.834%
2026-06-08	10.9000	11.7000	10.2500	11.7000	+4.093%	162	5,817	-45.726%
2026-06-05	12.0000	12.0000	10.7400	11.2400	-18.135%	445	5,841	-43.505%
2026-06-04	14.4500	14.4500	13.0500	13.7300	+1.704%	164	5,893	-53.751%
2026-06-03	14.1000	14.2200	13.5000	13.5000	-7.534%	7	5,856	-52.963%
2026-06-02	15.3500	15.4500	14.6000	14.6000	-7.302%	115	5,856	-56.507%
2026-06-01	14.6500	15.7500	14.0500	15.7500	+4.582%	15	5,864	-59.683%
2026-05-29	15.0000	16.0000	14.7000	15.0600	-2.839%	56	5,864	-57.835%
2026-05-28	13.9500	15.8000	13.9500	15.5000	+5.442%	13	5,889	-59.032%
2026-05-27	15.0000	15.6500	14.7000	14.7000	-10.909%	39	5,889	-56.803%
2026-05-26	17.7500	17.7500	15.1000	16.5000	+1.664%	180	5,900	-61.515%
2026-05-22	15.8400	16.8900	15.6500	16.2300	-3.964%	100	5,846	-60.875%
2026-05-21	15.6400	17.4500	15.6400	16.9000	+2.424%	15	5,835	-62.426%
2026-05-20	15.8600	16.7300	15.8300	16.5000	+5.297%	25	5,835	-61.515%
2026-05-19	15.5000	16.3300	15.5000	15.6700	-9.159%	23	5,837	-59.477%
2026-05-18	18.0000	19.6000	16.9000	17.2500	+0.291%	28	5,837	-63.188%
2026-05-15	18.5500	18.5500	17.2000	17.2000	-17.703%	124	5,837	-63.081%
2026-05-14	20.4000	22.6500	20.4000	20.9000	-14.168%	79	5,863	-69.617%
2026-05-13	23.5000	26.8500	23.0000	24.3500	+5.411%	101	5,837	-73.922%
2026-05-12	22.2000	23.5000	20.9500	23.1000	+1.316%	77	5,837	-72.511%
2026-05-11	21.0000	23.0000	21.0000	22.8000	+21.925%	51	5,837	-72.149%
2026-05-08	20.0500	20.0500	18.5700	18.7000	+8.092%	32	5,776	-66.043%
2026-05-07	18.5000	19.5000	17.3000	17.3000	+8.125%	60	5,808	-63.295%
2026-05-06	16.6200	17.8000	15.9700	16.0000	+16.533%	14	5,806	-60.313%
2026-05-05	13.7500	14.1000	13.5000	13.7300	+0.219%	22	5,805	-53.751%
2026-05-04	14.5000	15.5500	13.4500	13.7000	-12.123%	20	5,813	-53.650%
2026-05-01	15.7000	15.7000	15.3000	15.5900	+9.789%	27	5,824	-59.269%
2026-04-30	14.6300	14.6300	14.2000	14.2000	+3.650%	5	5,824	-55.282%
2026-04-29	13.8000	13.8000	13.3000	13.7000	-7.432%	7	5,826	-53.650%
2026-04-28	14.7400	14.8000	14.5000	14.8000	-6.918%	9	5,826	-57.095%
2026-04-27	15.0500	17.5000	15.0000	15.9000	-3.167%	17	5,824	-60.063%
2026-04-24	16.0000	16.5600	16.0000	16.4200	+2.369%	4	5,828	-61.328%
2026-04-23	16.2500	16.7000	15.9600	16.0400	-6.961%	33	5,827	-60.411%
2026-04-22	17.7500	17.7500	17.2400	17.2400	+5.767%	9	5,822	-63.167%
2026-04-21	18.1000	19.0000	16.3000	16.3000	-15.675%	88	5,764	-61.043%
2026-04-20	19.4200	19.4200	19.1500	19.3300	-0.872%	18	5,764	-67.150%
2026-04-17	20.5100	20.8500	19.3500	19.5000	+8.333%	58	5,758	-67.436%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-5.263%	1	5,735	-64.722%
2026-04-15	19.1700	19.1700	19.0000	19.0000	0.000%	2	5,734	-66.579%
2026-04-14	18.2500	19.9000	18.2500	19.0000	+19.497%	34	5,733	-66.579%
2026-04-13	15.9000	15.9000	15.9000	15.9000	-7.018%	1	5,709	-60.063%
2026-04-10	18.0000	18.0000	17.0000	17.1000	0.000%	23	5,709	-62.865%
2026-04-09	16.5000	17.1000	16.5000	17.1000	+4.651%	117	5,703	-62.865%
2026-04-08	22.8700	22.8700	16.3400	16.3400	+3.091%	25	5,687	-61.138%
2026-04-07	15.8500	15.8500	15.8500	15.8500	-4.114%	1	5,694	-59.937%
2026-04-06	16.5000	16.6500	16.0000	16.5300	+0.303%	71	5,694	-61.585%
2026-04-02	16.0300	16.4800	16.0300	16.4800	-10.919%	2	5,676	-61.468%
2026-04-01	17.8000	18.5000	17.8000	18.5000	+1.370%	7	5,676	-65.676%
2026-03-31	17.0000	18.5000	17.0000	18.2500	+15.579%	16	5,671	-65.205%
2026-03-30	16.1700	16.4600	15.7500	15.7900	+1.871%	58	5,671	-59.785%
2026-03-27	14.0500	16.6500	14.0500	15.5000	+8.772%	36	5,713	-59.032%
2026-03-26	15.0000	15.0000	13.9800	14.2500	-13.636%	63	5,723	-55.439%
2026-03-25	16.5700	16.5700	16.2300	16.5000	+9.562%	8	5,725	-61.515%
2026-03-24	15.1800	16.6500	15.0600	15.0600	+2.658%	6	5,723	-57.835%
2026-03-23	14.4500	15.6200	14.3000	14.6700	+2.947%	80	5,720	-56.714%
2026-03-20	15.7100	15.7600	14.2500	14.2500	-13.636%	48	5,737	-55.439%
2026-03-19	13.3100	16.5000	12.5700	16.5000	-7.199%	85	5,734	-61.515%
2026-03-18	18.8700	19.1500	17.7800	17.7800	-11.542%	74	5,739	-64.286%
2026-03-17	21.8300	21.8300	19.9000	20.1000	-6.337%	43	5,734	-68.408%
2026-03-16	21.5000	21.5000	20.8000	21.4600	-1.333%	48	5,710	-70.410%
2026-03-13	23.2600	23.2600	20.5500	21.7500	-13.104%	33	5,691	-70.805%
2026-03-12	27.0500	27.0500	24.9000	25.0300	-0.080%	22	5,689	-74.630%
2026-03-11	24.7600	25.0500	24.2000	25.0500	-6.004%	14	5,805	-74.651%
2026-03-10	26.8000	27.6000	26.3000	26.6500	+7.720%	11	5,805	-76.173%
2026-03-09	24.0000	24.7400	23.5000	24.7400	+3.299%	36	5,808	-74.333%
2026-03-06	24.1100	24.2400	23.9400	23.9500	+4.585%	13	5,808	-73.486%
2026-03-05	21.6500	22.9000	21.6500	22.9000	-2.553%	44	5,808	-72.271%
2026-03-04	24.0900	24.3500	23.5000	23.5000	-2.893%	7	5,803	-72.979%
2026-03-03	23.0900	25.0000	21.8000	24.2000	-14.789%	70	5,802	-73.760%
2026-03-02	27.1900	28.9500	25.6000	28.4000	-6.116%	30	5,805	-77.641%
2026-02-27	30.0000	31.0000	29.3000	30.2500	+14.714%	57	5,806	-79.008%
2026-02-26	26.9500	26.9500	25.3000	26.3700	-7.474%	52	5,802	-75.920%
2026-02-25	29.0000	29.2700	28.5000	28.5000	+4.281%	38	5,784	-77.719%
2026-02-24	27.5000	27.8400	27.3000	27.3300	-2.393%	37	5,784	-76.765%
2026-02-23	27.3000	28.6200	26.4500	28.0000	+15.607%	280	5,809	-77.321%
2026-02-20	20.5800	24.2200	20.5800	24.2200	+29.380%	78	5,845	-73.782%
2026-02-19	18.3000	18.7200	17.8500	18.7200	+6.667%	19	5,846	-66.079%
2026-02-18	17.0000	18.3000	16.7000	17.5500	+15.461%	36	5,837	-63.818%
2026-02-17	17.3000	17.3000	13.7000	15.2000	-9.685%	332	5,847	-58.224%
2026-02-13	18.0000	18.7600	16.7000	16.8300	-0.942%	116	5,803	-62.270%
2026-02-12	22.0900	22.6000	16.9000	16.9900	-28.069%	103	5,803	-62.625%
2026-02-11	22.8000	23.8500	22.8000	23.6200	+12.476%	40	5,803	-73.116%
2026-02-10	23.0000	23.2500	20.7000	21.0000	-9.091%	34	5,798	-69.762%
2026-02-09	22.2600	23.5000	22.0000	23.1000	+16.962%	829	5,792	-72.511%
2026-02-06	18.2000	20.5000	18.2000	19.7500	+11.898%	114	5,715	-67.848%
2026-02-05	17.5000	20.6000	16.9500	17.6500	-28.687%	164	5,753	-64.023%
2026-02-04	27.4500	27.5100	23.6000	24.7500	+2.062%	84	5,749	-74.343%
2026-02-03	24.6500	26.7500	22.7000	24.2500	+19.048%	86	5,764	-73.814%
2026-02-02	18.6500	23.0000	18.5000	20.3700	-12.198%	217	5,764	-68.827%
2026-01-30	32.1000	35.0600	19.8000	23.2000	-50.754%	935	5,760	-72.629%
2026-01-29	49.1000	49.6700	40.8000	47.1100	+1.421%	117	5,733	-86.521%
2026-01-28	44.5000	47.0000	41.7400	46.4500	+9.140%	69	5,739	-86.329%
2026-01-27	38.1000	42.5600	37.3000	42.5600	+16.603%	175	5,741	-85.080%
2026-01-26	38.0000	48.1600	36.5000	36.5000	+5.797%	771	5,762	-82.603%
2026-01-23	32.6000	34.5000	32.2000	34.5000	+15.230%	777	5,951	-81.594%
2026-01-22	28.9000	30.5000	28.8800	29.9400	+5.423%	48	6,138	-78.791%
2026-01-21	29.2300	29.2300	27.4700	28.4000	-3.270%	119	6,138	-77.641%
2026-01-20	29.0000	30.3300	28.6000	29.3600	+12.923%	308	6,146	-78.372%
2026-01-16	26.2000	27.4000	24.6000	26.0000	-5.455%	86	5,939	-75.577%
2026-01-15	26.5500	28.1700	25.9600	27.5000	-3.509%	96	5,939	-76.909%
2026-01-14	28.0000	28.8500	26.2600	28.5000	+18.651%	654	5,908	-77.719%
2026-01-13	23.9500	25.2600	23.4200	24.0200	+7.713%	733	5,752	-73.564%
2026-01-12	23.9500	23.9500	21.1000	22.3000	+16.449%	320	5,523	-71.525%
2026-01-09	18.5000	19.4700	18.5000	19.1500	+12.780%	232	5,381	-66.841%
2026-01-08	16.1000	17.2000	15.2500	16.9800	-7.717%	36	5,461	-62.603%
2026-01-07	17.8400	20.5000	17.2800	18.4000	-9.136%	123	5,449	-65.489%
2026-01-06	19.4100	20.4000	19.0300	20.2500	+19.469%	197	5,441	-68.642%
2026-01-05	17.2000	17.7000	16.0000	16.9500	+14.527%	239	5,457	-62.537%
2026-01-02	15.6300	15.6300	14.5000	14.8000	+0.680%	86	5,486	-57.095%
2025-12-31	15.6000	15.8500	13.9100	14.7000	-15.711%	78	5,514	-56.803%
2025-12-30	17.7500	18.2500	16.6500	17.4400	+14.737%	288	5,514	-63.589%
2025-12-29	15.5500	16.6000	14.7300	15.2000	-18.933%	388	5,575	-58.224%
2025-12-26	14.2000	19.2900	14.2000	18.7500	+33.929%	306	5,727	-66.133%
2025-12-24	13.9000	14.0000	13.1400	14.0000	+1.083%	219	5,792	-54.643%
2025-12-23	12.8500	13.8500	12.1000	13.8500	+15.417%	218	5,792	-54.152%
2025-12-22	12.1400	12.1400	11.5000	12.0000	+7.914%	100	5,773	-47.083%
2025-12-19	10.5000	11.1200	10.5000	11.1200	+9.020%	137	5,746	-42.896%
2025-12-18	10.4000	10.6000	10.0000	10.2000	-3.774%	71	5,848	-37.745%
2025-12-17	10.1300	10.9500	10.1000	10.6000	+15.468%	529	5,814	-40.094%
2025-12-16	9.5000	9.5000	9.1500	9.1800	-1.923%	46	5,796	-30.828%
2025-12-15	9.4300	9.6000	8.8700	9.3600	+9.474%	1,283	5,806	-32.158%
2025-12-12	9.9300	9.9600	8.1000	8.5500	-11.582%	1,117	6,112	-25.731%
2025-12-11	9.5000	10.2500	9.3500	9.6700	+5.683%	1,480	5,792	-34.333%
2025-12-10	8.9100	9.4500	8.5000	9.1500	+2.809%	224	5,068	-30.601%
2025-12-09	8.0500	9.3000	8.0000	8.9000	+20.270%	1,709	5,040	-28.652%
2025-12-08	7.7500	7.8800	7.3000	7.4000	-3.896%	175	5,374	-14.189%
2025-12-05	7.5500	8.2000	7.5500	7.7000	+6.207%	1,371	5,242	-17.532%
2025-12-04	8.3500	8.3500	6.5500	7.2500	-14.505%	447	4,272	-12.414%
2025-12-03	8.5000	8.8000	8.3000	8.4800	-2.975%	620	3,878	-25.118%
2025-12-02	8.5800	8.7500	8.1600	8.7400	+3.800%	134	3,522	-27.346%
2025-12-01	7.7500	9.3000	7.6000	8.4200	+22.206%	735	3,462	-24.584%
2025-11-28	6.5500	7.7200	6.3500	6.8900	+14.833%	227	3,559	-7.837%
2025-11-26	5.2500	6.0000	5.2500	6.0000	+19.284%	120	3,538	+5.833%
2025-11-25	5.2500	5.2500	5.0000	5.0300	-0.396%	29	3,538	+26.243%
2025-11-24	4.5000	5.1500	4.5000	5.0500	+5.208%	22	3,522	+25.743%
2025-11-21	3.6500	4.8000	3.6500	4.8000	-3.030%	14	3,515	+32.292%
2025-11-20	4.8500	4.9500	4.7000	4.9500	-5.714%	44	3,513	+28.283%
2025-11-19	4.5000	5.9500	4.5000	5.2500	+6.061%	214	3,547	+20.952%
2025-11-18	4.9500	5.1500	4.9000	4.9500	+3.556%	69	3,476	+28.283%
2025-11-17	5.2500	5.2500	4.5500	4.7800	-9.811%	133	3,416	+32.845%
2025-11-14	4.9000	5.3700	4.7200	5.3000	-5.357%	89	3,442	+19.811%
2025-11-13	6.0000	6.0000	5.4500	5.6000	-3.282%	170	3,414	+13.393%
2025-11-12	4.9000	6.1200	4.8300	5.7900	+19.381%	683	3,406	+9.672%
2025-11-11	4.7700	5.0000	4.5900	4.8500	+0.414%	381	3,460	+30.928%
2025-11-10	4.0000	4.8300	4.0000	4.8300	+27.778%	43	3,358	+31.470%
2025-11-07	4.0300	4.0300	3.7800	3.7800	-4.304%	3	3,348	+67.989%
2025-11-06	3.9800	4.0000	3.9000	3.9500	-3.893%	13	3,348	+60.759%
2025-11-05	4.1100	4.1100	4.1100	4.1100	+6.477%	2	3,357	+54.501%
2025-11-04	3.8500	4.0600	3.6200	3.8600	-6.988%	34	3,357	+64.508%
2025-11-03	4.3000	4.3000	3.9500	4.1500	-2.810%	24	3,328	+53.012%
2025-10-31	4.3100	4.3500	4.2000	4.2700	-3.175%	107	3,328	+48.712%
2025-10-30	4.0800	4.6000	4.0800	4.4100	+18.231%	121	3,242	+43.991%
2025-10-29	4.3000	4.4500	3.7000	3.7300	-8.128%	26	3,325	+70.241%
2025-10-28	3.0000	4.1000	3.0000	4.0600	+18.023%	81	3,310	+56.404%
2025-10-27	3.5000	3.7500	3.2000	3.4400	-15.892%	527	3,190	+84.593%
2025-10-24	4.2500	4.3500	4.0900	4.0900	-7.045%	241	3,190	+55.257%
2025-10-23	4.3100	4.4500	4.2500	4.4000	+5.516%	563	2,960	+44.318%
2025-10-22	3.9600	4.4000	3.6800	4.1700	+3.474%	28	2,510	+52.278%
2025-10-21	5.5000	5.5000	3.9300	4.0300	-24.673%	951	2,503	+57.568%
2025-10-20	5.4000	5.6300	4.9500	5.3500	+0.943%	168	1,836	+18.692%
2025-10-17	4.6500	5.6500	4.5400	5.3000	-13.115%	255	1,753	+19.811%
2025-10-16	5.3000	6.8000	5.1000	6.1000	+16.190%	596	1,527	+4.098%
2025-10-15	5.0200	5.5000	5.0000	5.2500	+7.143%	830	1,316	+20.952%
2025-10-14	4.5000	6.3000	4.3000	4.9000	+11.364%	249	588	+29.592%
2025-10-13	4.5500	5.0000	4.0500	4.4000	+12.821%	357	405	+44.318%
2025-10-10	4.4000	4.4000	3.7500	3.9000	-6.024%	97	116	+62.821%
2025-10-09	4.4000	4.4000	3.4600	4.1500	-2.353%	23	0	+53.012%
2025-10-08	4.0000	4.7000	3.8500	4.2500	0.000%	47	0	+49.412%