Dark

SLV20280121C100
SLV Jan 21 2028 100.00 Call (SLV280121C00100000)
option OPRA

EOD

Sep 17, 2026

4.80+10.345%(+0.45)669

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9000	5.0400	4.8000	4.8000	+10.345%	669	15,842	0.000%
2026-09-16	4.7000	4.7000	4.2000	4.3500	-2.247%	363	16,136	+10.345%
2026-09-15	4.4700	4.7500	4.4000	4.4500	0.000%	36	16,118	+7.865%
2026-09-14	4.4900	4.6500	4.3500	4.4500	-6.316%	43	16,115	+7.865%
2026-09-11	4.8500	4.8500	4.7400	4.7500	+1.064%	15	16,100	+1.053%
2026-09-10	4.9500	5.0000	4.6500	4.7000	-17.544%	112	16,109	+2.128%
2026-09-09	5.9500	6.0500	5.6500	5.7000	+4.587%	56	16,052	-15.789%
2026-09-08	5.5000	5.5000	5.4000	5.4500	0.000%	40	16,121	-11.927%
2026-09-04	5.4500	5.6000	5.2500	5.4500	-6.034%	159	16,076	-11.927%
2026-09-03	5.4000	5.9300	5.4000	5.8000	+11.538%	22	16,076	-17.241%
2026-09-02	5.2500	5.3200	5.0800	5.2000	+6.122%	831	16,072	-7.692%
2026-09-01	5.0900	5.2000	4.8800	4.9000	-12.500%	73	16,560	-2.041%
2026-08-31	5.5500	5.7000	5.5000	5.6000	-0.885%	55	16,561	-14.286%
2026-08-28	7.0000	7.1000	5.3500	5.6500	-14.264%	313	16,531	-15.044%
2026-08-27	6.2300	6.7000	6.2300	6.5900	+6.634%	42	16,509	-27.162%
2026-08-26	6.7500	6.7500	6.1000	6.1800	-5.069%	85	16,499	-22.330%
2026-08-25	6.0000	6.5400	5.9100	6.5100	+1.719%	322	16,449	-26.267%
2026-08-24	6.5000	6.6800	6.3000	6.4000	-0.775%	535	16,281	-25.000%
2026-08-21	6.4000	6.8000	6.2800	6.4500	+6.612%	130	16,233	-25.581%
2026-08-20	5.7000	6.3500	5.6000	6.0500	+9.601%	466	16,223	-20.661%
2026-08-19	4.8500	5.6500	4.8500	5.5200	+16.211%	578	16,524	-13.043%
2026-08-18	4.9000	5.1000	4.7000	4.7500	-12.037%	88	16,242	+1.053%
2026-08-17	5.0100	5.5000	5.0100	5.4000	+5.882%	110	16,236	-11.111%
2026-08-14	5.1700	5.1700	5.0500	5.1000	+3.030%	67	16,269	-5.882%
2026-08-13	5.2000	5.2800	4.9500	4.9500	-10.811%	57	16,315	-3.030%
2026-08-12	5.6000	5.8000	5.4600	5.5500	+4.717%	607	16,325	-13.514%
2026-08-11	5.2800	5.4000	5.0900	5.3000	-6.360%	831	16,271	-9.434%
2026-08-10	4.8500	5.7000	4.6700	5.6600	+21.983%	845	16,221	-15.194%
2026-08-07	4.7900	5.0000	4.0000	4.6400	+11.271%	479	15,929	+3.448%
2026-08-06	4.2900	4.5800	4.0800	4.1700	-3.023%	3,682	16,187	+15.108%
2026-08-05	4.1500	4.6500	4.1500	4.3000	+13.158%	196	12,926	+11.628%
2026-08-04	3.9500	4.1200	3.6500	3.8000	+4.110%	537	12,948	+26.316%
2026-08-03	3.5500	3.7500	3.4600	3.6500	-4.948%	776	12,919	+31.507%
2026-07-31	3.6500	3.8400	3.4600	3.8400	-7.470%	591	13,070	+25.000%
2026-07-30	3.7700	4.2000	3.5200	4.1500	+6.138%	783	13,013	+15.663%
2026-07-29	3.7000	4.0200	3.4700	3.9100	+10.141%	267	12,802	+22.762%
2026-07-28	3.5500	3.8000	3.4600	3.5500	-8.974%	239	12,727	+35.211%
2026-07-27	3.8000	4.0500	3.7500	3.9000	+1.299%	1,408	12,715	+23.077%
2026-07-24	3.9000	4.0500	3.8500	3.8500	0.000%	71	12,714	+24.675%
2026-07-23	3.9500	4.1400	3.7500	3.8500	-9.198%	356	12,747	+24.675%
2026-07-22	4.2000	4.5500	4.2000	4.2400	+4.691%	126	12,748	+13.208%
2026-07-21	4.1600	4.2000	3.8500	4.0500	+14.085%	387	12,667	+18.519%
2026-07-20	3.8000	4.1100	3.5500	3.5500	0.000%	42	12,544	+35.211%
2026-07-17	3.4000	4.0100	3.3500	3.5500	+1.429%	73	12,525	+35.211%
2026-07-16	3.5500	3.7400	3.3000	3.5000	-14.005%	254	12,488	+37.143%
2026-07-15	3.8100	4.5900	3.5000	4.0700	+3.038%	1,211	12,493	+17.936%
2026-07-14	4.4700	4.4700	3.9500	3.9500	+3.675%	141	12,464	+21.519%
2026-07-13	3.9700	4.0000	3.7500	3.8100	-9.286%	262	12,457	+25.984%
2026-07-10	4.2000	4.4500	4.1000	4.2000	-5.405%	65	12,383	+14.286%
2026-07-09	4.4500	4.7300	4.3200	4.4400	+8.293%	205	12,381	+8.108%
2026-07-08	4.0000	4.7200	3.9000	4.1000	-7.865%	226	12,269	+17.073%
2026-07-07	4.5500	4.7500	4.2100	4.4500	-9.184%	45	12,230	+7.865%
2026-07-06	4.8100	4.9800	4.1200	4.9000	+11.364%	206	12,203	-2.041%
2026-07-02	4.7500	5.0000	4.2800	4.4000	+2.326%	548	12,137	+9.091%
2026-07-01	4.0800	4.7500	3.9900	4.3000	+2.871%	1,191	12,137	+11.628%
2026-06-30	4.0800	4.9000	4.0800	4.1800	+5.823%	64	11,104	+14.833%
2026-06-29	4.0500	4.5000	3.8900	3.9500	-3.659%	734	11,071	+21.519%
2026-06-26	4.1000	4.1000	4.0500	4.1000	-6.178%	4	10,456	+17.073%
2026-06-25	3.8900	4.5000	3.8500	4.3700	+12.051%	577	10,456	+9.840%
2026-06-24	4.0000	4.6000	2.9200	3.9000	-11.364%	2,116	10,124	+23.077%
2026-06-23	4.6000	5.0000	3.7600	4.4000	-18.519%	445	9,776	+9.091%
2026-06-22	5.8500	5.9000	5.4000	5.4000	-2.703%	263	9,578	-11.111%
2026-06-18	6.1000	6.2000	5.5500	5.5500	-9.165%	771	9,598	-13.514%
2026-06-17	6.7000	7.9500	6.0500	6.1100	-11.449%	750	9,598	-21.440%
2026-06-16	7.0500	7.6000	6.5500	6.9000	-1.146%	239	9,598	-30.435%
2026-06-15	7.2000	7.8400	6.9500	6.9800	+16.333%	947	9,178	-31.232%
2026-06-12	6.0000	7.4500	5.7500	6.0000	-0.332%	446	9,178	-20.000%
2026-06-11	5.4000	6.0500	5.3000	6.0200	+9.455%	373	9,178	-20.266%
2026-06-10	5.6500	5.9000	5.3000	5.5000	-5.172%	99	8,868	-12.727%
2026-06-09	6.7500	6.8000	5.3000	5.8000	-12.782%	624	8,841	-17.241%
2026-06-08	6.8500	7.2500	6.4000	6.6500	-7.510%	56	8,679	-27.820%
2026-06-05	7.8000	8.2500	6.5000	7.1900	-17.356%	209	8,658	-33.241%
2026-06-04	8.1000	9.2100	8.1000	8.7000	0.000%	8	8,633	-44.828%
2026-06-03	9.1500	9.1500	8.7000	8.7000	-8.901%	51	8,635	-44.828%
2026-06-02	9.8600	9.9000	9.5500	9.5500	-1.036%	27	8,610	-49.738%
2026-06-01	9.5000	9.9000	8.9000	9.6500	-3.980%	742	8,614	-50.259%
2026-05-29	9.9000	10.3300	9.7000	10.0500	0.000%	396	8,205	-52.239%
2026-05-28	10.1000	10.5000	9.3000	10.0500	+5.789%	69	8,451	-52.239%
2026-05-27	10.1000	10.1000	9.5000	9.5000	-11.215%	15	8,391	-49.474%
2026-05-26	10.6500	10.9200	10.4400	10.7000	+1.808%	137	8,379	-55.140%
2026-05-22	10.6600	10.8200	10.2500	10.5100	-8.609%	168	8,365	-54.329%
2026-05-21	11.0000	11.5000	11.0000	11.5000	0.000%	41	8,270	-58.261%
2026-05-20	10.5000	13.0000	10.5000	11.5000	+9.524%	16	8,270	-58.261%
2026-05-19	10.5000	11.0000	10.2500	10.5000	-17.969%	128	8,245	-54.286%
2026-05-18	12.5000	12.8000	12.0000	12.8000	+3.560%	5	8,245	-62.500%
2026-05-15	13.0000	13.0000	11.7300	12.3600	-17.600%	361	8,245	-61.165%
2026-05-14	15.6000	16.0000	14.9000	15.0000	-12.332%	119	8,344	-68.000%
2026-05-13	16.1900	18.0000	16.1400	17.1100	+5.292%	223	8,308	-71.946%
2026-05-12	14.2800	16.2500	14.2800	16.2500	+1.563%	82	8,308	-70.462%
2026-05-11	14.5000	16.0000	14.2000	16.0000	+28.000%	189	8,308	-70.000%
2026-05-08	13.0000	13.0000	12.1000	12.5000	+7.481%	55	8,327	-61.600%
2026-05-07	11.8500	13.0500	11.6000	11.6300	+7.885%	77	8,329	-58.727%
2026-05-06	10.5000	10.8300	10.2000	10.7800	+17.174%	122	8,375	-55.473%
2026-05-05	9.4000	9.7000	8.9000	9.2000	+2.222%	28	8,384	-47.826%
2026-05-04	9.7500	9.7600	9.0000	9.0000	-5.759%	456	8,388	-46.667%
2026-05-01	10.1800	10.5000	9.5500	9.5500	+6.111%	528	8,338	-49.738%
2026-04-30	10.0000	10.5000	9.0000	9.0000	+1.124%	191	8,338	-46.667%
2026-04-29	9.0000	9.5000	8.7000	8.9000	-6.316%	197	8,295	-46.067%
2026-04-28	9.8000	10.0000	9.4500	9.5000	-15.929%	22	8,240	-49.474%
2026-04-27	10.7000	11.3000	10.4500	11.3000	+2.727%	41	8,224	-57.522%
2026-04-24	10.5000	11.3500	10.5000	11.0000	-0.091%	31	8,235	-56.364%
2026-04-23	10.9000	12.2500	10.9000	11.0100	-10.049%	20	8,219	-56.403%
2026-04-22	11.8500	12.2400	11.8500	12.2400	+5.974%	47	8,207	-60.784%
2026-04-21	12.9500	12.9500	11.5500	11.5500	-12.500%	49	8,145	-58.442%
2026-04-20	13.5000	13.5000	13.1500	13.2000	-5.714%	7	8,145	-63.636%
2026-04-17	13.9500	14.5700	13.9500	14.0000	+8.780%	33	8,146	-65.714%
2026-04-16	13.4000	13.4000	12.5200	12.8700	-3.233%	121	8,148	-62.704%
2026-04-15	13.5000	13.5000	12.6800	13.3000	+17.699%	53	8,103	-63.910%
2026-04-14	11.8000	13.3000	11.3000	11.3000	-3.912%	125	8,134	-57.522%
2026-04-13	11.6000	11.7600	10.6500	11.7600	-2.810%	20	8,074	-59.184%
2026-04-10	12.0800	12.1000	12.0000	12.1000	0.000%	15	8,066	-60.331%
2026-04-09	12.1500	12.4400	12.1000	12.1000	+2.804%	135	8,054	-60.331%
2026-04-08	12.5000	12.5000	11.6500	11.7700	+0.170%	127	7,977	-59.218%
2026-04-07	10.9500	12.0400	10.8000	11.7500	-1.261%	22	8,061	-59.149%
2026-04-06	12.3800	12.3800	11.3500	11.9000	-0.833%	19	8,049	-59.664%
2026-04-02	10.9500	12.0400	10.9500	12.0000	-7.336%	34	8,014	-60.000%
2026-04-01	12.8500	13.2500	12.7500	12.9500	+0.388%	25	8,014	-62.934%
2026-03-31	12.0000	12.9900	12.0000	12.9000	+15.179%	360	7,992	-62.791%
2026-03-30	11.4500	11.5000	11.0000	11.2000	-3.531%	70	8,042	-57.143%
2026-03-27	10.7500	12.2000	10.5000	11.6100	+14.384%	76	8,004	-58.656%
2026-03-26	10.7700	11.2100	10.0000	10.1500	-11.739%	217	7,944	-52.709%
2026-03-25	11.7500	12.0000	11.5000	11.5000	+4.545%	5	7,840	-58.261%
2026-03-24	10.9000	11.6400	10.7900	11.0000	0.000%	8	7,840	-56.364%
2026-03-23	11.5000	11.5000	10.3500	11.0000	+7.004%	133	7,838	-56.364%
2026-03-20	11.4000	11.7000	10.0500	10.2800	-9.666%	359	7,827	-53.307%
2026-03-19	12.0000	12.0000	10.2000	11.3800	-13.130%	68	7,646	-57.821%
2026-03-18	14.2500	14.6500	12.9000	13.1000	-11.844%	286	7,631	-63.359%
2026-03-17	15.7000	16.1200	14.3800	14.8600	-5.830%	52	7,719	-67.699%
2026-03-16	16.1000	16.2000	15.3000	15.7800	-1.375%	15	7,725	-69.582%
2026-03-13	17.9000	17.9000	15.5600	16.0000	-12.329%	196	7,733	-70.000%
2026-03-12	19.7300	19.7300	18.2500	18.2500	-3.439%	10	7,852	-73.699%
2026-03-11	18.4000	18.9000	18.4000	18.9000	-7.715%	7	7,846	-74.603%
2026-03-10	20.3800	20.6300	20.0000	20.4800	+9.519%	6	7,843	-76.563%
2026-03-09	18.1500	18.7000	17.7000	18.7000	+3.030%	35	7,845	-74.332%
2026-03-06	18.2500	18.4000	18.0000	18.1500	+10.000%	44	7,847	-73.554%
2026-03-05	16.9100	18.2600	16.5000	16.5000	-6.250%	66	7,889	-70.909%
2026-03-04	18.7500	19.1000	17.5000	17.6000	-1.676%	32	7,898	-72.727%
2026-03-03	18.1000	19.0000	16.5000	17.9000	-15.804%	64	7,910	-73.184%
2026-03-02	22.1700	22.2500	20.4300	21.2600	-9.992%	81	7,917	-77.422%
2026-02-27	21.1500	24.5000	21.1500	23.6200	+13.014%	89	7,899	-79.678%
2026-02-26	20.0000	21.3000	17.5000	20.9000	-3.687%	194	7,869	-77.033%
2026-02-25	22.7800	22.8500	21.7000	21.7000	+2.358%	50	8,001	-77.880%
2026-02-24	21.5500	22.5000	20.7000	21.2000	-3.636%	899	8,001	-77.358%
2026-02-23	18.8800	23.0000	18.8800	22.0000	+25.714%	258	7,795	-78.182%
2026-02-20	14.5000	19.2800	14.5000	17.5000	+29.630%	171	7,817	-72.571%
2026-02-19	13.0000	13.5000	12.8000	13.5000	+3.846%	34	7,736	-64.444%
2026-02-18	12.0700	13.2200	11.6800	13.0000	+15.044%	39	7,756	-63.077%
2026-02-17	10.5900	11.3200	10.2000	11.3000	-4.237%	110	7,771	-57.522%
2026-02-13	12.5000	13.6200	11.8000	11.8000	-10.674%	68	7,703	-59.322%
2026-02-12	15.9500	16.6000	12.5000	13.2100	-24.168%	269	7,703	-63.664%
2026-02-11	17.8000	17.8000	16.7500	17.4200	+10.603%	175	7,689	-72.445%
2026-02-10	16.9900	17.0000	15.7500	15.7500	-10.765%	15	7,696	-69.524%
2026-02-09	15.8000	17.9000	15.8000	17.6500	+22.061%	317	7,692	-72.805%
2026-02-06	13.5500	14.9500	13.2000	14.4600	+10.805%	382	7,687	-66.805%
2026-02-05	14.0000	15.0000	12.7800	13.0500	-33.248%	458	7,692	-63.218%
2026-02-04	20.1000	20.9300	17.8000	19.5500	+8.310%	120	7,675	-75.448%
2026-02-03	26.7700	26.7700	16.9500	18.0500	+28.470%	238	7,601	-73.407%
2026-02-02	15.7000	17.3000	13.2500	14.0500	-18.786%	931	7,481	-65.836%
2026-01-30	28.2500	30.1500	13.9000	17.3000	-54.293%	3,841	7,643	-72.254%
2026-01-29	38.3700	40.0000	30.3000	37.8500	+3.727%	330	5,541	-87.318%
2026-01-28	34.5000	37.3600	32.3500	36.4900	+7.009%	491	5,322	-86.846%
2026-01-27	31.7000	34.1000	28.5000	34.1000	+13.667%	593	4,982	-85.924%
2026-01-26	30.5000	39.0400	28.0000	30.0000	+16.959%	1,624	4,654	-84.000%
2026-01-23	22.5600	26.0000	22.5600	25.6500	+13.949%	294	3,928	-81.287%
2026-01-22	21.5000	22.5100	21.5000	22.5100	+8.849%	223	3,792	-78.676%
2026-01-21	27.3900	27.3900	19.6000	20.6800	-6.425%	170	3,746	-76.789%
2026-01-20	18.7000	22.9000	18.7000	22.1000	+15.586%	231	3,780	-78.281%
2026-01-16	18.9000	19.5000	18.0000	19.1200	-4.400%	129	3,650	-74.895%
2026-01-15	18.9300	21.5000	18.6500	20.0000	-3.846%	485	3,650	-76.000%
2026-01-14	20.0000	21.4500	18.3500	20.8000	+19.885%	648	3,456	-76.923%
2026-01-13	18.1500	18.1800	17.0000	17.3500	+6.181%	265	3,629	-72.334%
2026-01-12	15.0000	16.7500	15.0000	16.3400	+20.590%	240	3,517	-70.624%
2026-01-09	12.8000	13.8000	12.1500	13.5500	+12.917%	49	3,450	-64.576%
2026-01-08	11.8000	12.2500	10.0000	12.0000	-5.882%	19	3,442	-60.000%
2026-01-07	14.5000	14.5000	12.4000	12.7500	-11.458%	170	3,438	-62.353%
2026-01-06	12.9500	14.4000	12.9500	14.4000	+25.326%	71	3,432	-66.667%
2026-01-05	11.5000	12.5000	11.3000	11.4900	+11.553%	158	3,339	-58.225%
2026-01-02	11.7000	11.7000	10.1500	10.3000	+2.284%	49	3,339	-53.398%
2025-12-31	10.5300	11.1000	9.7000	10.0700	-16.083%	80	3,314	-52.334%
2025-12-30	11.4000	15.0500	11.4000	12.0000	+10.294%	269	3,314	-60.000%
2025-12-29	11.2500	11.5500	9.0800	10.8800	-21.159%	280	3,180	-55.882%
2025-12-26	11.0000	13.8000	10.6000	13.8000	+48.228%	262	3,172	-65.217%
2025-12-24	8.5000	9.5500	8.5000	9.3100	+3.444%	77	3,069	-48.443%
2025-12-23	9.1000	9.1000	8.0000	9.0000	+9.091%	61	3,069	-46.667%
2025-12-22	8.4500	8.4500	7.4000	8.2500	+18.195%	433	3,043	-41.818%
2025-12-19	6.9500	7.5000	6.6000	6.9800	+5.758%	84	2,699	-31.232%
2025-12-18	6.5500	7.3000	6.3000	6.6000	-8.966%	406	2,682	-27.273%
2025-12-17	7.0000	7.2500	6.5000	7.2500	+20.833%	66	2,427	-33.793%
2025-12-16	5.9000	6.1000	5.7500	6.0000	-2.439%	285	2,383	-20.000%
2025-12-15	6.3300	6.3300	6.0000	6.1500	+9.821%	996	2,129	-21.951%
2025-12-12	6.0000	6.0000	5.3000	5.6000	0.000%	1,816	1,318	-14.286%