Dark

SLV20280121C105
SLV Jan 21 2028 105.00 Call (SLV280121C00105000)
option OPRA

EOD

Sep 15, 2026

4.10-4.872%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.1500	4.1500	4.1000	4.1000	-4.872%	2	2,294	0.000%
2026-09-11	4.3100	4.3100	4.3100	4.3100	-22.342%	1	2,293	-4.872%
2026-09-09	5.5500	5.5500	5.5500	5.5500	+12.121%	4	2,293	-26.126%
2026-09-04	4.9500	4.9500	4.9500	4.9500	-2.750%	1	2,296	-17.172%
2026-08-31	5.0900	5.0900	5.0900	5.0900	-2.115%	4	2,296	-19.450%
2026-08-28	5.1700	5.2000	5.1700	5.2000	-14.754%	4	2,296	-21.154%
2026-08-27	6.1000	6.1000	6.1000	6.1000	+2.521%	1	2,300	-32.787%
2026-08-24	5.9500	5.9500	5.9500	5.9500	-1.163%	1	2,300	-31.092%
2026-08-21	6.0200	6.0200	6.0200	6.0200	+15.105%	1	2,300	-31.894%
2026-08-20	5.2600	5.2600	5.1800	5.2300	+14.945%	10	2,300	-21.606%
2026-08-18	4.6200	4.6200	4.5500	4.5500	-10.784%	10	2,310	-9.890%
2026-08-17	4.8500	5.1000	4.8500	5.1000	-1.923%	77	2,300	-19.608%
2026-08-12	5.2500	5.2500	5.2000	5.2000	+4.000%	2	2,300	-21.154%
2026-08-11	4.4900	5.0300	4.4900	5.0000	-5.123%	12	2,300	-18.000%
2026-08-10	5.1000	5.2700	5.1000	5.2700	+31.750%	4	2,294	-22.201%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+12.676%	1	2,292	+2.500%
2026-08-04	3.7100	3.7100	3.5500	3.5500	+6.287%	10	2,302	+15.493%
2026-08-03	3.1900	3.4400	3.1900	3.3400	-1.765%	30	2,292	+22.754%
2026-07-30	3.4000	3.4000	3.4000	3.4000	+3.976%	6	2,285	+20.588%
2026-07-29	3.2700	3.2700	3.2700	3.2700	-1.802%	1	2,285	+25.382%
2026-07-28	3.3900	3.4500	3.1500	3.3300	-1.770%	31	2,285	+23.123%
2026-07-27	3.3900	3.3900	3.3900	3.3900	-1.739%	3	2,282	+20.944%
2026-07-23	3.5500	3.5500	3.3900	3.4500	-8.000%	3	2,279	+18.841%
2026-07-21	3.8000	3.8000	3.7500	3.7500	+11.276%	2	2,279	+9.333%
2026-07-20	3.4700	3.5900	3.3700	3.3700	+4.012%	16	2,279	+21.662%
2026-07-17	3.2400	3.2400	3.2400	3.2400	-11.957%	1	2,279	+26.543%
2026-07-14	3.6800	3.6800	3.6800	3.6800	-5.155%	5	2,278	+11.413%
2026-07-13	3.8700	3.8800	3.8000	3.8800	-6.506%	4	2,281	+5.670%
2026-07-09	4.1500	4.4000	3.9800	4.1500	+8.073%	24	2,277	-1.205%
2026-07-08	3.7300	4.0700	3.4900	3.8400	-23.200%	130	2,286	+6.771%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+14.943%	1	2,331	-18.000%
2026-07-02	3.9900	4.4000	3.9900	4.3500	+6.098%	10	2,328	-5.747%
2026-07-01	4.2500	4.2500	4.1000	4.1000	+11.717%	2	2,328	0.000%
2026-06-29	3.0400	3.6700	3.0400	3.6700	-7.089%	2	2,328	+11.717%
2026-06-26	3.4900	4.3200	3.4100	3.9500	+18.619%	992	2,329	+3.797%
2026-06-25	3.6500	4.0500	3.3200	3.3300	-11.200%	1,161	2,138	+23.123%
2026-06-24	3.9500	3.9500	3.4500	3.7500	-6.484%	11	1,655	+9.333%
2026-06-23	4.3000	4.5500	4.0000	4.0100	-18.990%	39	1,655	+2.244%
2026-06-22	5.7500	5.7500	4.9500	4.9500	-7.477%	26	1,662	-17.172%
2026-06-18	5.7000	5.8000	5.2400	5.3500	-10.084%	15	1,670	-23.364%
2026-06-17	6.4700	6.9200	5.9500	5.9500	-4.032%	9	1,670	-31.092%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-4.173%	1	1,670	-33.871%
2026-06-15	6.5500	6.9500	6.4700	6.4700	+14.513%	65	1,668	-36.631%
2026-06-12	5.7000	5.7000	5.2000	5.6500	-2.586%	12	1,668	-27.434%
2026-06-11	5.0300	5.9000	5.0100	5.8000	+10.266%	15	1,668	-29.310%
2026-06-10	5.1000	5.2600	5.1000	5.2600	+1.349%	6	1,654	-22.053%
2026-06-09	5.7500	5.8000	5.0400	5.1900	-17.225%	8	1,652	-21.002%
2026-06-08	6.9000	6.9000	6.1500	6.2700	+4.500%	25	1,648	-34.609%
2026-06-05	7.0300	7.0300	6.0000	6.0000	-28.486%	121	1,648	-31.667%
2026-06-04	9.0000	9.0000	8.3900	8.3900	-9.785%	3	1,628	-51.132%
2026-06-01	8.0000	9.3000	8.0000	9.3000	+2.198%	46	1,626	-55.914%
2026-05-28	8.6500	9.1000	8.6500	9.1000	-7.143%	13	1,582	-54.945%
2026-05-26	9.5500	9.8000	9.5500	9.8000	-13.121%	6	1,569	-58.163%
2026-05-15	11.3000	11.3000	11.2800	11.2800	-29.500%	2	1,566	-63.652%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+13.074%	10	1,564	-74.375%
2026-05-11	13.0500	14.1500	11.6500	14.1500	+16.461%	6	1,564	-71.025%
2026-05-07	11.9500	12.2100	11.9500	12.1500	+21.500%	12	1,574	-66.255%
2026-05-06	9.8500	10.0000	9.8500	10.0000	+20.482%	2	1,575	-59.000%
2026-05-05	8.4500	8.4500	8.3000	8.3000	-5.359%	4	1,574	-50.602%
2026-05-04	8.7900	8.9800	8.3700	8.7700	-9.866%	608	1,572	-53.250%
2026-05-01	8.9500	9.7400	8.9500	9.7300	+8.959%	218	1,204	-57.862%
2026-04-30	9.1700	9.1700	8.6500	8.9300	+5.806%	103	1,204	-54.087%
2026-04-29	8.4400	8.4400	8.4400	8.4400	-5.698%	6	1,130	-51.422%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-14.681%	3	1,124	-54.190%
2026-04-24	10.3700	10.4900	10.0500	10.4900	-2.054%	4	1,121	-60.915%
2026-04-23	10.5800	10.7100	10.5800	10.7100	-2.636%	4	1,119	-61.718%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-11.647%	1	1,119	-62.727%
2026-04-17	12.4500	12.4500	12.4500	12.4500	+4.271%	2	1,119	-67.068%
2026-04-16	11.9900	11.9900	11.9400	11.9400	+9.541%	2	1,119	-65.662%
2026-04-06	11.0400	11.0400	10.9000	10.9000	+2.830%	3	1,119	-62.385%
2026-03-30	11.1000	11.1000	10.6000	10.6000	-7.826%	5	1,119	-61.321%
2026-03-27	11.0500	11.5000	11.0500	11.5000	+15.000%	2	1,118	-64.348%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-6.977%	1	1,119	-59.000%
2026-03-25	11.8500	12.4700	10.7500	10.7500	+6.436%	17	1,210	-61.860%
2026-03-24	10.1000	10.1000	10.1000	10.1000	-5.607%	3	1,209	-59.406%
2026-03-23	10.4000	10.7000	10.3900	10.7000	+3.083%	4	1,212	-61.682%
2026-03-20	10.4800	10.4800	10.0000	10.3800	-5.636%	10	1,211	-60.501%
2026-03-19	7.7000	11.0000	7.7000	11.0000	-13.386%	108	1,211	-62.727%
2026-03-18	13.5000	13.5000	12.7000	12.7000	-13.605%	2	1,210	-67.717%
2026-03-17	14.8700	14.8700	14.7000	14.7000	+1.379%	6	1,208	-72.109%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-17.048%	3	1,211	-71.724%
2026-03-12	17.4800	17.4800	17.4800	17.4800	-2.073%	1	1,214	-76.545%
2026-03-11	17.8500	17.9000	17.6500	17.8500	-7.942%	6	1,214	-77.031%
2026-03-10	19.3900	19.3900	19.3900	19.3900	+10.800%	1	1,208	-78.855%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+11.465%	20	1,209	-76.571%
2026-03-05	16.8700	16.8700	15.7000	15.7000	-4.791%	3	1,189	-73.885%
2026-03-03	16.4900	16.4900	16.4900	16.4900	-19.796%	1	1,190	-75.136%
2026-03-02	20.5600	20.5600	20.5600	20.5600	-11.911%	1	1,191	-80.058%
2026-02-27	23.1100	23.3400	23.0800	23.3400	+9.065%	6	1,192	-82.434%
2026-02-25	21.4000	21.4000	21.1500	21.4000	-2.816%	9	1,194	-80.841%
2026-02-23	20.5500	22.0200	20.5500	22.0200	+22.333%	4	1,194	-81.381%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+79.104%	1	1,192	-77.222%
2026-02-17	8.1500	10.1000	8.1500	10.0500	-18.026%	38	1,193	-59.204%
2026-02-13	12.2500	12.2700	12.1200	12.2600	+0.082%	10	1,202	-66.558%
2026-02-12	15.3500	15.3500	11.5000	12.2500	-25.847%	98	1,202	-66.531%
2026-02-11	16.5200	16.5200	16.5200	16.5200	-2.249%	1	1,210	-75.182%
2026-02-09	16.6000	16.9000	16.2000	16.9000	+27.740%	151	1,211	-75.740%
2026-02-06	12.5900	13.5300	12.5900	13.2300	+1.379%	13	1,165	-69.010%
2026-02-05	13.4600	13.4600	13.0000	13.0500	-27.095%	10	1,168	-68.582%
2026-02-04	17.9000	17.9000	17.9000	17.9000	+7.314%	1	1,164	-77.095%
2026-02-03	16.6000	18.8000	16.6000	16.6800	+18.298%	38	1,163	-75.420%
2026-02-02	15.5900	15.6700	13.0000	14.1000	-11.543%	769	1,181	-70.922%
2026-01-30	26.5500	27.0000	14.1000	15.9400	-56.028%	187	439	-74.279%
2026-01-29	37.5400	38.2500	29.3100	36.2500	-0.685%	50	370	-88.690%
2026-01-28	34.1500	36.7500	31.9500	36.5000	+12.654%	274	352	-88.767%
2026-01-27	30.2000	32.4000	27.6500	32.4000	+9.459%	158	317	-87.346%
2026-01-26	28.5000	36.9300	28.5000	29.6000	+23.231%	246	240	-86.149%
2026-01-23	23.0000	24.6500	23.0000	24.0200	+15.815%	61	142	-82.931%
2026-01-22	21.4500	21.4500	20.7400	20.7400	+6.414%	6	132	-80.231%
2026-01-21	21.0900	21.0900	19.4000	19.4900	-4.927%	105	127	-78.964%
2026-01-20	20.2200	20.7500	20.2200	20.5000	+18.910%	14	48	-80.000%
2026-01-16	17.5000	18.0500	17.1500	17.2400	-15.697%	11	40	-76.218%
2026-01-15	18.1200	20.4500	18.1200	20.4500	+5.412%	3	40	-79.951%
2026-01-14	20.2500	20.2500	18.0400	19.4000	+17.933%	16	38	-78.866%
2026-01-13	19.0000	19.0000	16.3000	16.4500	-2.663%	3	31	-75.076%
2026-01-12	16.9000	16.9000	16.9000	16.9000	+53.636%	1	28	-75.740%
2026-01-09	11.0000	11.0000	11.0000	11.0000	+4.563%	2	27	-62.727%
2026-01-08	12.2500	12.2500	10.5200	10.5200	-12.040%	2	27	-61.027%
2026-01-07	13.6500	13.7000	11.1400	11.9600	-11.078%	5	25	-65.719%
2026-01-06	13.4500	13.4500	13.4500	13.4500	+18.921%	10	21	-69.517%
2026-01-05	10.5000	11.3100	10.5000	11.3100	+19.053%	3	11	-63.749%
2026-01-02	9.4700	9.5000	9.4700	9.5000	+1.931%	2	11	-56.842%
2025-12-31	8.8000	9.3200	8.8000	9.3200	-15.656%	4	12	-56.009%
2025-12-30	11.3000	11.3900	11.0500	11.0500	+7.074%	3	12	-62.896%
2025-12-29	10.3200	10.3200	10.3200	10.3200	+23.890%	2	10	-60.271%
2025-12-24	8.3300	8.3500	8.3300	8.3300	+40.709%	5	3	-50.780%
2025-12-19	5.9200	5.9200	5.9200	5.9200	+0.339%	2	3	-30.743%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+7.273%	1	1	-30.508%
2025-12-16	5.5500	5.5500	5.5000	5.5000	-5.983%	2	2	-25.455%
2025-12-15	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	-29.915%