Dark

SLV20280121C110
SLV Jan 21 2028 110.00 Call (SLV280121C00110000)
option OPRA

EOD

Sep 17, 2026

4.00+9.589%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1500	4.1500	4.0000	4.0000	+9.589%	2	2,896	0.000%
2026-09-16	3.6500	3.6500	3.6500	3.6500	-6.410%	13	2,896	+9.589%
2026-09-14	3.7500	3.9000	3.7200	3.9000	-2.500%	12	2,895	+2.564%
2026-09-11	4.0500	4.1000	4.0000	4.0000	+1.266%	4	2,893	0.000%
2026-09-10	4.1500	4.3400	3.9500	3.9500	-18.557%	26	2,893	+1.266%
2026-09-09	5.0500	5.0500	4.7000	4.8500	+11.494%	50	2,897	-17.526%
2026-09-02	4.5000	4.5000	4.3500	4.3500	+1.163%	127	2,897	-8.046%
2026-09-01	4.3300	4.3300	4.3000	4.3000	-8.511%	9	2,899	-6.977%
2026-08-31	4.9300	4.9300	4.7000	4.7000	-1.674%	31	2,898	-14.894%
2026-08-28	4.9600	4.9600	4.7800	4.7800	-9.981%	2	2,929	-16.318%
2026-08-27	5.3100	5.3100	5.3100	5.3100	+1.724%	1	2,930	-24.670%
2026-08-26	5.3000	5.3000	5.2000	5.2200	-1.323%	12	2,930	-23.372%
2026-08-25	5.2900	5.2900	5.2900	5.2900	-4.856%	1	2,921	-24.386%
2026-08-24	5.5700	5.5700	5.5300	5.5600	-1.243%	12	2,921	-28.058%
2026-08-21	5.5000	5.7000	5.5000	5.6300	+10.392%	11	2,914	-28.952%
2026-08-20	5.0000	5.2500	5.0000	5.1000	+11.354%	13	2,914	-21.569%
2026-08-19	4.5800	4.5800	4.5800	4.5800	+14.500%	1	2,903	-12.664%
2026-08-18	4.3000	4.3000	4.0000	4.0000	-13.978%	30	2,904	0.000%
2026-08-17	4.7000	4.7000	4.6000	4.6500	+7.390%	12	2,892	-13.978%
2026-08-14	4.4500	4.4500	4.3100	4.3300	+0.464%	17	2,887	-7.621%
2026-08-13	4.5000	4.5000	4.3100	4.3100	-10.208%	6	2,891	-7.193%
2026-08-12	4.8000	4.8000	4.8000	4.8000	+6.667%	2	2,892	-16.667%
2026-08-10	4.3500	4.7300	4.3500	4.5000	+12.500%	9	2,892	-11.111%
2026-08-07	4.2200	4.6500	3.7800	4.0000	+14.286%	28	2,893	0.000%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-7.895%	5	2,896	+14.286%
2026-08-05	3.3700	4.0100	3.3700	3.8000	+15.854%	165	2,891	+5.263%
2026-08-04	3.1700	3.5200	3.1700	3.2800	+9.333%	418	2,939	+21.951%
2026-08-03	3.1500	3.2300	3.0000	3.0000	-8.815%	48	2,944	+33.333%
2026-07-31	3.1500	3.3400	3.0600	3.2900	+1.231%	144	2,944	+21.581%
2026-07-30	3.2100	3.4100	3.0000	3.2500	-4.971%	301	2,953	+23.077%
2026-07-29	3.1500	3.5100	3.0000	3.4200	+11.765%	240	2,961	+16.959%
2026-07-28	3.0200	3.2800	2.9700	3.0600	-7.831%	571	2,974	+30.719%
2026-07-27	3.3000	3.4600	3.2100	3.3200	+1.220%	16	2,972	+20.482%
2026-07-23	3.2800	3.2800	3.2800	3.2800	-6.286%	1	2,972	+21.951%
2026-07-21	3.4500	3.7000	3.4000	3.5000	+14.379%	20	2,971	+14.286%
2026-07-17	3.2500	3.5000	3.0000	3.0600	+2.000%	14	2,961	+30.719%
2026-07-16	3.1500	3.1500	3.0000	3.0000	-10.180%	17	2,966	+33.333%
2026-07-15	3.1900	3.3400	3.1900	3.3400	-1.765%	7	2,949	+19.760%
2026-07-14	3.5000	3.5000	3.4000	3.4000	+0.295%	22	2,943	+17.647%
2026-07-13	3.2800	3.6100	3.2400	3.3900	-7.880%	32	2,925	+17.994%
2026-07-10	3.6800	3.6800	3.6800	3.6800	-1.867%	20	2,923	+8.696%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+4.457%	30	2,903	+6.667%
2026-07-08	3.4500	3.8600	3.3700	3.5900	-11.358%	50	2,881	+11.421%
2026-07-06	3.8700	4.1200	3.8700	4.0500	+2.532%	24	2,877	-1.235%
2026-07-02	3.9500	3.9500	3.9500	3.9500	-2.228%	3	2,874	+1.266%
2026-07-01	3.7000	4.1000	3.7000	4.0400	+9.189%	23	2,874	-0.990%
2026-06-30	3.8500	3.8500	3.7000	3.7000	-5.128%	11	2,874	+8.108%
2026-06-29	3.4700	3.9000	3.4200	3.9000	+5.405%	6	2,864	+2.564%
2026-06-26	3.6000	3.7000	3.5000	3.7000	0.000%	8	2,865	+8.108%
2026-06-25	3.6000	3.7000	3.6000	3.7000	+7.246%	12	2,866	+8.108%
2026-06-24	3.4800	3.4800	2.9300	3.4500	-11.538%	48	2,900	+15.942%
2026-06-23	2.9700	4.0300	2.9700	3.9000	-13.333%	39	2,892	+2.564%
2026-06-22	4.8500	4.8500	4.5000	4.5000	0.000%	23	2,890	-11.111%
2026-06-18	5.2500	5.3500	4.5000	4.5000	-20.354%	13	2,941	-11.111%
2026-06-17	5.8200	5.8200	5.6500	5.6500	-6.457%	12	2,941	-29.204%
2026-06-15	6.0300	6.0400	6.0300	6.0400	+16.154%	15	2,941	-33.775%
2026-06-12	5.1000	5.5500	4.9500	5.2000	+9.937%	224	2,941	-23.077%
2026-06-11	4.6500	4.7300	4.6500	4.7300	-23.089%	13	2,941	-15.433%
2026-06-10	4.6000	6.1500	4.6000	6.1500	+23.000%	25	2,930	-34.959%
2026-06-09	5.2500	5.5500	4.5000	5.0000	-10.714%	15	2,940	-20.000%
2026-06-08	5.7500	5.9500	5.5000	5.6000	-4.274%	13	2,940	-28.571%
2026-06-05	6.3500	7.0100	5.8500	5.8500	-23.529%	63	2,939	-31.624%
2026-06-04	7.1900	7.6500	7.1900	7.6500	+3.378%	7	2,938	-47.712%
2026-06-03	8.0100	8.2000	7.4000	7.4000	-11.905%	3	2,942	-45.946%
2026-06-02	8.6000	8.8000	8.1000	8.4000	-7.489%	507	2,952	-52.381%
2026-06-01	9.0800	9.0800	9.0800	9.0800	+4.971%	10	3,123	-55.947%
2026-05-28	7.9900	8.8500	7.8500	8.6500	+3.966%	38	3,123	-53.757%
2026-05-27	6.6000	8.7000	6.6000	8.3200	+7.355%	13	3,122	-51.923%
2026-05-26	7.7500	7.7500	7.7500	7.7500	-14.648%	6	3,132	-48.387%
2026-05-22	9.2500	9.4500	9.0800	9.0800	+0.665%	3	3,132	-55.947%
2026-05-20	8.5000	9.5900	8.5000	9.0200	+5.621%	5	3,132	-55.654%
2026-05-19	8.5400	8.5400	8.5400	8.5400	-16.520%	1	3,141	-53.162%
2026-05-18	9.9000	10.2300	9.9000	10.2300	-29.448%	9	3,141	-60.899%
2026-05-14	13.7800	14.5000	11.5000	14.5000	-5.660%	10	3,141	-72.414%
2026-05-13	15.2500	15.3700	15.2500	15.3700	+9.395%	2	3,137	-73.975%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+0.357%	1	3,137	-71.530%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+28.440%	2	3,137	-71.429%
2026-05-08	11.5000	11.5000	10.9000	10.9000	-18.657%	12	3,138	-63.303%
2026-05-07	13.4000	13.4000	13.4000	13.4000	+75.393%	1	3,142	-70.149%
2026-05-05	8.0000	8.4800	7.6400	7.6400	-4.500%	8	3,144	-47.644%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+6.667%	10	3,129	-50.000%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-12.791%	2	3,129	-46.667%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-10.042%	4	3,129	-53.488%
2026-04-24	9.5000	9.5600	9.5000	9.5600	-8.165%	6	3,130	-58.159%
2026-04-21	11.1400	11.1400	10.4100	10.4100	-14.672%	13	3,134	-61.575%
2026-04-20	11.8500	12.2000	11.8500	12.2000	+8.444%	9	3,134	-67.213%
2026-04-16	11.6000	11.8000	11.2500	11.2500	-6.250%	1,170	3,136	-64.444%
2026-04-15	12.1500	12.1500	12.0000	12.0000	+6.383%	3	3,140	-66.667%
2026-04-14	11.0000	11.4200	11.0000	11.2800	+15.692%	1,180	3,141	-64.539%
2026-04-13	9.8200	9.8200	9.7500	9.7500	-13.333%	2	2,265	-58.974%
2026-04-08	11.2500	11.2500	11.2500	11.2500	+7.143%	1	2,266	-64.444%
2026-04-06	10.5000	10.5000	10.5000	10.5000	+5.954%	1	2,267	-61.905%
2026-04-02	9.9100	9.9100	9.9100	9.9100	-13.976%	1	2,265	-59.637%
2026-04-01	11.2500	11.5400	11.1000	11.5200	-2.373%	6	2,265	-65.278%
2026-03-31	10.5300	11.8000	10.5300	11.8000	+17.413%	163	2,265	-66.102%
2026-03-30	9.9000	10.0500	9.8200	10.0500	+10.440%	5	2,264	-60.199%
2026-03-27	9.1000	9.1000	9.1000	9.1000	-0.546%	12	2,264	-56.044%
2026-03-26	8.9700	9.1500	8.9700	9.1500	-13.679%	21	2,264	-56.284%
2026-03-25	11.2000	11.2000	10.6000	10.6000	+7.071%	11	2,264	-62.264%
2026-03-24	9.5100	10.0000	9.5100	9.9000	-1.493%	16	2,265	-59.596%
2026-03-23	9.5000	10.1700	9.0000	10.0500	+1.824%	102	2,260	-60.199%
2026-03-20	9.8000	10.2500	9.8000	9.8700	-2.277%	29	2,210	-59.473%
2026-03-19	10.3700	10.5000	9.0000	10.1000	-16.529%	26	2,198	-60.396%
2026-03-18	12.5400	12.5400	12.0000	12.1000	-11.029%	31	2,199	-66.942%
2026-03-17	14.0000	14.0000	13.6000	13.6000	-5.490%	2	2,192	-70.588%
2026-03-16	14.0000	14.3900	14.0000	14.3900	-0.759%	2	2,191	-72.203%
2026-03-13	14.8000	14.9000	14.1000	14.5000	-15.353%	24	2,191	-72.414%
2026-03-12	17.0900	17.1300	17.0900	17.1300	-7.953%	4	2,204	-76.649%
2026-03-10	18.6100	18.6100	18.6100	18.6100	+11.504%	20	2,206	-78.506%
2026-03-09	16.6900	16.6900	16.6900	16.6900	+1.830%	2	2,186	-76.034%
2026-03-06	16.7000	16.7000	16.3900	16.3900	+9.267%	5	2,186	-75.595%
2026-03-05	16.3200	16.3200	15.0000	15.0000	-6.832%	3	2,187	-73.333%
2026-03-03	17.5500	17.5500	15.2000	16.1000	-14.725%	30	2,187	-75.155%
2026-03-02	19.0100	19.0100	18.8800	18.8800	-13.394%	3	2,198	-78.814%
2026-02-27	20.6500	21.8000	20.6500	21.8000	+21.111%	183	2,198	-81.651%
2026-02-26	18.4000	18.4000	18.0000	18.0000	-10.000%	2	2,166	-77.778%
2026-02-25	20.6100	20.6100	20.0000	20.0000	-1.088%	25	2,179	-80.000%
2026-02-24	20.2200	20.2200	20.2200	20.2200	-1.125%	2	2,179	-80.218%
2026-02-23	18.5000	20.4500	18.5000	20.4500	+22.455%	7	2,181	-80.440%
2026-02-20	14.0300	16.7000	14.0300	16.7000	+39.167%	44	2,181	-76.048%
2026-02-19	12.0000	12.0000	12.0000	12.0000	+33.333%	2	2,187	-66.667%
2026-02-17	9.8500	9.8500	9.0000	9.0000	-19.499%	126	2,186	-55.556%
2026-02-13	11.9700	11.9700	10.7000	11.1800	+1.636%	27	2,229	-64.222%
2026-02-12	14.5500	14.5500	11.0000	11.0000	-29.802%	141	2,229	-63.636%
2026-02-11	16.1300	16.1300	15.6700	15.6700	+4.956%	2	2,135	-74.474%
2026-02-10	15.0000	15.0000	14.0000	14.9300	-6.978%	31	2,134	-73.208%
2026-02-09	14.2500	16.0500	14.2500	16.0500	+23.462%	79	2,141	-75.078%
2026-02-06	12.9500	13.7200	12.9500	13.0000	+8.969%	44	2,140	-69.231%
2026-02-05	11.6300	14.3500	11.6000	11.9300	-28.133%	26	2,140	-66.471%
2026-02-04	16.6000	16.6000	16.6000	16.6000	+5.063%	1	2,143	-75.904%
2026-02-03	17.0500	19.1000	15.8000	15.8000	+14.493%	458	2,143	-74.684%
2026-02-02	15.0500	15.1600	11.9200	13.8000	-11.934%	31	2,374	-71.014%
2026-01-30	23.6100	25.6000	12.0000	15.6700	-52.730%	536	2,375	-74.474%
2026-01-29	36.6800	37.3000	28.4900	33.1500	-4.878%	75	2,102	-87.934%
2026-01-28	32.1600	34.8500	30.6800	34.8500	+15.207%	336	2,073	-88.522%
2026-01-27	28.6500	30.2500	26.2000	30.2500	+5.035%	70	1,934	-86.777%
2026-01-26	27.4000	35.0200	25.2500	28.8000	+24.406%	459	1,913	-86.111%
2026-01-23	22.7500	23.5500	21.3500	23.1500	+13.759%	79	1,821	-82.721%
2026-01-22	19.6000	20.3500	19.1500	20.3500	+11.202%	434	1,784	-80.344%
2026-01-21	19.0500	19.0500	18.0000	18.3000	-5.181%	9	1,378	-78.142%
2026-01-20	19.5000	19.7600	18.6500	19.3000	+11.368%	271	1,376	-79.275%
2026-01-16	17.3000	17.3300	16.5000	17.3300	-4.780%	14	1,108	-76.919%
2026-01-15	17.3000	19.5000	17.0100	18.2000	-1.248%	67	1,108	-78.022%
2026-01-14	18.2000	18.7200	18.2000	18.4300	+17.764%	6	1,091	-78.296%
2026-01-13	15.5000	16.4500	15.3700	15.6500	+9.441%	25	1,090	-74.441%
2026-01-12	16.2000	16.2000	13.9700	14.3000	+25.991%	41	1,086	-72.028%
2026-01-09	12.0000	12.0000	11.3500	11.3500	+14.646%	7	1,094	-64.758%
2026-01-08	9.9000	9.9000	9.9000	9.9000	-12.389%	1	1,092	-59.596%
2026-01-07	11.3200	12.0000	10.9500	11.3000	-11.719%	21	1,091	-64.602%
2026-01-06	11.8800	13.0000	11.5700	12.8000	+24.151%	30	1,090	-68.750%
2026-01-05	10.4500	10.8500	10.3100	10.3100	+14.556%	48	1,080	-61.203%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-2.597%	5	1,080	-55.556%
2025-12-31	9.5000	9.5000	9.1500	9.2400	-12.000%	561	552	-56.710%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-3.670%	2	552	-61.905%
2025-12-29	9.6000	10.9500	9.1000	10.9000	-6.034%	159	552	-63.303%
2025-12-26	9.8000	11.6000	9.8000	11.6000	+46.280%	539	425	-65.517%
2025-12-24	7.6900	7.9300	7.6900	7.9300	+2.323%	3	814	-49.559%
2025-12-23	6.9500	7.8300	6.8000	7.7500	+5.442%	19	814	-48.387%
2025-12-22	6.3400	7.3500	6.3400	7.3500	+26.724%	16	803	-45.578%
2025-12-18	5.7200	5.8000	5.7200	5.8000	-4.132%	785	792	-31.034%
2025-12-17	6.4500	6.4500	6.0500	6.0500	+101.667%	14	15	-33.884%
2025-12-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+33.333%