Dark

SLV20280121C120
SLV Jan 21 2028 120.00 Call (SLV280121C00120000)
option OPRA

EOD

Sep 17, 2026

3.40+6.250%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	3.6000	3.4000	3.4000	+6.250%	18	24,135	0.000%
2026-09-16	3.4500	3.4500	3.1200	3.2000	-4.478%	36	24,125	+6.250%
2026-09-15	3.3500	3.3500	3.3500	3.3500	+4.688%	1	24,092	+1.493%
2026-09-14	3.2000	3.3500	3.2000	3.2000	-8.571%	32	24,091	+6.250%
2026-09-11	3.5000	3.5000	3.5000	3.5000	+2.041%	1	24,079	-2.857%
2026-09-10	3.6200	3.6200	3.4200	3.4300	-16.949%	101	24,079	-0.875%
2026-09-09	4.1300	4.1300	4.1300	4.1300	+7.273%	1	24,036	-17.676%
2026-09-08	4.3500	4.3500	3.8500	3.8500	-2.532%	2	24,036	-11.688%
2026-09-04	3.9500	3.9500	3.9500	3.9500	-3.659%	2	24,034	-13.924%
2026-09-03	4.1200	4.4500	4.1000	4.1000	+7.895%	28	24,034	-17.073%
2026-09-02	3.8000	3.8000	3.7000	3.8000	+2.426%	28	24,011	-10.526%
2026-09-01	3.9500	3.9500	3.6000	3.7100	-9.512%	26	24,042	-8.356%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-3.302%	2	24,059	-17.073%
2026-08-28	4.9700	4.9700	4.2400	4.2400	-12.215%	24	24,059	-19.811%
2026-08-27	4.7000	4.8300	4.7000	4.8300	+8.539%	3	24,038	-29.607%
2026-08-25	4.4500	4.4500	4.4500	4.4500	-6.316%	3	24,036	-23.596%
2026-08-24	4.9500	4.9500	4.7100	4.7500	-4.040%	115	24,039	-28.421%
2026-08-21	4.9000	4.9500	4.9000	4.9500	+8.791%	8	23,944	-31.313%
2026-08-20	4.3000	4.5500	4.3000	4.5500	+9.639%	6	23,940	-25.275%
2026-08-19	4.1000	4.1500	3.9900	4.1500	+20.290%	56	23,940	-18.072%
2026-08-18	3.7000	3.7000	3.4500	3.4500	-12.879%	3	23,886	-1.449%
2026-08-17	4.0000	4.0500	3.9000	3.9600	+4.211%	40	23,883	-14.141%
2026-08-14	3.8400	3.8400	3.7600	3.8000	+4.110%	4	23,881	-10.526%
2026-08-13	3.9500	3.9500	3.6500	3.6500	-15.116%	9	23,879	-6.849%
2026-08-12	4.3000	4.3000	4.3000	4.3000	+7.500%	1	23,886	-20.930%
2026-08-11	4.2500	4.5000	3.9800	4.0000	-14.894%	164	23,885	-15.000%
2026-08-10	4.0000	4.7300	3.6900	4.7000	+29.121%	5,888	23,849	-27.660%
2026-08-07	3.6000	3.7500	3.3500	3.6400	+21.333%	4,318	18,380	-6.593%
2026-08-06	3.1600	3.2700	3.0000	3.0000	-8.257%	57	14,482	+13.333%
2026-08-05	3.1500	3.4800	3.1100	3.2700	+15.548%	4,733	14,473	+3.976%
2026-08-04	3.1700	3.1700	2.8300	2.8300	+0.712%	126	9,850	+20.141%
2026-08-03	2.7300	2.8600	2.4800	2.8100	+1.079%	424	9,877	+20.996%
2026-07-31	2.7900	2.9200	2.6800	2.7800	-5.119%	38	9,853	+22.302%
2026-07-30	2.8400	3.0700	2.8000	2.9300	-2.980%	122	9,863	+16.041%
2026-07-29	2.6500	3.0600	2.6500	3.0200	+5.594%	182	9,852	+12.583%
2026-07-28	2.7200	3.0500	2.6100	2.8600	-8.039%	715	9,915	+18.881%
2026-07-27	3.0300	3.1800	2.9300	3.1100	-0.955%	196	9,852	+9.325%
2026-07-24	3.0000	3.2000	2.9400	3.1400	-1.875%	53	9,847	+8.280%
2026-07-23	2.9900	3.2000	2.9500	3.2000	-4.478%	4	9,844	+6.250%
2026-07-22	3.2800	3.5000	3.2500	3.3500	+11.667%	1,316	9,840	+1.493%
2026-07-21	2.9300	3.1700	2.9300	3.0000	+17.647%	2,255	8,943	+13.333%
2026-07-20	3.0100	3.0100	2.5500	2.5500	-0.391%	407	6,971	+33.333%
2026-07-17	2.6800	3.4400	2.5600	2.5600	-5.185%	781	6,972	+32.813%
2026-07-16	2.6900	3.0100	2.5800	2.7000	-13.738%	908	7,660	+25.926%
2026-07-14	3.2400	3.2400	3.1300	3.1300	-21.750%	2	6,861	+8.626%
2026-07-13	2.7000	4.0000	2.7000	4.0000	+22.324%	19	6,861	-15.000%
2026-07-10	3.1500	3.3600	3.1300	3.2700	-0.909%	685	6,851	+3.976%
2026-07-09	3.6500	3.6500	3.1800	3.3000	+3.125%	19	6,334	+3.030%
2026-07-08	3.1500	3.3000	3.0700	3.2000	-8.571%	47	6,340	+6.250%
2026-07-07	3.4000	3.6200	3.1100	3.5000	-6.667%	65	7,034	-2.857%
2026-07-06	3.7300	4.0000	3.6000	3.7500	+5.337%	1,658	7,054	-9.333%
2026-07-02	3.5600	3.5600	3.5600	3.5600	+3.188%	10	5,600	-4.494%
2026-07-01	3.3200	3.5700	3.2500	3.4500	+8.833%	9	5,600	-1.449%
2026-06-30	3.2500	3.2500	3.1700	3.1700	+3.934%	26	5,599	+7.256%
2026-06-29	3.2000	3.4300	2.9900	3.0500	-4.688%	2,018	5,604	+11.475%
2026-06-26	3.1500	3.2400	2.5600	3.2000	-5.045%	1,212	4,184	+6.250%
2026-06-25	3.0000	3.6500	3.0000	3.3700	+8.710%	8	3,652	+0.890%
2026-06-24	2.9000	4.3000	2.6000	3.1000	-4.615%	143	3,645	+9.677%
2026-06-23	3.5000	3.6500	3.2500	3.2500	-18.750%	95	3,620	+4.615%
2026-06-22	4.5000	4.5000	3.9400	4.0000	-4.762%	127	3,604	-15.000%
2026-06-18	4.3500	4.6400	4.0000	4.2000	-19.386%	16	3,563	-19.048%
2026-06-17	5.1500	5.4500	5.0000	5.2100	+5.466%	41	3,563	-34.741%
2026-06-16	4.9000	4.9400	4.9000	4.9400	-5.000%	2	3,563	-31.174%
2026-06-15	5.3500	5.5000	5.1700	5.2000	+15.044%	14	3,556	-34.615%
2026-06-12	4.0000	4.5200	4.0000	4.5200	-0.659%	3	3,556	-24.779%
2026-06-11	4.0000	4.5500	3.4900	4.5500	+15.482%	22	3,556	-25.275%
2026-06-10	4.3400	4.3400	3.9400	3.9400	+4.233%	5	3,551	-13.706%
2026-06-09	4.9100	4.9100	3.7800	3.7800	-16.000%	19	3,549	-10.053%
2026-06-08	4.5000	5.0500	4.5000	4.5000	-12.109%	7	3,548	-24.444%
2026-06-05	5.8000	6.0700	5.0000	5.1200	-22.424%	43	3,543	-33.594%
2026-06-04	6.4100	6.6000	6.4100	6.6000	+3.448%	4	3,530	-48.485%
2026-06-03	7.1800	7.1800	6.3800	6.3800	-15.497%	123	3,530	-46.708%
2026-06-02	7.5400	7.5500	7.5400	7.5500	+2.304%	2	3,479	-54.967%
2026-06-01	6.1700	7.5000	6.1700	7.3800	-0.940%	25	3,481	-53.930%
2026-05-29	7.5500	7.9500	6.9000	7.4500	-6.289%	323	3,475	-54.362%
2026-05-28	7.3500	7.9500	7.3000	7.9500	-1.119%	9	3,364	-57.233%
2026-05-27	7.7500	8.0400	7.3500	8.0400	-0.124%	455	3,360	-57.711%
2026-05-26	8.2300	8.2300	8.0500	8.0500	+0.751%	5	3,285	-57.764%
2026-05-22	8.3000	8.3400	7.9500	7.9900	-7.843%	28	3,285	-57.447%
2026-05-21	7.4900	8.6700	7.4900	8.6700	+2.241%	148	3,286	-60.784%
2026-05-20	8.4500	8.7500	7.6500	8.4800	-0.235%	5	3,286	-59.906%
2026-05-19	8.5000	8.7200	8.0000	8.5000	-8.207%	24	3,282	-60.000%
2026-05-18	10.0000	10.0000	9.2600	9.2600	+1.758%	28	3,282	-63.283%
2026-05-15	9.0000	10.1500	9.0000	9.1000	-22.089%	51	3,282	-62.637%
2026-05-14	12.5700	12.5700	11.5000	11.6800	-18.720%	546	3,282	-70.890%
2026-05-13	13.5000	14.5000	13.5000	14.3700	+27.733%	159	3,199	-76.340%
2026-05-12	11.6100	11.6100	11.2000	11.2500	-7.787%	7	3,199	-69.778%
2026-05-11	12.0000	12.7500	10.0000	12.2000	+25.773%	87	3,199	-72.131%
2026-05-08	9.5500	9.9000	9.5500	9.7000	+9.853%	28	3,247	-64.948%
2026-05-07	8.7500	10.0000	8.7500	8.8300	+7.683%	33	3,292	-61.495%
2026-05-06	8.0000	8.3200	7.8100	8.2000	+17.143%	24	3,266	-58.537%
2026-05-05	7.3000	7.3000	6.8000	7.0000	0.000%	39	3,282	-51.429%
2026-05-04	7.5000	7.5000	7.0000	7.0000	-7.895%	11	3,283	-51.429%
2026-05-01	8.0000	8.0000	7.6000	7.6000	+2.013%	15	3,278	-55.263%
2026-04-30	7.3000	7.5000	7.3000	7.4500	+12.199%	31	3,278	-54.362%
2026-04-29	7.0100	7.3000	6.6400	6.6400	-12.632%	45	3,292	-48.795%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-9.631%	10	3,293	-55.263%
2026-04-27	8.5000	8.5000	8.4100	8.4100	-5.186%	11	3,283	-59.572%
2026-04-23	8.9000	8.9000	8.5000	8.8700	-4.624%	33	3,274	-61.669%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+5.682%	30	3,290	-63.441%
2026-04-21	10.1500	10.4000	8.8000	8.8000	-16.190%	6	3,311	-61.364%
2026-04-20	10.5500	10.5500	10.5000	10.5000	-6.250%	10	3,311	-67.619%
2026-04-17	11.0000	11.6500	11.0000	11.2000	+6.667%	77	3,311	-69.643%
2026-04-14	9.9500	10.5200	9.9500	10.5000	+11.821%	62	3,282	-67.619%
2026-04-13	8.6300	9.3900	8.6300	9.3900	-2.086%	21	3,235	-63.791%
2026-04-09	9.4300	9.5900	9.4300	9.5900	+0.947%	31	3,231	-64.546%
2026-04-06	9.5000	9.5000	9.5000	9.5000	+1.604%	3	3,230	-64.211%
2026-04-02	9.5000	9.7500	9.3500	9.3500	-8.333%	138	3,240	-63.636%
2026-04-01	10.3000	10.3000	10.2000	10.2000	-3.318%	27	3,240	-66.667%
2026-03-31	9.5000	10.5500	9.5000	10.5500	+18.539%	80	3,213	-67.773%
2026-03-30	8.8100	9.5000	8.8000	8.9000	-1.111%	8	3,153	-61.798%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+5.882%	2	3,152	-62.222%
2026-03-26	9.5000	9.7000	8.1000	8.5000	-16.667%	66	3,150	-60.000%
2026-03-25	12.5000	12.5000	9.9000	10.2000	+13.333%	30	3,174	-66.667%
2026-03-24	9.2500	9.2500	9.0000	9.0000	+4.287%	2	3,155	-62.222%
2026-03-23	8.8700	9.0000	8.6300	8.6300	-6.803%	11	3,156	-60.603%
2026-03-20	8.9400	9.2600	8.8200	9.2600	+4.279%	34	3,150	-63.283%
2026-03-19	9.5000	10.0000	8.8200	8.8800	-16.226%	25	3,165	-61.712%
2026-03-18	11.8500	11.8500	10.6000	10.6000	-13.751%	8	3,146	-67.925%
2026-03-17	12.2900	12.2900	12.2900	12.2900	-3.228%	1	3,147	-72.335%
2026-03-16	12.8300	13.1300	12.7000	12.7000	-9.286%	5	3,146	-73.228%
2026-03-13	14.0000	14.0000	14.0000	14.0000	-15.152%	1	3,145	-75.714%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+8.197%	35	3,146	-79.394%
2026-03-11	15.2500	15.2500	15.2500	15.2500	-11.850%	7	3,146	-77.705%
2026-03-10	17.4200	18.0000	16.3600	17.3000	+11.685%	38	3,146	-80.347%
2026-03-09	15.5000	15.5000	15.3000	15.4900	+9.858%	22	3,173	-78.050%
2026-03-05	12.3000	14.2000	12.3000	14.1000	-6.000%	37	3,359	-75.887%
2026-03-04	15.4500	15.4500	15.0000	15.0000	-0.332%	8	3,325	-77.333%
2026-03-03	15.3500	15.5500	13.8800	15.0500	-18.428%	47	3,332	-77.409%
2026-03-02	18.4600	18.5000	17.0000	18.4500	-9.559%	37	3,331	-81.572%
2026-02-27	19.5200	20.8000	18.8000	20.4000	+14.158%	473	3,330	-83.333%
2026-02-26	17.7000	17.8700	17.7000	17.8700	-5.947%	2	3,117	-80.974%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+4.972%	4	3,117	-82.105%
2026-02-24	18.4700	18.5000	17.8100	18.1000	-9.500%	9	3,117	-81.215%
2026-02-23	17.3000	20.0000	17.3000	20.0000	+38.122%	1,282	3,118	-83.000%
2026-02-20	14.0000	14.4800	13.9500	14.4800	+28.483%	17	2,198	-76.519%
2026-02-19	10.8500	11.8000	10.3400	11.2700	-2.000%	47	2,197	-69.831%
2026-02-18	10.8000	11.5000	10.8000	11.5000	+23.656%	5	2,162	-70.435%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-7.000%	1	2,158	-63.441%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-4.671%	3	2,155	-66.000%
2026-02-12	10.4900	10.4900	10.4900	10.4900	-19.432%	1	2,155	-67.588%
2026-02-10	14.0000	14.0000	13.0200	13.0200	-9.896%	2	2,154	-73.886%
2026-02-09	14.0000	14.4500	14.0000	14.4500	+22.561%	7	2,154	-76.471%
2026-02-06	11.5000	12.1000	11.0000	11.7900	+9.674%	16	2,150	-71.162%
2026-02-05	11.8500	12.3500	10.7500	10.7500	-31.529%	105	2,144	-68.372%
2026-02-04	16.0000	16.0000	15.7000	15.7000	+9.028%	6	2,199	-78.344%
2026-02-03	14.5600	15.9700	14.4000	14.4000	+20.704%	36	2,194	-76.389%
2026-02-02	14.1500	14.3000	11.5000	11.9300	-15.450%	47	2,190	-71.500%
2026-01-30	24.1000	24.1000	12.5500	14.1100	-53.601%	214	2,197	-75.904%
2026-01-29	35.0000	35.0000	27.0000	30.4100	-0.033%	36	2,139	-88.819%
2026-01-28	30.0000	31.1300	28.0000	30.4200	+8.488%	38	2,136	-88.823%
2026-01-27	25.0000	28.0400	24.0000	28.0400	+8.096%	52	2,146	-87.874%
2026-01-26	26.0000	32.8100	25.9400	25.9400	+21.784%	192	2,105	-86.893%
2026-01-23	19.9500	21.3000	19.1600	21.3000	+15.135%	106	2,067	-84.038%
2026-01-22	20.0000	20.0000	17.5000	18.5000	+10.448%	20	2,024	-81.622%
2026-01-21	17.7000	17.7000	16.0900	16.7500	-6.215%	54	2,012	-79.701%
2026-01-20	16.6500	18.4400	16.6500	17.8600	+15.899%	18	1,974	-80.963%
2026-01-16	15.2800	16.1400	14.6000	15.4100	-10.041%	45	1,933	-77.936%
2026-01-15	15.2200	17.1300	15.2200	17.1300	+3.505%	22	1,933	-80.152%
2026-01-14	16.2400	16.8000	15.0700	16.5500	+12.051%	23	1,921	-79.456%
2026-01-13	15.4500	15.4500	14.1600	14.7700	+10.224%	1,514	1,900	-76.980%
2026-01-12	12.4500	13.4000	11.9300	13.4000	+25.234%	104	396	-74.627%
2026-01-09	10.6800	10.7000	10.6800	10.7000	+17.712%	5	301	-68.224%
2026-01-08	8.7500	9.0900	8.7500	9.0900	-8.367%	42	296	-62.596%
2026-01-07	9.9500	10.0100	9.8500	9.9200	-9.241%	257	256	-65.726%
2026-01-06	10.7000	10.9300	10.7000	10.9300	+17.527%	2	17	-68.893%
2026-01-05	9.0700	9.5000	9.0700	9.3000	+16.250%	8	11	-63.441%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-3.148%	1	11	-57.500%
2025-12-31	8.2600	8.2600	8.2600	8.2600	0.000%	10	0	-58.838%