Dark

SLV20280121C125
SLV Jan 21 2028 125.00 Call (SLV280121C00125000)
option OPRA

EOD

Sep 16, 2026

3.19-6.176%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.2100	3.2100	3.1900	3.1900	-6.176%	3	2,356	0.000%
2026-09-10	3.4000	3.4000	3.4000	3.4000	-8.108%	1	2,357	-6.176%
2026-09-04	3.6500	3.7000	3.6300	3.7000	-5.128%	24	2,357	-13.784%
2026-09-03	3.8000	4.0300	3.8000	3.9000	+8.333%	7	2,357	-18.205%
2026-09-02	3.6000	3.6000	3.6000	3.6000	+7.463%	3	2,355	-11.389%
2026-09-01	3.4700	3.4700	3.3500	3.3500	-12.987%	6	2,352	-4.776%
2026-08-31	3.8300	3.8500	3.8300	3.8500	-3.750%	31	2,351	-17.143%
2026-08-28	4.4300	4.4300	4.0000	4.0000	-10.112%	10	2,345	-20.250%
2026-08-27	4.4500	4.4500	4.4500	4.4500	+6.715%	100	2,335	-28.315%
2026-08-26	4.3800	4.3800	4.1700	4.1700	-1.882%	3	2,235	-23.501%
2026-08-25	4.2500	4.2500	4.2500	4.2500	-7.205%	2	2,233	-24.941%
2026-08-24	4.5000	4.5800	4.5000	4.5800	-0.435%	5	2,231	-30.349%
2026-08-21	4.6000	4.6000	4.6000	4.6000	+13.580%	17	2,227	-30.652%
2026-08-20	4.0200	4.3500	4.0200	4.0500	+20.536%	123	2,227	-21.235%
2026-08-18	3.5500	3.5500	3.3600	3.3600	-11.579%	6	2,185	-5.060%
2026-08-17	3.8000	3.8000	3.8000	3.8000	+6.145%	2	2,183	-16.053%
2026-08-14	3.5800	3.5800	3.5800	3.5800	-2.717%	1	2,181	-10.894%
2026-08-13	3.6800	3.6800	3.6800	3.6800	-4.416%	3	2,180	-13.315%
2026-08-12	3.9600	4.1200	3.8500	3.8500	+2.667%	1,194	2,185	-17.143%
2026-08-11	3.7900	3.8500	3.7300	3.7500	-6.250%	5	1,513	-14.933%
2026-08-10	3.9500	4.0000	3.9500	4.0000	+25.786%	19	1,513	-20.250%
2026-08-07	3.1800	3.3500	3.1500	3.1800	+5.648%	16	1,523	+0.314%
2026-08-05	3.1800	3.3200	2.9800	3.0100	+9.455%	123	1,521	+5.980%
2026-08-04	2.7600	2.7600	2.6900	2.7500	+10.000%	5	1,518	+16.000%
2026-08-03	2.6000	2.7000	2.4600	2.5000	-5.660%	119	1,517	+27.600%
2026-07-30	2.7000	2.8500	2.6500	2.6500	+0.379%	6	1,518	+20.377%
2026-07-29	2.6000	2.6400	2.6000	2.6400	+1.149%	2	1,515	+20.833%
2026-07-28	2.5500	2.6900	2.5500	2.6100	-1.509%	6	1,516	+22.222%
2026-07-27	2.8300	2.9500	2.6500	2.6500	+10.417%	8	1,516	+20.377%
2026-07-23	2.4000	2.4000	2.4000	2.4000	-14.286%	1	1,517	+32.917%
2026-07-21	3.2000	3.2000	2.8000	2.8000	+0.358%	5	1,518	+13.929%
2026-07-20	2.6600	2.7900	2.6600	2.7900	+6.489%	2	1,516	+14.337%
2026-07-17	2.5900	3.8500	2.4300	2.6200	-7.746%	56	1,517	+21.756%
2026-07-15	2.7200	2.8400	2.7200	2.8400	+1.429%	3	1,518	+12.324%
2026-07-13	2.9000	3.0000	2.7500	2.8000	-5.085%	28	1,517	+13.929%
2026-07-10	3.0000	3.1500	2.9500	2.9500	+1.724%	8	1,526	+8.136%
2026-07-08	2.9900	4.5800	2.7300	2.9000	-6.452%	8	1,525	+10.000%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,523	+2.903%
2026-07-01	3.2500	3.4500	3.2000	3.2000	-5.882%	16	1,522	-0.313%
2026-06-26	3.3700	3.4000	3.3700	3.4000	+9.677%	5	1,528	-6.176%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-18.635%	10	1,529	+2.903%
2026-06-22	3.8900	3.8900	3.8100	3.8100	-6.846%	2	1,519	-16.273%
2026-06-18	4.0100	4.0900	4.0100	4.0900	-10.893%	2	1,519	-22.005%
2026-06-12	4.6100	4.6100	4.5900	4.5900	+14.750%	2	1,519	-30.501%
2026-06-10	4.0000	4.0000	4.0000	4.0000	0.000%	100	1,519	-20.250%
2026-06-09	4.7200	4.7200	2.2800	4.0000	-16.493%	4	1,419	-20.250%
2026-06-08	5.0500	5.1500	4.7000	4.7900	+0.842%	4	1,418	-33.403%
2026-06-05	5.2600	5.2600	4.7500	4.7500	-24.842%	4	1,419	-32.842%
2026-06-04	6.2000	6.3200	6.1000	6.3200	-10.482%	8	1,421	-49.525%
2026-06-02	6.9000	7.0600	6.9000	7.0600	-9.719%	50	1,419	-54.816%
2026-06-01	6.8300	7.8200	6.8300	7.8200	+3.166%	2	1,400	-59.207%
2026-05-22	7.7400	7.7500	7.5800	7.5800	-7.448%	222	1,398	-57.916%
2026-05-20	8.0000	8.1900	8.0000	8.1900	-29.029%	2	1,291	-61.050%
2026-05-14	11.5400	11.5400	11.5400	11.5400	-10.334%	3	1,291	-72.357%
2026-05-13	12.6000	12.8700	12.6000	12.8700	+2.960%	15	1,290	-75.214%
2026-05-11	11.1000	12.5000	11.1000	12.5000	+68.464%	55	1,290	-74.480%
2026-05-06	7.5700	7.8400	7.4200	7.4200	+16.301%	14	1,309	-57.008%
2026-05-05	6.5100	6.5100	6.3800	6.3800	-4.491%	2	1,295	-50.000%
2026-05-04	6.6800	6.6800	6.6800	6.6800	-6.311%	5	1,294	-52.246%
2026-04-30	7.2900	7.5500	7.1300	7.1300	+16.885%	5	1,294	-55.259%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-12.857%	2	1,292	-47.705%
2026-04-28	7.5000	7.5000	7.0000	7.0000	-10.371%	6	1,294	-54.429%
2026-04-27	8.0000	8.0000	7.8100	7.8100	-10.743%	4	1,293	-59.155%
2026-04-21	8.8000	8.8000	8.7500	8.7500	-20.455%	2	1,291	-63.543%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+45.695%	1	1,291	-71.000%
2026-04-14	7.5500	7.5500	7.5500	7.5500	-16.111%	5	1,290	-57.748%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+4.046%	4	1,287	-64.556%
2026-03-23	8.7000	8.8000	8.6400	8.6500	-0.575%	7	1,287	-63.121%
2026-03-20	9.1500	9.1500	8.7000	8.7000	-14.286%	3	1,287	-63.333%
2026-03-18	10.9300	10.9300	10.1500	10.1500	-20.392%	6	1,289	-68.571%
2026-03-16	12.7500	12.7500	12.7500	12.7500	-10.839%	10	1,287	-74.980%
2026-03-13	14.3000	14.3000	14.3000	14.3000	-9.321%	2	1,297	-77.692%
2026-03-09	14.0000	16.9100	14.0000	15.7700	+7.425%	108	1,299	-79.772%
2026-03-06	14.8500	14.8500	14.6800	14.6800	+27.652%	12	1,283	-78.270%
2026-03-05	11.5000	11.5000	11.5000	11.5000	-22.715%	1	1,274	-72.261%
2026-03-04	14.8800	14.8800	14.8800	14.8800	+2.976%	2	1,275	-78.562%
2026-03-03	14.4500	14.4500	14.4500	14.4500	-17.476%	1	1,275	-77.924%
2026-03-02	17.5100	17.5100	17.5100	17.5100	-12.450%	4	1,276	-81.782%
2026-02-27	18.5500	20.0000	18.5500	20.0000	+8.108%	6	1,278	-84.050%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-2.632%	1	1,276	-82.757%
2026-02-23	17.2500	19.0000	17.0300	19.0000	+27.946%	36	1,276	-83.211%
2026-02-20	12.7300	14.8500	12.7300	14.8500	+40.892%	11	1,278	-78.519%
2026-02-19	9.5300	10.5500	9.5300	10.5400	+30.123%	3	1,280	-69.734%
2026-02-17	8.0500	8.1000	8.0500	8.1000	-15.449%	15	1,278	-60.617%
2026-02-13	9.7400	9.7500	9.5000	9.5800	-10.384%	10	1,289	-66.701%
2026-02-12	12.2500	12.2500	10.0000	10.6900	-18.707%	14	1,289	-70.159%
2026-02-11	13.6000	13.6000	13.1500	13.1500	+7.787%	7	1,288	-75.741%
2026-02-10	12.2000	12.2000	12.2000	12.2000	-10.688%	1	1,289	-73.852%
2026-02-09	12.2300	13.7500	12.2300	13.6600	+17.052%	7	1,288	-76.647%
2026-02-06	10.5500	12.0000	10.5500	11.6700	+10.094%	146	1,293	-72.665%
2026-02-05	12.6000	12.6000	10.0000	10.6000	-29.097%	12	1,219	-69.906%
2026-02-04	15.2000	15.3000	14.9500	14.9500	+5.282%	3	1,215	-78.662%
2026-02-03	15.3100	15.3100	13.7500	14.2000	+18.928%	1,064	1,214	-77.535%
2026-02-02	16.2500	16.2500	10.9500	11.9400	-15.078%	90	178	-73.283%
2026-01-30	22.0000	22.0000	11.8500	14.0600	-53.133%	100	169	-77.312%
2026-01-29	32.7000	32.7000	24.9600	30.0000	-3.382%	45	118	-89.367%
2026-01-28	28.9700	31.0500	28.0000	31.0500	+22.679%	18	93	-89.726%
2026-01-27	25.3400	26.5000	24.5000	25.3100	+3.306%	8	91	-87.396%
2026-01-26	23.0000	31.1000	23.0000	24.5000	+20.928%	33	90	-86.980%
2026-01-23	19.5000	20.2600	19.4000	20.2600	+11.934%	8	72	-84.255%
2026-01-22	17.0000	18.1000	16.8500	18.1000	+13.125%	42	72	-82.376%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-4.363%	10	50	-80.063%
2026-01-20	16.6700	17.8700	16.6700	16.7300	-0.535%	25	50	-80.932%
2026-01-15	16.2500	16.8200	15.0000	16.8200	+3.956%	4	29	-81.034%
2026-01-14	15.2000	16.1800	15.0700	16.1800	+15.160%	16	30	-80.284%
2026-01-13	13.6900	14.0500	13.6900	14.0500	+10.804%	18	17	-77.295%
2026-01-12	13.5000	13.5000	12.0200	12.6800	+29.388%	21	19	-74.842%
2026-01-09	10.0300	10.0300	9.8000	9.8000	+3.704%	4	12	-67.449%
2026-01-07	9.5000	9.5000	9.4500	9.4500	-10.933%	2	11	-66.243%
2026-01-06	10.3000	10.6100	10.1500	10.6100	+45.342%	18	12	-69.934%
2025-12-31	7.3000	7.3000	7.3000	7.3000	0.000%	4	0	-56.301%