Dark

SLV20280121C130
SLV Jan 21 2028 130.00 Call (SLV280121C00130000)
option OPRA

EOD

Sep 17, 2026

3.07+8.481%(+0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0600	3.0800	3.0600	3.0700	+8.481%	6	9,630	0.000%
2026-09-15	2.9200	2.9200	2.8300	2.8300	-1.394%	5	9,728	+8.481%
2026-09-14	2.7900	2.9100	2.7900	2.8700	-5.592%	213	9,729	+6.969%
2026-09-11	3.0400	3.0400	3.0000	3.0400	0.000%	25	9,872	+0.987%
2026-09-10	3.1500	3.2100	3.0400	3.0400	-17.838%	248	10,102	+0.987%
2026-09-09	3.7500	3.7500	3.7000	3.7000	+5.114%	2	10,108	-17.027%
2026-09-04	3.5000	3.5200	3.3500	3.5200	-7.368%	72	10,057	-12.784%
2026-09-03	3.8000	3.8000	3.8000	3.8000	+13.772%	1	10,057	-19.211%
2026-09-02	3.3400	3.3400	3.3400	3.3400	+6.032%	1	10,058	-8.084%
2026-09-01	3.3500	3.3500	3.1500	3.1500	-12.500%	74	10,058	-2.540%
2026-08-31	3.6000	3.6500	3.6000	3.6000	-1.099%	32	10,019	-14.722%
2026-08-28	4.5800	4.6000	3.6400	3.6400	-15.152%	169	10,037	-15.659%
2026-08-27	4.1500	4.3500	4.1500	4.2900	+6.983%	32	9,991	-28.438%
2026-08-26	4.0200	4.1000	4.0000	4.0100	-6.744%	7	9,966	-23.441%
2026-08-25	4.0800	4.3000	4.0800	4.3000	+2.625%	104	9,970	-28.605%
2026-08-24	4.2500	4.3200	4.1900	4.1900	-3.456%	28	9,868	-26.730%
2026-08-21	4.3300	4.4500	4.2500	4.3400	+5.854%	126	9,884	-29.263%
2026-08-20	3.7100	4.1000	3.7100	4.1000	+17.143%	30	9,833	-25.122%
2026-08-19	3.5000	3.5000	3.5000	3.5000	+12.540%	2	9,833	-12.286%
2026-08-18	3.2000	3.2000	3.1100	3.1100	-6.886%	3	9,833	-1.286%
2026-08-14	3.3500	3.4000	3.3400	3.3400	-1.183%	6	9,833	-8.084%
2026-08-13	3.5500	3.5500	3.3800	3.3800	-10.345%	5	9,833	-9.172%
2026-08-12	3.6500	3.7900	3.6500	3.7700	+3.288%	10	9,833	-18.568%
2026-08-11	4.1400	4.1400	3.6200	3.6500	-4.199%	665	9,839	-15.890%
2026-08-10	3.1500	3.8100	3.1000	3.8100	+24.510%	610	10,052	-19.423%
2026-08-07	3.2000	3.2000	2.8700	3.0600	+8.511%	234	9,841	+0.327%
2026-08-06	2.8300	2.9300	2.8200	2.8200	-2.759%	18	9,748	+8.865%
2026-08-05	2.9100	3.0700	2.8100	2.9000	+16.466%	2,157	9,750	+5.862%
2026-08-04	3.3000	3.3000	2.4900	2.4900	+2.049%	213	8,774	+23.293%
2026-08-03	2.4000	2.5500	2.3200	2.4400	-1.215%	176	8,573	+25.820%
2026-07-31	2.4000	2.5800	2.4000	2.4700	-1.200%	40	8,533	+24.291%
2026-07-30	2.4500	2.6600	2.4400	2.5000	-3.475%	188	8,529	+22.800%
2026-07-29	3.2000	3.2000	2.4000	2.5900	+3.600%	74	8,459	+18.533%
2026-07-28	3.0000	3.0000	2.3300	2.5000	-9.747%	54	8,476	+22.800%
2026-07-27	2.7000	2.9000	2.5800	2.7700	-2.120%	305	8,473	+10.830%
2026-07-24	3.8100	3.8100	2.6000	2.8300	+4.815%	5	8,589	+8.481%
2026-07-23	2.6900	2.7000	2.6900	2.7000	-8.475%	2	8,587	+13.704%
2026-07-22	2.9500	3.0000	2.9500	2.9500	+3.147%	4	8,587	+4.068%
2026-07-21	2.7500	2.9000	2.6400	2.8600	+7.925%	23	8,587	+7.343%
2026-07-20	2.5900	2.8500	2.5900	2.6500	+15.721%	6	8,590	+15.849%
2026-07-17	2.9000	2.9000	2.2500	2.2900	-8.400%	7	8,591	+34.061%
2026-07-16	2.5200	2.5200	2.4500	2.5000	-13.793%	4	8,592	+22.800%
2026-07-15	3.3100	3.3100	2.8700	2.9000	0.000%	5	8,593	+5.862%
2026-07-14	2.9000	2.9500	2.8500	2.9000	+3.943%	4	8,684	+5.862%
2026-07-13	3.1700	3.8000	2.0100	2.7900	-0.712%	214	8,684	+10.036%
2026-07-10	2.8900	2.8900	2.7500	2.8100	+0.357%	6	8,592	+9.253%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-8.497%	1	8,596	+9.643%
2026-07-07	3.3500	3.3500	3.0600	3.0600	-7.273%	4	8,596	+0.327%
2026-07-06	3.2500	3.4000	3.1500	3.3000	+3.125%	8	8,596	-6.970%
2026-07-02	3.1000	3.2000	3.0500	3.2000	+1.587%	5	8,598	-4.063%
2026-07-01	3.1500	3.2500	3.1500	3.1500	+5.000%	4	8,598	-2.540%
2026-06-30	2.8600	3.1000	2.8600	3.0000	+17.647%	12	8,598	+2.333%
2026-06-29	2.7000	2.7500	2.5500	2.5500	-4.494%	17	8,598	+20.392%
2026-06-25	2.5000	3.0000	2.5000	2.6700	-6.316%	3	8,598	+14.981%
2026-06-24	2.4300	3.7900	2.2400	2.8500	+5.948%	148	8,611	+7.719%
2026-06-23	2.9400	5.4500	2.5200	2.6900	-23.143%	43	8,614	+14.126%
2026-06-22	3.7500	4.0000	3.4500	3.5000	-15.049%	90	8,616	-12.286%
2026-06-18	4.1000	4.1200	4.1000	4.1200	-10.435%	4	8,650	-25.485%
2026-06-17	4.6000	4.6000	4.6000	4.6000	0.000%	2	8,650	-33.261%
2026-06-15	4.7400	4.8500	4.6000	4.6000	+19.792%	5	8,650	-33.261%
2026-06-11	3.3500	3.8400	3.3500	3.8400	+5.205%	52	8,650	-20.052%
2026-06-10	3.5000	3.6500	3.5000	3.6500	+14.063%	14	8,600	-15.890%
2026-06-09	3.4900	3.8400	3.2000	3.2000	-25.581%	53	8,601	-4.063%
2026-06-08	4.8300	4.8300	4.3000	4.3000	-12.245%	7	8,581	-28.605%
2026-06-05	5.0500	5.2500	4.9000	4.9000	-16.239%	4	8,578	-37.347%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-0.847%	2	8,576	-47.521%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-7.813%	8	8,576	-47.966%
2026-06-02	6.5000	7.0500	6.4000	6.4000	-1.538%	1,992	8,576	-52.031%
2026-06-01	6.8900	7.3800	6.5000	6.5000	-13.333%	4	7,649	-52.769%
2026-05-29	6.5000	7.5000	6.2500	7.5000	+11.773%	28	7,650	-59.067%
2026-05-27	6.7300	6.8300	6.3600	6.7100	-7.064%	28	7,633	-54.247%
2026-05-22	7.2700	7.7200	7.2000	7.2200	-6.234%	110	7,694	-57.479%
2026-05-20	7.6500	7.7000	7.6000	7.7000	+6.944%	15	7,734	-60.130%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-5.882%	1	7,735	-57.361%
2026-05-18	7.6500	7.6500	7.6500	7.6500	-10.000%	1	7,735	-59.869%
2026-05-15	8.7500	8.7500	8.3600	8.5000	-32.271%	23	7,735	-63.882%
2026-05-13	11.6900	12.5500	11.6900	12.5500	+13.781%	6	7,715	-75.538%
2026-05-12	10.9000	11.0300	10.9000	11.0300	-5.726%	6	7,715	-72.167%
2026-05-11	11.2000	11.7000	11.2000	11.7000	+30.580%	30	7,715	-73.761%
2026-05-08	8.9400	8.9600	8.9400	8.9600	+11.721%	2	7,691	-65.737%
2026-05-07	8.6500	9.0200	8.0200	8.0200	+12.958%	17	7,690	-61.721%
2026-05-06	7.3000	7.3000	6.8000	7.1000	+17.550%	41	7,686	-56.761%
2026-05-05	6.0400	6.0400	6.0400	6.0400	-5.625%	1	7,681	-49.172%
2026-05-04	6.4900	6.4900	6.4000	6.4000	-7.246%	31	7,680	-52.031%
2026-05-01	8.0000	8.0000	6.9000	6.9000	+25.455%	2	7,663	-55.507%
2026-04-30	6.8600	6.9200	5.5000	5.5000	-9.984%	110	7,663	-44.182%
2026-04-29	6.1500	6.2100	6.1000	6.1100	-7.424%	53	7,662	-49.755%
2026-04-28	7.1000	7.1000	6.4400	6.6000	-12.351%	7	7,685	-53.485%
2026-04-27	7.5000	7.5300	7.5000	7.5300	-2.839%	2	7,681	-59.230%
2026-04-24	8.0000	8.1500	7.7500	7.7500	-3.727%	7	7,680	-60.387%
2026-04-23	9.0000	9.0000	8.0000	8.0500	0.000%	22	7,677	-61.863%
2026-04-22	8.4000	8.4000	8.0500	8.0500	-0.617%	100	7,679	-61.863%
2026-04-21	8.5500	8.5500	8.1000	8.1000	-23.657%	30	7,685	-62.099%
2026-04-17	10.2000	10.6100	10.2000	10.6100	+16.338%	26	7,685	-71.065%
2026-04-16	9.1200	9.1200	9.1200	9.1200	-4.000%	1	7,690	-66.338%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+17.720%	1	7,690	-67.684%
2026-04-13	8.9200	8.9200	8.0700	8.0700	-5.059%	18	7,690	-61.958%
2026-04-10	8.5500	8.5500	8.5000	8.5000	-0.468%	2	7,690	-63.882%
2026-04-09	8.5400	8.5400	8.5400	8.5400	+1.546%	1	7,691	-64.052%
2026-04-08	8.4100	8.4100	8.4100	8.4100	-1.637%	3	7,692	-63.496%
2026-04-07	8.5500	8.5500	8.5500	8.5500	+2.151%	5	7,697	-64.094%
2026-04-06	8.4200	8.4200	8.3700	8.3700	-6.480%	4	7,692	-63.321%
2026-04-02	8.1000	8.9500	8.1000	8.9500	-5.789%	503	7,694	-65.698%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+1.604%	1	7,694	-67.684%
2026-03-31	9.7000	9.7000	9.3500	9.3500	+10.000%	11	7,693	-67.166%
2026-03-30	8.5000	8.5000	8.5000	8.5000	+1.190%	1	7,693	-63.882%
2026-03-27	8.0000	8.8000	8.0000	8.4000	+8.387%	126	7,693	-63.452%
2026-03-26	8.7000	8.7000	7.5000	7.7500	-10.920%	49	7,697	-60.387%
2026-03-25	9.4000	9.4000	8.7000	8.7000	+3.819%	13	7,659	-64.713%
2026-03-24	8.1000	8.6000	7.9200	8.3800	-3.345%	286	7,658	-63.365%
2026-03-23	6.0000	8.6700	6.0000	8.6700	+3.832%	31	7,890	-64.591%
2026-03-19	8.0500	9.6600	7.8500	8.3500	-19.011%	21	7,888	-63.234%
2026-03-18	9.9500	10.7000	9.9500	10.3100	-29.335%	14	7,883	-70.223%
2026-03-12	14.6000	14.6000	14.5900	14.5900	+0.969%	8	7,880	-78.958%
2026-03-11	14.4500	14.4500	14.4500	14.4500	+3.510%	3	7,886	-78.754%
2026-03-09	13.9600	13.9600	13.9600	13.9600	+3.407%	3	7,889	-78.009%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-3.226%	3	7,891	-77.259%
2026-03-04	14.1000	14.1000	13.9500	13.9500	+0.722%	28	7,894	-77.993%
2026-03-03	14.0000	14.0000	13.7500	13.8500	-11.783%	33	7,917	-77.834%
2026-03-02	17.0000	17.1000	15.0500	15.7000	-14.208%	67	7,916	-80.446%
2026-02-27	18.3000	18.3000	18.3000	18.3000	+15.823%	62	7,954	-83.224%
2026-02-26	15.8100	15.8100	15.8000	15.8000	-10.074%	6	7,939	-80.570%
2026-02-25	16.9800	17.6500	16.9800	17.5700	+3.964%	13	7,938	-82.527%
2026-02-24	16.9000	16.9000	16.9000	16.9000	+5.165%	2	7,938	-81.834%
2026-02-23	15.8700	16.0700	15.8700	16.0700	+10.828%	9	7,940	-80.896%
2026-02-20	10.7900	14.5000	10.7900	14.5000	+43.564%	98	7,948	-78.828%
2026-02-19	10.0000	10.1000	8.2500	10.1000	+0.498%	23	7,901	-69.604%
2026-02-18	10.0500	10.0500	10.0500	10.0500	+30.181%	2	7,880	-69.453%
2026-02-17	8.0000	8.0000	7.5000	7.7200	-15.628%	11	7,878	-60.233%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+1.667%	25	7,884	-66.448%
2026-02-12	12.5500	12.5500	8.8000	9.0000	-32.986%	28	7,884	-65.889%
2026-02-11	13.0000	13.4300	13.0000	13.4300	+3.228%	65	7,884	-77.141%
2026-02-09	12.2500	13.0100	12.2500	13.0100	+8.417%	3	7,829	-76.403%
2026-02-06	10.0000	12.0000	10.0000	12.0000	+20.000%	48	7,831	-74.417%
2026-02-05	11.0000	11.0000	10.0000	10.0000	-25.651%	31	7,838	-69.300%
2026-02-04	16.2600	16.2600	13.4500	13.4500	-2.677%	621	7,849	-77.175%
2026-02-03	14.1500	15.6100	13.4000	13.8200	+20.174%	76	7,382	-77.786%
2026-02-02	13.5000	13.5000	10.7000	11.5000	-12.012%	95	7,384	-73.304%
2026-01-30	26.4500	26.4500	11.2500	13.0700	-58.269%	325	7,402	-76.511%
2026-01-29	32.0000	32.0000	24.3100	31.3200	+4.400%	60	7,323	-90.198%
2026-01-28	27.3000	30.0000	26.4200	30.0000	+13.723%	67	7,305	-89.767%
2026-01-27	24.0000	26.3800	23.9000	26.3800	+13.707%	152	7,325	-88.362%
2026-01-26	22.9000	30.9000	22.5000	23.2000	+18.488%	1,199	7,207	-86.767%
2026-01-23	18.5000	20.3000	17.7700	19.5800	+18.667%	3,103	6,955	-84.321%
2026-01-22	18.2500	18.2500	16.0000	16.5000	+9.272%	13	4,370	-81.394%
2026-01-21	16.2500	16.2500	15.1000	15.1000	-5.270%	348	4,361	-79.669%
2026-01-20	16.5000	16.5000	15.5000	15.9400	+13.291%	98	4,557	-80.740%
2026-01-16	14.0000	14.9800	13.8000	14.0700	-8.636%	20	4,551	-78.181%
2026-01-15	14.6000	15.8500	14.5000	15.4000	+0.326%	167	4,551	-80.065%
2026-01-14	14.6000	15.3500	13.9000	15.3500	+25.306%	121	4,394	-80.000%
2026-01-13	13.2800	13.4500	12.2500	12.2500	+1.660%	316	4,375	-74.939%
2026-01-12	11.5200	12.1000	11.4000	12.0500	+31.121%	2,907	4,609	-74.523%
2026-01-09	9.8000	9.8000	9.1700	9.1900	+8.757%	6	1,795	-66.594%
2026-01-08	8.0500	8.4500	7.9500	8.4500	-11.053%	88	1,789	-63.669%
2026-01-07	10.9000	10.9000	8.8600	9.5000	-9.524%	31	1,710	-67.684%
2026-01-06	9.5800	10.5100	9.2000	10.5000	+23.529%	104	1,691	-70.762%
2026-01-05	8.1700	8.7000	7.9700	8.5000	+22.126%	2,003	105	-63.882%
2026-01-02	7.6500	8.0000	6.9600	6.9600	+3.111%	106	105	-55.891%
2025-12-31	7.1000	7.1000	6.7500	6.7500	0.000%	2	0	-54.519%