Dark

SLV20280121C150
SLV Jan 21 2028 150.00 Call (SLV280121C00150000)
option OPRA

EOD

Sep 17, 2026

2.30+6.977%(+0.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4400	2.4400	2.3000	2.3000	+6.977%	20	19,046	0.000%
2026-09-16	2.1800	2.1800	2.1500	2.1500	-4.018%	6	19,047	+6.977%
2026-09-15	2.2600	2.2600	2.2400	2.2400	-1.322%	2	19,048	+2.679%
2026-09-14	2.2500	2.2700	2.1000	2.2700	-5.417%	10	19,047	+1.322%
2026-09-10	2.5000	2.5400	2.4000	2.4000	-18.089%	59	19,051	-4.167%
2026-09-09	2.9100	2.9300	2.9100	2.9300	+6.545%	50	19,024	-21.502%
2026-09-08	2.7000	2.7500	2.7000	2.7500	-2.482%	21	19,024	-16.364%
2026-09-04	2.7000	2.8300	2.7000	2.8200	+4.444%	2,002	17,047	-18.440%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+8.000%	1	17,047	-14.815%
2026-09-01	2.6200	2.6200	2.5000	2.5000	-11.972%	42	17,047	-8.000%
2026-08-31	2.9000	2.9000	2.8300	2.8400	-1.730%	22	17,045	-19.014%
2026-08-28	3.3500	3.3500	2.8900	2.8900	-14.243%	83	17,045	-20.415%
2026-08-27	3.1000	3.3700	3.1000	3.3700	+5.313%	5	17,016	-31.751%
2026-08-26	3.3300	3.3300	3.2000	3.2000	-9.859%	47	17,019	-28.125%
2026-08-25	3.1900	3.5500	3.1900	3.5500	+6.928%	14	17,094	-35.211%
2026-08-24	3.5000	3.5000	3.3200	3.3200	-5.143%	12	17,086	-30.723%
2026-08-21	3.4400	3.6500	3.4000	3.5000	+11.111%	309	17,087	-34.286%
2026-08-20	2.9500	3.2500	2.9500	3.1500	+8.621%	77	17,017	-26.984%
2026-08-19	2.9000	2.9000	2.9000	2.9000	+28.889%	18	17,033	-20.690%
2026-08-18	2.5900	2.5900	2.2500	2.2500	-22.945%	18	17,033	+2.222%
2026-08-17	2.7000	2.9800	2.7000	2.9200	+8.955%	21	17,019	-21.233%
2026-08-14	2.7600	2.7600	2.6500	2.6800	-2.899%	25	17,019	-14.179%
2026-08-13	2.8200	2.8200	2.7600	2.7600	-10.968%	2	17,020	-16.667%
2026-08-12	3.1000	3.1700	3.1000	3.1000	+7.266%	312	17,021	-25.806%
2026-08-11	2.9000	3.0500	2.8400	2.8900	-3.667%	194	17,046	-20.415%
2026-08-10	2.7600	3.0000	2.7300	3.0000	+20.000%	13	16,996	-23.333%
2026-08-07	2.8500	3.0100	2.3900	2.5000	0.000%	240	16,987	-8.000%
2026-08-06	2.3200	2.5000	2.1500	2.5000	+7.759%	5,615	16,901	-8.000%
2026-08-05	2.4500	2.5500	2.3200	2.3200	+13.171%	60	11,415	-0.862%
2026-08-04	2.2700	2.2700	2.0000	2.0500	+2.500%	7,565	11,385	+12.195%
2026-08-03	1.9500	2.0100	1.9500	2.0000	-2.913%	7	3,891	+15.000%
2026-07-31	1.9300	2.0600	1.9300	2.0600	+1.478%	12	3,888	+11.650%
2026-07-30	1.9500	2.0300	1.9500	2.0300	-5.140%	9	3,884	+13.300%
2026-07-29	1.9800	2.2300	1.8500	2.1400	+1.905%	444	3,884	+7.477%
2026-07-28	1.9900	2.1000	1.9900	2.1000	-5.405%	7	3,792	+9.524%
2026-07-27	2.2000	2.2500	2.1500	2.2200	+0.909%	74	3,792	+3.604%
2026-07-24	2.2700	2.2700	2.2000	2.2000	0.000%	2	3,776	+4.545%
2026-07-23	2.1100	2.3000	2.0800	2.2000	-8.333%	41	3,776	+4.545%
2026-07-22	2.5000	2.7000	2.3400	2.4000	-6.250%	7	3,773	-4.167%
2026-07-21	2.5600	2.5600	2.5600	2.5600	+28.000%	1	3,776	-10.156%
2026-07-17	2.0000	2.6200	1.8600	2.0000	+6.383%	12	3,776	+15.000%
2026-07-16	2.2000	2.2200	1.8800	1.8800	-6.000%	19	3,779	+22.340%
2026-07-15	2.3000	2.4500	2.0000	2.0000	-9.091%	79	3,777	+15.000%
2026-07-14	2.4700	2.4700	2.2000	2.2000	-8.333%	10	3,722	+4.545%
2026-07-09	2.5400	2.6500	2.3700	2.4000	-12.409%	290	3,716	-4.167%
2026-07-08	2.4800	3.0000	1.9900	2.7400	+9.600%	11	3,716	-16.058%
2026-07-07	2.5800	2.5900	2.5000	2.5000	-3.846%	6	3,713	-8.000%
2026-07-06	2.7000	2.7000	2.6000	2.6000	+4.000%	5	3,710	-11.538%
2026-07-02	3.0000	3.0000	2.4900	2.5000	-0.398%	82	4,317	-8.000%
2026-07-01	2.6000	2.7500	2.4100	2.5100	+0.400%	2,289	4,317	-8.367%
2026-06-30	2.4000	2.5000	2.4000	2.5000	+13.636%	10	4,210	-8.000%
2026-06-29	2.2500	2.3500	2.1000	2.2000	-4.348%	37	4,209	+4.545%
2026-06-26	2.1500	2.4000	2.1500	2.3000	-1.709%	5	4,203	0.000%
2026-06-25	2.5800	2.6000	1.7600	2.3400	+3.084%	33	4,203	-1.709%
2026-06-24	2.3800	3.1200	1.9000	2.2700	-9.200%	24	4,220	+1.322%
2026-06-23	2.6800	3.4900	2.4000	2.5000	-9.091%	11	4,227	-8.000%
2026-06-22	3.0000	3.1300	2.6800	2.7500	-25.676%	74	4,220	-16.364%
2026-06-18	3.5000	3.7000	3.0000	3.7000	+5.714%	5	4,196	-37.838%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+23.239%	1	4,196	-34.286%
2026-06-12	2.8400	2.8400	2.8400	2.8400	+0.353%	3	4,196	-19.014%
2026-06-11	2.9900	2.9900	2.6300	2.8300	-2.076%	14	4,196	-18.728%
2026-06-10	3.0000	3.0400	2.8900	2.8900	+0.697%	4	4,197	-20.415%
2026-06-09	3.9800	4.6500	2.8000	2.8700	-16.812%	61	4,200	-19.861%
2026-06-08	3.5900	3.6000	3.2500	3.4500	-13.750%	161	4,143	-33.333%
2026-06-05	4.0000	4.6200	3.5500	4.0000	-19.355%	34	4,143	-42.500%
2026-06-04	5.0000	5.1900	4.9100	4.9600	+1.224%	11	4,137	-53.629%
2026-06-03	4.9300	5.0000	4.9000	4.9000	-19.672%	5	4,136	-53.061%
2026-06-02	5.4100	6.1000	5.4100	6.1000	+4.096%	7	4,136	-62.295%
2026-06-01	4.9700	5.8600	4.9500	5.8600	+8.519%	15	4,136	-60.751%
2026-05-29	5.4000	6.0000	5.0400	5.4000	0.000%	244	4,132	-57.407%
2026-05-28	5.3000	5.4900	5.3000	5.4000	+4.854%	6	4,135	-57.407%
2026-05-27	5.3000	5.7500	5.1500	5.1500	-15.574%	56	4,131	-55.340%
2026-05-26	5.7500	6.2000	5.7000	6.1000	+3.390%	118	4,120	-62.295%
2026-05-22	5.9100	5.9100	5.9000	5.9000	-7.813%	2	4,099	-61.017%
2026-05-21	6.3200	6.6500	5.8500	6.4000	+10.919%	91	4,098	-64.063%
2026-05-19	6.1700	6.1700	5.7700	5.7700	-17.571%	20	4,098	-60.139%
2026-05-18	6.5000	7.0000	6.3000	7.0000	0.000%	29	4,098	-67.143%
2026-05-15	7.2100	7.6200	7.0000	7.0000	-27.835%	172	4,098	-67.143%
2026-05-14	9.9500	9.9500	9.4000	9.7000	-5.366%	131	3,938	-76.289%
2026-05-13	10.1500	11.0000	9.2200	10.2500	+2.500%	56	3,938	-77.561%
2026-05-12	8.7100	10.0000	8.7000	10.0000	+2.564%	19	3,938	-77.000%
2026-05-11	8.6500	10.0000	8.5000	9.7500	+35.042%	146	3,938	-76.410%
2026-05-08	7.5000	7.5000	7.0000	7.2200	+1.262%	106	4,052	-68.144%
2026-05-07	6.5000	7.4000	6.5000	7.1300	+9.692%	28	3,964	-67.742%
2026-05-06	6.2500	6.5000	5.9500	6.5000	+30.261%	16	3,965	-64.615%
2026-05-05	5.5000	5.5000	4.8400	4.9900	-0.200%	6	3,960	-53.908%
2026-05-04	5.3300	5.3300	5.0000	5.0000	-14.966%	1,896	3,956	-54.000%
2026-05-01	6.0000	6.0000	5.8700	5.8800	+7.299%	50	5,950	-60.884%
2026-04-30	5.2400	5.5000	5.2400	5.4800	+10.484%	1,917	5,950	-58.029%
2026-04-29	5.0000	5.0000	4.7500	4.9600	-7.290%	19	4,065	-53.629%
2026-04-28	6.0000	6.0000	5.2300	5.3500	-16.406%	2,022	4,068	-57.009%
2026-04-27	6.1500	6.4000	6.0600	6.4000	-4.478%	753	3,025	-64.063%
2026-04-24	6.6500	6.7000	6.6500	6.7000	-6.294%	3	2,307	-65.672%
2026-04-22	7.1400	7.1500	7.1400	7.1500	+3.623%	19	2,304	-67.832%
2026-04-21	8.4500	8.4500	6.9000	6.9000	-15.337%	1,637	2,383	-66.667%
2026-04-20	8.3500	8.8000	7.4000	8.1500	-5.122%	123	2,383	-71.779%
2026-04-17	8.7000	8.8500	8.5900	8.5900	+7.375%	1,576	2,361	-73.225%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+1.911%	2	803	-71.250%
2026-04-14	7.7000	7.8500	7.7000	7.8500	+6.081%	3	802	-70.701%
2026-04-13	7.6700	7.7300	7.4000	7.4000	0.000%	26	801	-68.919%
2026-04-10	7.2600	7.6600	7.2600	7.4000	-5.128%	17	801	-68.919%
2026-04-09	7.4000	7.8000	7.2800	7.8000	+8.333%	53	796	-70.513%
2026-04-08	8.7000	8.7000	7.2000	7.2000	0.000%	8	823	-68.056%
2026-04-02	7.1900	7.6700	7.1900	7.2000	-8.861%	13	810	-68.056%
2026-04-01	7.9000	7.9000	7.9000	7.9000	+1.282%	1	810	-70.886%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+8.333%	40	810	-70.513%
2026-03-30	7.3600	7.7900	7.2000	7.2000	-2.703%	20	782	-68.056%
2026-03-27	7.7700	7.7700	7.4000	7.4000	+13.497%	10	780	-68.919%
2026-03-26	6.8900	6.8900	6.2800	6.5200	-15.871%	31	784	-64.724%
2026-03-25	7.9000	7.9000	7.7500	7.7500	+7.341%	2	760	-70.323%
2026-03-24	4.0000	7.2200	4.0000	7.2200	+2.122%	12	759	-68.144%
2026-03-23	7.1200	7.1200	7.0000	7.0700	+8.769%	12	762	-67.468%
2026-03-20	7.0000	7.0000	6.5000	6.5000	-13.333%	60	760	-64.615%
2026-03-19	6.9900	8.0000	6.9900	7.5000	-7.407%	56	804	-69.333%
2026-03-18	8.6500	8.6500	8.1000	8.1000	-16.838%	51	831	-71.605%
2026-03-17	9.9000	9.9000	9.7400	9.7400	-7.238%	14	881	-76.386%
2026-03-16	10.7500	10.7500	10.4000	10.5000	-3.670%	6	877	-78.095%
2026-03-13	11.9500	11.9500	10.9000	10.9000	-13.902%	11	878	-78.899%
2026-03-12	12.5000	13.0200	12.5000	12.6600	+0.397%	9	875	-81.833%
2026-03-11	12.5400	12.6100	12.4700	12.6100	-4.974%	9	880	-81.761%
2026-03-10	13.0000	14.0500	13.0000	13.2700	+2.077%	47	882	-82.668%
2026-03-09	12.0800	13.0000	11.9500	13.0000	+11.111%	87	888	-82.308%
2026-03-06	11.4500	11.7000	11.4500	11.7000	+0.429%	11	833	-80.342%
2026-03-05	11.0000	11.6500	11.0000	11.6500	-4.898%	7	834	-80.258%
2026-03-03	12.0000	12.8000	11.2500	12.2500	-18.060%	122	839	-81.224%
2026-03-02	14.8000	16.0000	14.6000	14.9500	-9.394%	137	851	-84.615%
2026-02-27	15.4500	16.6000	15.1700	16.5000	+3.061%	146	762	-86.061%
2026-02-25	20.4300	20.4300	15.5300	16.0100	+1.975%	33	745	-85.634%
2026-02-24	14.9000	16.0000	14.9000	15.7000	-2.605%	7	745	-85.350%
2026-02-23	11.8200	16.4500	11.8200	16.1200	+24.000%	251	744	-85.732%
2026-02-20	9.0000	13.0000	8.9900	13.0000	+45.577%	52	635	-82.308%
2026-02-19	8.2900	8.9300	8.1700	8.9300	+9.436%	17	629	-74.244%
2026-02-18	8.0800	8.6000	7.8000	8.1600	+21.791%	19	634	-71.814%
2026-02-17	7.9000	7.9000	6.2000	6.7000	-10.547%	36	621	-65.672%
2026-02-13	8.7500	8.7500	7.4900	7.4900	-9.976%	16	595	-69.292%
2026-02-12	9.9500	12.0000	7.8000	8.3200	-28.214%	90	595	-72.356%
2026-02-11	11.4700	11.7600	11.2500	11.5900	+11.981%	29	568	-80.155%
2026-02-10	10.8700	11.6000	10.1500	10.3500	-10.000%	11	571	-77.778%
2026-02-09	10.8900	11.6900	10.7000	11.5000	+22.863%	35	568	-80.000%
2026-02-06	10.2000	10.2000	9.0000	9.3600	+12.771%	67	563	-75.427%
2026-02-05	12.2000	12.2000	8.3000	8.3000	-34.075%	130	570	-72.289%
2026-02-04	14.8000	14.8000	11.5000	12.5900	+7.149%	108	562	-81.732%
2026-02-03	12.5000	14.6000	11.2500	11.7500	+21.134%	174	542	-80.426%
2026-02-02	12.6000	12.6000	9.3800	9.7000	-16.595%	77	451	-76.289%
2026-01-30	18.0000	19.5000	10.1500	11.6300	-56.926%	255	406	-80.224%
2026-01-29	27.0100	27.6700	22.7300	27.0000	+4.207%	58	262	-91.481%
2026-01-28	24.5000	26.0600	22.3500	25.9100	+12.848%	296	225	-91.123%
2026-01-27	21.5000	22.9600	18.4500	22.9600	+8.867%	173	252	-89.983%
2026-01-26	19.8500	27.7900	18.9000	21.0900	+22.261%	275	195	-89.094%
2026-01-23	15.0000	17.5600	14.8400	17.2500	+23.214%	139	260	-86.667%
2026-01-22	16.6200	16.6200	13.8000	14.0000	+8.108%	42	183	-83.571%
2026-01-21	15.0500	15.0500	12.9500	12.9500	-7.895%	18	151	-82.239%
2026-01-20	14.0000	14.4000	13.9000	14.0600	+12.480%	22	147	-83.642%
2026-01-16	12.0800	13.0000	12.0000	12.5000	+3.306%	43	97	-81.600%
2026-01-15	11.4000	12.5000	11.4000	12.1000	-2.889%	88	97	-80.992%
2026-01-14	12.7700	13.1000	12.3200	12.4600	0.000%	11	9	-81.541%