Dark

SLV20280121C160
SLV Jan 21 2028 160.00 Call (SLV280121C00160000)
option OPRA

EOD

Sep 17, 2026

2.15+16.216%(+0.30)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1900	2.2100	2.1200	2.1500	+16.216%	224	2,856	0.000%
2026-09-16	1.8500	1.8500	1.8500	1.8500	-8.867%	1	2,768	+16.216%
2026-09-15	2.0300	2.0300	2.0300	2.0300	-0.490%	2	2,769	+5.911%
2026-09-14	2.0200	2.0400	2.0200	2.0400	-2.857%	612	2,768	+5.392%
2026-09-10	2.2600	2.2600	2.1000	2.1000	-23.636%	245	2,609	+2.381%
2026-09-09	2.7500	2.7500	2.7500	2.7500	+12.245%	5	2,376	-21.818%
2026-09-08	2.5000	2.5000	2.4500	2.4500	-8.582%	18	2,381	-12.245%
2026-09-03	2.6800	2.6800	2.6800	2.6800	-10.667%	2	2,363	-19.776%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,361	-28.333%
2026-08-25	3.2000	3.2000	3.2000	3.2000	+3.226%	5	2,366	-32.813%
2026-08-24	3.1200	3.1200	3.1000	3.1000	-3.125%	8	2,361	-30.645%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+10.345%	2	2,354	-32.813%
2026-08-20	2.9000	2.9000	2.9000	2.9000	+12.840%	3	2,356	-25.862%
2026-08-19	2.5700	2.5700	2.5700	2.5700	+17.352%	2	2,359	-16.342%
2026-08-18	2.2800	2.2800	2.1900	2.1900	-8.750%	12	2,359	-1.826%
2026-08-14	2.4400	2.4500	2.3800	2.4000	-3.614%	6	2,369	-10.417%
2026-08-13	2.4700	2.5100	2.4600	2.4900	-7.778%	10	2,365	-13.655%
2026-08-11	2.6500	2.8000	2.6200	2.7000	+3.053%	16	2,369	-20.370%
2026-08-10	2.6200	2.7600	2.6200	2.6200	+4.800%	26	2,368	-17.939%
2026-08-07	2.4500	2.5000	2.4500	2.5000	+19.048%	100	2,363	-14.000%
2026-08-06	2.0200	2.3500	1.9700	2.1000	-1.408%	70	2,463	+2.381%
2026-08-05	2.1600	2.2400	2.1100	2.1300	+9.231%	11	2,463	+0.939%
2026-08-04	1.8400	2.0000	1.8400	1.9500	+2.632%	3	2,461	+10.256%
2026-07-31	1.9000	1.9000	1.8000	1.9000	0.000%	3	2,461	+13.158%
2026-07-30	1.8500	2.0900	1.8000	1.9000	-1.554%	420	2,460	+13.158%
2026-07-29	1.8500	1.9500	1.8500	1.9300	+2.660%	35	2,356	+11.399%
2026-07-28	1.8500	1.9000	1.8500	1.8800	-8.293%	8	2,347	+14.362%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-8.072%	11	2,342	+4.878%
2026-07-22	2.5800	2.7800	2.2300	2.2300	+11.500%	3	2,331	-3.587%
2026-07-17	2.5000	2.5000	2.0000	2.0000	+17.647%	60	2,331	+7.500%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-20.930%	9	2,271	+26.471%
2026-07-14	2.1800	2.2500	2.1500	2.1500	+7.500%	10	2,262	0.000%
2026-07-13	1.7000	2.0000	1.7000	2.0000	-13.043%	12	2,260	+7.500%
2026-07-09	2.5100	2.5100	2.1000	2.3000	+14.428%	3	2,259	-6.522%
2026-07-08	2.1000	2.5200	2.0100	2.0100	-26.103%	24	2,260	+6.965%
2026-07-02	2.7200	2.7200	2.7200	2.7200	+14.286%	10	2,267	-20.956%
2026-06-26	2.1700	2.3800	2.1700	2.3800	+8.182%	2	2,267	-9.664%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-12.000%	1	2,267	-2.273%
2026-06-24	2.8700	2.8700	2.4000	2.5000	+21.951%	4	2,266	-14.000%
2026-06-23	2.2000	2.2000	2.0500	2.0500	-19.608%	14	2,264	+4.878%
2026-06-22	2.5000	2.7000	2.4500	2.5500	-20.063%	31	2,256	-15.686%
2026-06-17	3.4000	3.4000	3.1900	3.1900	+1.270%	4	2,250	-32.602%
2026-06-16	3.0000	3.2000	3.0000	3.1500	-5.120%	22	2,250	-31.746%
2026-06-15	3.0200	3.4700	3.0200	3.3200	+14.483%	77	2,181	-35.241%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+4.693%	6	2,181	-25.862%
2026-06-11	2.6000	2.7700	2.4400	2.7700	+6.950%	78	2,181	-22.383%
2026-06-10	2.6400	2.6400	2.5900	2.5900	-4.074%	2	2,165	-16.988%
2026-06-09	2.8000	2.8000	2.6500	2.7000	-22.190%	11	2,167	-20.370%
2026-06-08	3.1300	3.4700	3.0900	3.4700	+5.152%	6	2,161	-38.040%
2026-06-05	3.6000	3.8500	3.2900	3.3000	-26.667%	25	2,159	-34.848%
2026-06-04	4.3400	4.5000	4.3000	4.5000	-1.099%	23	2,143	-52.222%
2026-06-03	5.1000	5.1000	4.4000	4.5500	-13.333%	17	2,142	-52.747%
2026-06-01	4.6000	5.2500	4.5000	5.2500	+5.000%	18	2,141	-59.048%
2026-05-29	4.7500	6.0000	4.7500	5.0000	-4.762%	84	2,139	-57.000%
2026-05-28	4.9000	5.4000	4.9000	5.2500	+7.143%	38	2,134	-59.048%
2026-05-27	4.9000	5.0000	4.8000	4.9000	-9.259%	27	2,134	-56.122%
2026-05-26	5.4200	5.5500	5.4000	5.4000	-1.818%	6	2,151	-60.185%
2026-05-21	5.6500	5.6500	5.5000	5.5000	-5.498%	3	2,151	-60.909%
2026-05-20	5.8200	5.8200	5.8200	5.8200	+4.301%	1	2,151	-63.058%
2026-05-19	5.5000	5.5800	5.4200	5.5800	-12.264%	5	2,448	-61.470%
2026-05-18	6.5900	6.5900	5.9000	6.3600	-1.089%	607	2,448	-66.195%
2026-05-15	7.2500	7.2500	6.3800	6.4300	-22.902%	15	2,448	-66.563%
2026-05-14	8.5000	8.6000	8.3400	8.3400	-14.898%	4	2,434	-74.221%
2026-05-13	9.6000	10.3500	9.6000	9.8000	+21.739%	14	2,435	-78.061%
2026-05-12	8.2700	8.4200	8.0500	8.0500	-5.294%	12	2,435	-73.292%
2026-05-11	8.2000	8.5900	7.9700	8.5000	+27.436%	35	2,435	-74.706%
2026-05-08	6.5900	6.6700	6.4900	6.6700	+7.407%	11	2,480	-67.766%
2026-05-07	7.1400	7.1400	6.2100	6.2100	+12.909%	26	2,492	-65.378%
2026-05-06	5.5000	5.5000	5.5000	5.5000	+18.280%	1	2,489	-60.909%
2026-05-05	4.6000	4.6500	4.6000	4.6500	-3.527%	11	2,490	-53.763%
2026-05-04	4.8200	4.8200	4.8200	4.8200	+5.934%	1	2,499	-55.394%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-9.000%	1	2,498	-52.747%
2026-04-28	5.1000	5.2100	5.0000	5.0000	-18.963%	23	2,499	-57.000%
2026-04-24	6.0000	6.1700	6.0000	6.1700	-1.595%	19	2,486	-65.154%
2026-04-23	6.5000	6.5000	5.0000	6.2700	-3.390%	17	2,485	-65.710%
2026-04-22	6.0000	7.7500	6.0000	6.4900	+1.406%	70	2,495	-66.872%
2026-04-21	7.0500	7.0600	6.3000	6.4000	-14.094%	195	2,402	-66.406%
2026-04-20	7.7000	7.7500	7.4500	7.4500	-5.696%	12	2,402	-71.141%
2026-04-17	8.0000	8.0000	7.5000	7.9000	+14.493%	30	2,411	-72.785%
2026-04-10	6.8500	6.9000	6.8500	6.9000	-1.288%	2	2,440	-68.841%
2026-04-08	7.0500	7.1500	6.9900	6.9900	-3.586%	51	2,441	-69.242%
2026-04-07	7.2500	7.2500	7.2500	7.2500	+4.017%	8	2,461	-70.345%
2026-04-06	6.9700	6.9700	6.9700	6.9700	-8.047%	12	2,461	-69.154%
2026-03-30	7.7400	7.7400	7.5800	7.5800	+8.908%	2	2,463	-71.636%
2026-03-27	7.0000	7.0000	6.9600	6.9600	+15.615%	10	2,465	-69.109%
2026-03-26	6.4700	6.4700	6.0200	6.0200	-14.000%	39	2,463	-64.286%
2026-03-24	6.3600	7.0000	6.3600	7.0000	+6.870%	32	2,460	-69.286%
2026-03-23	6.5500	6.6700	6.5000	6.5500	+11.017%	4	2,428	-67.176%
2026-03-20	6.4800	6.6300	5.9000	5.9000	-13.363%	386	2,428	-63.559%
2026-03-19	6.5000	7.0000	6.5000	6.8100	-14.875%	74	2,104	-68.429%
2026-03-18	13.3500	13.3500	8.0000	8.0000	-15.789%	4	2,072	-73.125%
2026-03-17	9.6300	9.6300	9.5000	9.5000	-2.062%	2	2,068	-77.368%
2026-03-13	10.1000	10.1000	9.7000	9.7000	-18.828%	3	2,066	-77.835%
2026-03-12	11.9500	11.9500	11.9500	11.9500	-10.754%	30	2,067	-82.008%
2026-03-10	12.6000	13.3900	12.6000	13.3900	+11.583%	3	2,044	-83.943%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+5.356%	4	2,043	-82.083%
2026-03-06	11.3900	11.3900	11.3900	11.3900	+10.583%	2	2,079	-81.124%
2026-03-05	10.5000	11.1200	10.3000	10.3000	-8.688%	255	2,077	-79.126%
2026-03-04	12.0000	12.0000	11.2800	11.2800	-1.913%	87	2,071	-80.940%
2026-03-03	11.4900	11.5000	10.8000	11.5000	-17.857%	7	1,984	-81.304%
2026-03-02	13.9500	14.3300	13.5600	14.0000	-7.895%	28	1,977	-84.643%
2026-02-27	14.6500	15.7000	14.6500	15.2000	+16.564%	36	1,984	-85.855%
2026-02-26	13.7500	13.7500	13.0400	13.0400	-12.718%	8	2,014	-83.512%
2026-02-25	14.6000	16.6600	14.4500	14.9400	+5.508%	54	2,004	-85.609%
2026-02-24	15.0700	15.0700	14.1600	14.1600	-7.148%	10	2,004	-84.816%
2026-02-23	12.5500	15.2500	12.5500	15.2500	+26.033%	167	2,004	-85.902%
2026-02-20	10.8500	12.1000	10.8500	12.1000	+59.211%	6	2,068	-82.231%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+4.110%	14	2,071	-71.711%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+33.700%	2	2,085	-70.548%
2026-02-17	6.1100	6.2000	5.4600	5.4600	-24.690%	54	2,083	-60.623%
2026-02-13	7.7000	7.7200	7.2500	7.2500	-3.333%	9	2,097	-70.345%
2026-02-12	8.5500	8.5500	7.3000	7.5000	-31.193%	148	2,097	-71.333%
2026-02-11	10.3300	10.9000	10.3200	10.9000	+9.000%	5	2,021	-80.275%
2026-02-10	10.8000	10.8000	10.0000	10.0000	-9.091%	10	2,020	-78.500%
2026-02-09	10.0000	11.0000	10.0000	11.0000	+19.306%	6	2,019	-80.455%
2026-02-06	8.0000	9.2200	8.0000	9.2200	+14.392%	80	2,020	-76.681%
2026-02-05	9.9000	10.8500	7.8500	8.0600	-35.520%	111	1,987	-73.325%
2026-02-04	11.9000	12.5000	11.5800	12.5000	+18.596%	111	1,960	-82.800%
2026-02-03	12.0000	13.6000	10.5000	10.5400	+8.660%	98	1,957	-79.602%
2026-02-02	11.5500	11.5500	8.6000	9.7000	-7.619%	122	1,943	-77.835%
2026-01-30	22.8000	22.8000	10.0000	10.5000	-58.000%	371	1,918	-79.524%
2026-01-29	25.6500	26.6000	19.0000	25.0000	-1.961%	116	1,843	-91.400%
2026-01-28	22.6000	25.5000	21.2600	25.5000	+14.299%	134	1,840	-91.569%
2026-01-27	19.7300	22.3100	19.0000	22.3100	+10.446%	111	1,849	-90.363%
2026-01-26	18.2000	25.6400	17.5000	20.2000	+24.691%	456	1,838	-89.356%
2026-01-23	14.4000	16.2000	12.8000	16.2000	+24.807%	607	1,744	-86.728%
2026-01-22	15.4800	15.4800	12.3300	12.9800	+6.306%	347	1,445	-83.436%
2026-01-21	13.5000	13.5000	11.6800	12.2100	-6.651%	653	1,266	-82.391%
2026-01-20	12.2500	14.5000	12.2500	13.0800	+15.752%	293	812	-83.563%
2026-01-16	11.1500	12.2500	10.7000	11.3000	-9.600%	206	527	-80.973%
2026-01-15	13.8500	13.8500	10.9000	12.5000	-0.478%	233	527	-82.800%
2026-01-14	13.0000	13.0000	10.5000	12.5600	0.000%	458	331	-82.882%