Dark

SLV20280121C180
SLV Jan 21 2028 180.00 Call (SLV280121C00180000)
option OPRA

EOD

Sep 17, 2026

1.81+7.738%(+0.13)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8400	1.8400	1.8100	1.8100	+7.738%	500	5,633	0.000%
2026-09-15	1.6800	1.7000	1.6600	1.6800	+1.818%	12	6,134	+7.738%
2026-09-14	1.6500	1.6500	1.6500	1.6500	-8.333%	10	6,133	+9.697%
2026-09-10	1.8000	1.8000	1.8000	1.8000	-17.431%	1	6,143	+0.556%
2026-09-09	2.1800	2.1800	2.1800	2.1800	+14.737%	1	6,143	-16.972%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-15.556%	1	6,143	-4.737%
2026-08-28	2.5400	2.6500	2.2500	2.2500	-8.163%	224	6,142	-19.556%
2026-08-27	2.4100	2.4500	2.4100	2.4500	+2.941%	6	5,942	-26.122%
2026-08-26	2.5300	2.5300	2.3800	2.3800	-7.752%	7	5,942	-23.950%
2026-08-24	2.5100	2.5900	2.5100	2.5800	-2.642%	7	5,944	-29.845%
2026-08-21	2.5400	2.6800	2.5400	2.6500	+9.959%	6	5,943	-31.698%
2026-08-20	2.4500	2.5100	2.4000	2.4100	+10.046%	6	5,946	-24.896%
2026-08-19	2.0500	2.1900	1.9700	2.1900	+17.112%	41	5,948	-17.352%
2026-08-18	1.8500	1.8700	1.8500	1.8700	-12.617%	15	5,945	-3.209%
2026-08-17	2.0000	2.2200	2.0000	2.1400	+7.000%	96	5,945	-15.421%
2026-08-13	2.1700	2.1700	1.9800	2.0000	-13.793%	16	5,938	-9.500%
2026-08-12	2.3500	2.3500	2.3000	2.3200	+9.434%	22	5,938	-21.983%
2026-08-11	3.0000	3.0000	2.1200	2.1200	-5.357%	237	5,938	-14.623%
2026-08-10	2.0400	2.2600	1.9500	2.2400	+14.872%	41	5,796	-19.196%
2026-08-07	2.1000	2.1000	1.9000	1.9500	+11.429%	20	5,787	-7.179%
2026-08-06	1.8000	2.0500	1.6400	1.7500	-5.405%	4,276	5,788	+3.429%
2026-08-05	1.9000	2.0000	1.8500	1.8500	+8.187%	12	1,924	-2.162%
2026-08-04	1.7000	1.7500	1.5800	1.7100	+14.000%	36	1,919	+5.848%
2026-08-03	1.5500	1.6500	1.4500	1.5000	-3.226%	88	1,914	+20.667%
2026-07-31	1.5500	1.6500	1.5500	1.5500	-11.932%	124	1,902	+16.774%
2026-07-30	1.5500	1.7600	1.4500	1.7600	+10.000%	244	1,877	+2.841%
2026-07-29	1.6000	1.7500	1.4000	1.6000	+1.266%	535	1,878	+13.125%
2026-07-28	1.6000	1.7000	1.4200	1.5800	-1.250%	182	1,628	+14.557%
2026-07-27	1.8000	1.9000	1.5000	1.6000	-5.882%	588	1,592	+13.125%
2026-07-24	1.7000	1.9000	1.5000	1.7000	-2.857%	623	1,464	+6.471%
2026-07-23	1.7500	1.9000	1.5000	1.7500	-12.500%	652	1,473	+3.429%
2026-07-22	1.8500	2.1000	1.7500	2.0000	+12.360%	708	1,361	-9.500%
2026-07-21	1.7500	2.2000	1.7000	1.7800	+7.879%	520	1,359	+1.685%
2026-07-20	1.6500	1.8900	1.4900	1.6500	+1.852%	222	1,347	+9.697%
2026-07-17	1.6000	1.6800	1.4500	1.6200	+1.250%	23	1,257	+11.728%
2026-07-16	1.5500	1.6600	1.5500	1.6000	-5.882%	10	1,252	+13.125%
2026-07-15	1.7500	1.9000	1.6500	1.7000	-8.108%	224	1,251	+6.471%
2026-07-14	1.9000	2.1000	1.8000	1.8500	+8.824%	30	1,167	-2.162%
2026-07-13	1.7500	1.9000	1.7000	1.7000	-11.917%	24	1,157	+6.471%
2026-07-10	1.8300	1.9300	1.8300	1.9300	-39.688%	2	1,151	-6.218%
2026-07-08	2.5900	3.2000	2.5900	3.2000	+123.776%	2	1,151	-43.438%
2026-06-24	2.7100	2.7100	1.4300	1.4300	-42.800%	36	1,150	+26.573%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+4.167%	100	1,038	-27.600%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-2.439%	10	1,038	-24.583%
2026-06-11	2.0700	2.4600	2.0700	2.4600	+36.667%	41	1,038	-26.423%
2026-06-09	1.8300	1.8300	1.8000	1.8000	-33.333%	198	1,034	+0.556%
2026-06-08	3.0000	3.0000	2.7000	2.7000	-32.500%	2	1,013	-32.963%
2026-05-27	4.2000	4.4000	4.0000	4.0000	-11.111%	190	1,018	-54.750%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-23.077%	1	972	-59.778%
2026-05-15	5.6900	5.8500	5.6900	5.8500	-10.959%	2	974	-69.060%
2026-05-14	6.5700	6.5700	6.5700	6.5700	-6.410%	1	973	-72.451%
2026-05-12	7.0200	7.0200	7.0200	7.0200	+50.000%	3	972	-74.217%
2026-05-06	4.6800	4.6800	4.6800	4.6800	+15.556%	2	972	-61.325%
2026-04-30	4.0200	4.1000	4.0200	4.0500	-28.319%	4	973	-55.309%
2026-04-21	5.7500	5.7500	5.6500	5.6500	-13.077%	2	974	-67.965%
2026-04-20	6.5500	6.5500	6.5000	6.5000	+13.043%	150	974	-72.154%
2026-04-10	6.1700	6.1700	5.7500	5.7500	-2.377%	5	899	-68.522%
2026-04-09	5.7500	5.8900	5.7500	5.8900	-4.847%	2	901	-69.270%
2026-04-06	6.6200	6.6200	6.1900	6.1900	+8.217%	100	901	-70.759%
2026-04-02	5.8200	5.8200	5.6700	5.7200	-13.333%	502	936	-68.357%
2026-04-01	6.5000	6.6000	6.2100	6.6000	+10.924%	18	936	-72.576%
2026-03-26	5.9500	5.9500	5.9500	5.9500	-8.462%	1	946	-69.580%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+12.069%	30	946	-72.154%
2026-03-24	5.5000	6.1000	5.5000	5.8000	+5.455%	73	916	-68.793%
2026-03-20	5.7000	5.7600	5.5000	5.5000	-8.333%	106	846	-67.091%
2026-03-19	5.0000	6.0200	5.0000	6.0000	-14.651%	494	886	-69.833%
2026-03-18	7.0300	7.0300	7.0300	7.0300	-12.125%	50	688	-74.253%
2026-03-17	8.6100	8.6100	8.0000	8.0000	-6.542%	13	738	-77.375%
2026-03-16	8.5600	8.5600	8.5600	8.5600	-3.820%	4	735	-78.855%
2026-03-13	8.8800	8.9000	8.8800	8.9000	-26.141%	11	735	-79.663%
2026-03-10	11.6700	12.0500	11.6700	12.0500	+11.989%	2	749	-84.979%
2026-03-09	10.7600	10.7600	10.7600	10.7600	+7.600%	1	749	-83.178%
2026-03-06	10.2000	10.2000	10.0000	10.0000	+5.263%	2	748	-81.900%
2026-03-03	9.5500	9.9200	9.5000	9.5000	-21.488%	22	749	-80.947%
2026-03-02	12.5700	12.9500	12.1000	12.1000	-18.792%	62	750	-85.041%
2026-02-27	14.9000	14.9000	14.9000	14.9000	+26.809%	1	700	-87.852%
2026-02-26	11.3000	12.5700	11.3000	11.7500	-14.855%	18	699	-84.596%
2026-02-25	13.9500	13.9500	13.8000	13.8000	+48.547%	54	650	-86.884%
2026-02-23	9.2900	9.2900	9.2900	9.2900	-9.542%	1	650	-80.517%
2026-02-20	10.2600	10.2700	10.2600	10.2700	+58.000%	40	649	-82.376%
2026-02-18	6.6000	6.6000	6.3500	6.5000	+27.451%	33	609	-72.154%
2026-02-17	5.1000	5.1000	5.1000	5.1000	-15.000%	1	597	-64.510%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-18.367%	1	596	-69.833%
2026-02-12	10.0300	10.3000	6.3600	7.3500	-23.117%	281	596	-75.374%
2026-02-11	9.2400	9.5600	9.1900	9.5600	+4.139%	13	582	-81.067%
2026-02-10	9.1800	9.1800	9.1800	9.1800	+2.915%	1	595	-80.283%
2026-02-09	8.7900	9.0500	8.7100	8.9200	+12.343%	5	596	-79.709%
2026-02-06	7.2500	7.9400	7.2500	7.9400	+13.429%	110	593	-77.204%
2026-02-05	9.7500	9.7500	7.0000	7.0000	-33.333%	192	493	-74.143%
2026-02-04	11.0500	11.2700	10.5000	10.5000	+3.960%	52	487	-82.762%
2026-02-03	9.8000	11.7500	8.6500	10.1000	+16.763%	94	438	-82.079%
2026-02-02	9.2000	10.0000	7.8200	8.6500	-20.788%	149	373	-79.075%
2026-01-30	13.7100	14.7500	10.9200	10.9200	-50.543%	4	256	-83.425%
2026-01-29	22.0800	22.0800	22.0800	22.0800	+13.991%	1	254	-91.803%
2026-01-28	19.7600	21.3500	19.3700	19.3700	+1.947%	36	253	-90.656%
2026-01-27	18.8700	19.0000	17.8800	19.0000	+9.827%	17	225	-90.474%
2026-01-26	18.3100	23.5000	17.3000	17.3000	0.000%	214	211	-89.538%