Dark

SLV20280121C185
SLV Jan 21 2028 185.00 Call (SLV280121C00185000)
option OPRA

EOD

Sep 17, 2026

1.75+8.696%(+0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7600	1.7600	1.7500	1.7500	+8.696%	2	2,041	0.000%
2026-09-15	1.6000	1.6100	1.6000	1.6100	+3.205%	2	2,041	+8.696%
2026-09-14	1.5700	1.6000	1.5500	1.5600	-8.772%	162	2,041	+12.179%
2026-09-11	1.7100	1.7100	1.7100	1.7100	-22.973%	1	1,967	+2.339%
2026-09-09	2.2200	2.2200	2.2200	2.2200	+11.000%	420	1,968	-21.171%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-2.913%	50	1,819	-12.500%
2026-09-04	2.0600	2.0600	2.0600	2.0600	-4.186%	6	1,800	-15.049%
2026-09-03	2.1500	2.1800	2.1500	2.1500	+2.381%	546	1,800	-18.605%
2026-08-28	2.1000	2.1000	2.1000	2.1000	-16.335%	2	1,753	-16.667%
2026-08-27	2.5500	2.5500	2.4600	2.5100	+1.619%	264	1,753	-30.279%
2026-08-24	2.4800	2.4800	2.4700	2.4700	+37.989%	44	1,791	-29.150%
2026-08-18	1.8000	1.8000	1.7900	1.7900	-6.771%	10	1,780	-2.235%
2026-08-13	2.0600	2.0700	1.9000	1.9200	-12.727%	204	1,784	-8.854%
2026-08-12	2.1900	2.2000	2.1900	2.2000	-0.901%	2	1,782	-20.455%
2026-08-11	2.1500	2.3000	2.1000	2.2200	+20.000%	24	1,780	-21.171%
2026-08-10	1.9000	1.9000	1.8500	1.8500	0.000%	2	1,779	-5.405%
2026-08-07	1.9700	1.9700	1.8500	1.8500	-21.277%	51	1,780	-5.405%
2026-08-06	2.5000	2.5000	1.5100	2.3500	+23.037%	9	1,779	-25.532%
2026-08-05	1.7900	1.9900	1.7200	1.9100	+19.375%	192	1,774	-8.377%
2026-08-04	1.6500	1.7500	1.4800	1.6000	+6.667%	630	1,736	+9.375%
2026-07-31	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,529	+16.667%
2026-07-30	1.6000	1.7000	1.5000	1.5000	0.000%	10	1,528	+16.667%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-0.662%	4	1,527	+16.667%
2026-07-28	1.5100	1.5100	1.5100	1.5100	-8.485%	2	1,551	+15.894%
2026-07-27	1.7000	2.0100	1.5900	1.6500	-5.714%	205	1,551	+6.061%
2026-07-24	1.6000	1.8100	1.5100	1.7500	+6.061%	96	1,515	0.000%
2026-07-23	1.5000	1.8800	1.5000	1.6500	-10.811%	299	1,532	+6.061%
2026-07-22	1.9000	1.9500	1.7500	1.8500	+2.778%	36	1,465	-5.405%
2026-07-21	1.7000	1.8500	1.6500	1.8000	+9.756%	67	1,480	-2.778%
2026-07-20	1.6400	1.6400	1.6400	1.6400	+5.806%	1	1,469	+6.707%
2026-07-17	1.5000	1.8000	1.4500	1.5500	+4.730%	436	1,469	+12.903%
2026-07-16	3.3300	3.3300	1.4800	1.4800	-10.303%	129	1,371	+18.243%
2026-07-15	1.8000	1.9000	1.5600	1.6500	-15.816%	260	1,272	+6.061%
2026-07-14	1.7500	3.2600	1.5800	1.9600	+4.255%	131	1,250	-10.714%
2026-07-13	1.6800	2.0600	1.5300	1.8800	-8.293%	17	1,236	-6.915%
2026-07-09	1.9500	2.2000	1.8400	2.0500	+0.490%	238	1,243	-14.634%
2026-07-08	1.7500	2.4600	1.7100	2.0400	-7.273%	23	1,220	-14.216%
2026-07-06	2.9000	2.9000	2.0400	2.2000	-9.091%	206	1,211	-20.455%
2026-07-02	2.4200	2.4200	2.1500	2.4200	-0.820%	6	1,212	-27.686%
2026-07-01	2.0000	2.4400	1.8000	2.4400	+47.879%	299	1,212	-28.279%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-1.786%	1	1,196	+6.061%
2026-06-24	1.4800	1.6800	1.4000	1.6800	-6.667%	32	1,196	+4.167%
2026-06-23	1.8000	3.0500	1.7000	1.8000	-18.182%	156	1,173	-2.778%
2026-06-18	2.4000	2.4000	2.2000	2.2000	-18.819%	4	1,022	-20.455%
2026-06-16	2.6000	2.8600	2.5000	2.7100	-15.313%	8	1,022	-35.424%
2026-06-15	2.9000	3.2000	2.6500	3.2000	+36.170%	11	1,004	-45.313%
2026-06-12	2.5000	2.5000	2.2500	2.3500	+28.415%	14	1,004	-25.532%
2026-06-11	2.4400	2.4400	1.8300	1.8300	-15.278%	9	1,004	-4.372%
2026-06-10	2.6600	2.6600	2.0500	2.1600	-12.903%	155	997	-18.981%
2026-06-09	2.8500	2.8500	2.4800	2.4800	-2.362%	31	844	-29.435%
2026-06-08	2.5000	2.5400	2.3000	2.5400	-2.308%	12	814	-31.102%
2026-06-05	3.2800	3.5000	2.6000	2.6000	-28.767%	66	810	-32.692%
2026-06-03	3.8500	3.8500	3.6500	3.6500	-6.170%	7	768	-52.055%
2026-06-02	3.8900	3.8900	3.8900	3.8900	0.000%	1	763	-55.013%
2026-06-01	3.8400	4.0000	3.8400	3.8900	-2.261%	28	762	-55.013%
2026-05-29	4.1700	4.1700	3.9800	3.9800	-17.083%	2	762	-56.030%
2026-05-28	3.9000	4.8000	3.9000	4.8000	+23.077%	3	761	-63.542%
2026-05-27	4.0000	4.1000	3.9000	3.9000	-13.333%	11	760	-55.128%
2026-05-22	4.6000	4.6000	4.5000	4.5000	+3.448%	2	761	-61.111%
2026-05-21	4.3000	4.6300	4.3000	4.3500	-5.022%	3	759	-59.770%
2026-05-20	4.5800	4.5800	4.5800	4.5800	-0.435%	1	759	-61.790%
2026-05-19	4.4000	4.6000	4.1900	4.6000	-15.596%	15	760	-61.957%
2026-05-15	5.4500	5.4500	5.4500	5.4500	-20.785%	1	760	-67.890%
2026-05-14	6.9800	6.9800	6.8800	6.8800	-2.134%	4	753	-74.564%
2026-05-11	6.6500	7.0300	6.6500	7.0300	+30.185%	2	751	-75.107%
2026-05-08	5.0500	5.6700	5.0500	5.4000	+42.105%	14	752	-67.593%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-5.000%	5	754	-53.947%
2026-04-28	4.3500	4.7100	3.9500	4.0000	-16.667%	106	749	-56.250%
2026-04-27	4.8000	4.8000	4.8000	4.8000	-6.796%	2	671	-63.542%
2026-04-24	4.8900	5.1500	4.8900	5.1500	-6.364%	6	669	-66.019%
2026-04-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	664	-68.182%
2026-04-22	5.5000	5.6000	5.4800	5.5000	+3.774%	11	663	-68.182%
2026-04-21	5.4000	5.4000	5.3000	5.3000	-32.051%	7	658	-66.981%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+11.429%	1	657	-77.564%
2026-04-17	6.9000	7.0000	6.9000	7.0000	+10.063%	2	656	-75.000%
2026-04-16	6.3600	6.3600	6.3600	6.3600	+3.752%	2	656	-72.484%
2026-04-10	6.1300	6.1300	6.1300	6.1300	+1.322%	3	656	-71.452%
2026-04-08	5.8500	6.5500	5.8500	6.0500	+4.310%	124	659	-71.074%
2026-04-07	5.5300	7.2200	5.5300	5.8000	-7.200%	43	650	-69.828%
2026-04-02	6.2500	6.2500	6.2500	6.2500	+11.607%	1	616	-72.000%
2026-03-30	6.4200	6.4200	5.6000	5.6000	+7.692%	2	616	-68.750%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-11.864%	1	617	-66.346%
2026-03-24	5.5000	6.0200	5.5000	5.9000	+6.306%	13	618	-70.339%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+8.398%	35	608	-68.468%
2026-03-20	5.6600	6.1200	5.1200	5.1200	-14.667%	96	608	-65.820%
2026-03-19	5.9600	6.2000	5.9300	6.0000	-13.669%	20	607	-70.833%
2026-03-18	6.9500	6.9500	6.9500	6.9500	-9.269%	10	588	-74.820%
2026-03-17	7.6800	7.6800	7.6600	7.6600	-12.457%	32	578	-77.154%
2026-03-13	9.0000	9.0000	8.7500	8.7500	-11.258%	3	568	-80.000%
2026-03-06	9.8600	9.8600	9.8600	9.8600	-1.891%	1	615	-82.252%
2026-03-05	10.0500	10.0500	10.0500	10.0500	0.000%	1	614	-82.587%
2026-03-04	9.9300	10.0500	9.9300	10.0500	+3.395%	2	613	-82.587%
2026-03-03	9.7400	9.7400	9.4700	9.7200	-31.259%	12	612	-81.996%
2026-02-27	14.1100	14.1400	14.1100	14.1400	-5.733%	2	601	-87.624%
2026-02-23	12.5000	15.0000	12.1800	15.0000	+47.929%	3	601	-88.333%
2026-02-20	10.1400	10.1400	10.1400	10.1400	+41.620%	2	600	-82.742%
2026-02-19	6.7500	7.1600	6.6000	7.1600	+14.560%	3	602	-75.559%
2026-02-18	6.3700	6.6000	6.2300	6.2500	+24.008%	53	601	-72.000%
2026-02-17	5.5000	5.5000	5.0400	5.0400	-11.579%	2	627	-65.278%
2026-02-13	6.0000	6.3000	5.7000	5.7000	-7.317%	8	630	-69.298%
2026-02-12	7.5000	7.5000	6.1500	6.1500	-28.070%	3	630	-71.545%
2026-02-10	8.7000	8.7000	8.5500	8.5500	-9.905%	2	630	-79.532%
2026-02-09	9.2500	9.4900	9.2500	9.4900	+31.806%	2	630	-81.560%
2026-02-06	7.2500	7.2500	7.2000	7.2000	+3.746%	3	632	-75.694%
2026-02-05	7.3000	7.8100	6.9000	6.9400	-38.366%	49	635	-74.784%
2026-02-03	10.2000	11.2600	9.8000	11.2600	+41.635%	88	643	-84.458%
2026-02-02	9.9500	9.9500	7.5000	7.9500	-13.115%	38	651	-77.987%
2026-01-30	15.0000	15.9500	7.9300	9.1500	-58.503%	249	661	-80.874%
2026-01-29	22.4000	22.4000	18.2500	22.0500	+5.452%	27	731	-92.063%
2026-01-28	20.1300	20.9100	19.6200	20.9100	+6.684%	7	731	-91.631%
2026-01-27	18.0000	19.6000	16.8000	19.6000	+13.295%	204	730	-91.071%
2026-01-26	16.5500	23.0000	16.0700	17.3000	0.000%	1,338	713	-89.884%