Dark

SLV20280121C20
SLV Jan 21 2028 20.00 Call (SLV280121C00020000)
option OPRA

EOD

Sep 16, 2026

39.12+2.355%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	39.1200	39.1200	39.1200	39.1200	+2.355%	1	1,498	0.000%
2026-09-15	38.2800	38.2800	38.2200	38.2200	-1.874%	2	1,501	+2.355%
2026-09-11	38.9500	38.9500	38.9500	38.9500	-6.370%	2	1,500	+0.436%
2026-09-09	41.5900	41.6000	41.5900	41.6000	-4.302%	12	1,500	-5.962%
2026-08-21	43.4700	43.4700	43.4700	43.4700	+3.058%	1	1,500	-10.007%
2026-08-20	42.8400	42.8400	42.1800	42.1800	+5.582%	23	1,499	-7.255%
2026-08-19	39.9500	39.9500	39.9500	39.9500	-1.212%	1	1,522	-2.078%
2026-08-17	40.4400	40.4400	40.4400	40.4400	+3.163%	1	1,523	-3.264%
2026-08-13	39.2000	39.2000	39.2000	39.2000	-0.254%	2	1,524	-0.204%
2026-08-11	39.1600	39.3100	39.1600	39.3000	+8.654%	6	1,522	-0.458%
2026-08-06	36.1000	36.3000	36.1000	36.1700	-2.375%	8	1,523	+8.156%
2026-08-05	37.2700	37.3900	37.0000	37.0500	+7.391%	6	1,522	+5.587%
2026-08-04	34.9500	34.9800	34.5000	34.5000	+5.023%	6	1,522	+13.391%
2026-08-03	32.8500	32.8500	32.8500	32.8500	-1.322%	2	1,520	+19.087%
2026-07-30	33.1500	33.2900	33.1500	33.2900	+3.193%	4	1,520	+17.513%
2026-07-29	32.3500	32.3900	32.0800	32.2600	-1.676%	12	1,520	+21.265%
2026-07-28	32.6200	32.8100	32.5500	32.8100	-2.322%	10	1,521	+19.232%
2026-07-27	34.0000	34.2000	33.5900	33.5900	+0.389%	18	1,521	+16.463%
2026-07-24	33.2500	33.7500	33.2300	33.4600	+1.764%	196	1,517	+16.916%
2026-07-23	33.0500	33.2200	32.8000	32.8800	-5.950%	14	1,474	+18.978%
2026-07-22	35.1500	35.6600	34.8500	34.9600	+2.854%	169	1,469	+11.899%
2026-07-21	33.9000	34.1600	33.9000	33.9900	+5.428%	30	1,454	+15.093%
2026-07-20	32.3500	32.4700	32.0000	32.2400	+2.382%	18	1,450	+21.340%
2026-07-17	31.3000	31.7300	31.2500	31.4900	+0.704%	2,400	1,450	+24.230%
2026-07-16	31.4000	31.8000	31.1500	31.2700	-6.096%	758	648	+25.104%
2026-07-15	33.3000	33.3000	33.3000	33.3000	-1.625%	1	223	+17.477%
2026-07-14	34.0000	34.0000	33.8500	33.8500	-2.646%	2	223	+15.569%
2026-07-10	34.8000	34.9000	34.6600	34.7700	+4.634%	40	222	+12.511%
2026-07-08	33.7800	33.7800	32.8500	33.2300	-7.308%	84	209	+17.725%
2026-07-07	36.0000	36.0000	35.8500	35.8500	+7.335%	2	216	+9.121%
2026-06-29	33.4000	33.6900	33.3800	33.4000	+0.754%	100	217	+17.126%
2026-06-25	33.1500	33.1500	33.1500	33.1500	-3.042%	1	217	+18.009%
2026-06-24	33.9500	34.2600	33.9500	34.1900	-15.580%	53	220	+14.419%
2026-06-22	40.5000	40.5000	40.5000	40.5000	-1.220%	1	214	-3.407%
2026-06-18	41.0000	41.0000	41.0000	41.0000	-9.791%	11	214	-4.585%
2026-06-16	45.4500	45.4500	45.4500	45.4500	+14.053%	2	214	-13.927%
2026-06-09	40.1000	40.1500	39.8500	39.8500	-15.213%	83	214	-1.832%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-2.993%	1	230	-16.766%
2026-06-01	48.0900	48.7200	48.0900	48.4500	-3.119%	75	250	-19.257%
2026-05-26	50.0100	50.0100	50.0100	50.0100	+1.564%	1	244	-21.776%
2026-05-21	49.2400	49.2400	49.2400	49.2400	+1.338%	7	243	-20.552%
2026-05-19	48.3400	48.5900	48.3400	48.5900	-3.591%	2	243	-19.490%
2026-05-18	50.1500	50.4500	50.1500	50.4000	+0.299%	4	243	-22.381%
2026-05-15	50.2500	50.2500	50.2500	50.2500	-12.242%	1	243	-22.149%
2026-05-14	56.5000	57.2600	56.5000	57.2600	-6.361%	3	242	-31.680%
2026-05-13	61.0000	61.1500	61.0000	61.1500	+6.999%	4	251	-36.026%
2026-05-12	57.2500	57.2500	57.1500	57.1500	+21.389%	2	251	-31.549%
2026-05-05	47.0800	47.0800	47.0800	47.0800	-0.591%	7	251	-16.907%
2026-04-30	48.0000	48.0000	47.3600	47.3600	-8.660%	2	251	-17.399%
2026-04-21	51.9000	51.9000	51.8500	51.8500	+3.700%	3	251	-24.552%
2026-04-10	50.0000	50.0000	50.0000	50.0000	+8.814%	1	251	-21.760%
2026-04-02	45.9500	45.9500	45.9500	45.9500	-22.119%	8	258	-14.864%
2026-03-11	59.0000	59.0000	59.0000	59.0000	+4.425%	1	258	-33.695%
2026-03-04	56.8800	56.8800	56.5000	56.5000	+1.073%	11	257	-30.761%
2026-03-03	55.1000	56.1000	55.1000	55.9000	-7.603%	5	248	-30.018%
2026-03-02	60.5000	60.5000	60.5000	60.5000	-7.209%	2	253	-35.339%
2026-02-27	65.2000	65.2000	65.2000	65.2000	+9.451%	1	251	-40.000%
2026-02-26	59.5700	59.5700	59.5700	59.5700	-4.840%	11	252	-34.329%
2026-02-25	62.6000	62.6000	62.6000	62.6000	+5.122%	2	265	-37.508%
2026-02-23	59.5500	59.5500	59.5500	59.5500	+27.054%	2	265	-34.307%
2026-02-17	46.3500	46.8700	46.3500	46.8700	-6.260%	3	267	-16.535%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-11.504%	1	265	-21.760%
2026-02-09	55.9800	56.5000	55.9800	56.5000	+12.326%	11	264	-30.761%
2026-02-06	50.3000	50.3000	50.3000	50.3000	-12.900%	1	254	-22.227%
2026-02-04	57.7500	57.7500	57.7500	57.7500	+2.758%	1	254	-32.260%
2026-02-03	59.7000	59.7000	56.2000	56.2000	+2.480%	3	254	-30.391%
2026-01-30	71.0000	71.0000	51.7000	54.8400	-35.860%	25	255	-28.665%
2026-01-28	85.5000	85.5000	85.5000	85.5000	+6.742%	1	245	-54.246%
2026-01-27	80.1000	80.1000	80.1000	80.1000	-1.718%	1	245	-51.161%
2026-01-26	81.5000	81.5000	81.5000	81.5000	+13.383%	2	246	-52.000%
2026-01-23	71.8800	71.8800	71.8800	71.8800	+9.323%	5	244	-45.576%
2026-01-21	65.7500	65.7500	65.7500	65.7500	+4.349%	1	239	-40.502%
2026-01-15	62.5500	65.0200	62.5400	63.0100	+8.638%	15	239	-37.915%
2026-01-12	58.0000	58.0000	58.0000	58.0000	+15.538%	1	235	-32.552%
2026-01-07	49.8800	50.2000	49.8800	50.2000	-6.256%	80	236	-22.072%
2026-01-06	52.0500	53.5600	52.0500	53.5500	+9.241%	65	269	-26.947%
2026-01-05	49.0500	49.0700	49.0200	49.0200	+7.618%	5	275	-20.196%
2026-01-02	47.0000	47.0000	45.5500	45.5500	-0.978%	7	275	-14.116%
2025-12-31	45.1600	46.0000	45.1600	46.0000	-1.118%	7	274	-14.957%
2025-12-29	45.9000	46.5200	44.6500	46.5200	-8.731%	9	274	-15.907%
2025-12-26	48.0000	50.9700	48.0000	50.9700	+15.657%	10	272	-23.249%
2025-12-23	43.9300	44.1800	43.9300	44.0700	+17.207%	20	270	-11.232%
2025-12-16	37.6000	37.6000	37.6000	37.6000	-1.053%	1	261	+4.043%
2025-12-11	37.4800	38.0000	37.4800	38.0000	+5.438%	3	261	+2.947%
2025-12-10	35.6500	36.0400	34.5500	36.0400	+2.678%	197	262	+8.546%
2025-12-09	35.1000	35.1000	35.1000	35.1000	+2.154%	4	166	+11.453%
2025-12-08	32.3000	34.3600	32.3000	34.3600	+1.807%	2	166	+13.853%
2025-12-05	33.7500	33.7500	33.7500	33.7500	+4.749%	1	165	+15.911%
2025-12-04	32.7000	32.7000	32.2200	32.2200	-4.900%	3	164	+21.415%
2025-12-03	33.8900	34.2500	33.6500	33.8800	+2.356%	30	162	+15.466%
2025-12-02	33.5000	33.5000	33.1000	33.1000	-2.790%	6	178	+18.187%
2025-12-01	33.3400	34.0500	33.3400	34.0500	+5.910%	3	178	+14.890%
2025-11-28	30.8700	32.1500	30.7100	32.1500	+12.807%	53	175	+21.680%
2025-11-26	28.5000	28.5000	28.5000	28.5000	+6.145%	5	143	+37.263%
2025-11-25	26.8500	26.8500	26.8500	26.8500	+1.321%	10	143	+45.698%
2025-11-21	26.0000	26.5000	26.0000	26.5000	-5.357%	7	153	+47.623%
2025-11-19	28.0000	28.0000	28.0000	28.0000	+5.066%	3	150	+39.714%
2025-11-18	26.6500	26.6500	26.6500	26.6500	-1.878%	1	153	+46.792%
2025-11-17	27.1600	27.1600	27.1600	27.1600	-0.330%	1	154	+44.035%
2025-11-14	27.2500	27.2500	27.2500	27.2500	-5.382%	1	154	+43.560%
2025-11-13	29.0200	29.0200	27.8000	28.8000	+5.109%	6	155	+35.833%
2025-11-11	28.5500	28.5500	27.4000	27.4000	+1.481%	6	153	+42.774%
2025-11-10	27.0000	27.0000	27.0000	27.0000	+6.299%	5	153	+44.889%
2025-11-06	25.4000	25.4000	25.4000	25.4000	+5.613%	1	148	+54.016%
2025-11-04	24.0500	24.0500	24.0500	24.0500	+0.208%	2	147	+62.661%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+2.128%	3	149	+63.000%
2025-10-27	23.5000	23.5000	23.5000	23.5000	-8.131%	1	145	+66.468%
2025-10-24	25.5800	25.5800	25.5800	25.5800	+0.788%	3	145	+52.932%
2025-10-22	25.1200	25.5000	25.1200	25.3800	-0.471%	10	142	+54.137%
2025-10-21	25.2500	25.5000	25.2500	25.5000	-7.273%	2	132	+53.412%
2025-10-20	27.5000	27.5000	27.5000	27.5000	+1.890%	1	130	+42.255%
2025-10-17	27.7300	27.7300	26.5000	26.9900	-6.285%	23	129	+44.943%
2025-10-16	29.0300	29.2000	28.8000	28.8000	+4.727%	5	106	+35.833%
2025-10-15	27.5000	27.5000	27.5000	27.5000	+0.992%	1	103	+42.255%
2025-10-14	26.5000	27.2400	26.5000	27.2300	+3.536%	3	102	+43.665%
2025-10-13	26.3000	26.3000	26.3000	26.3000	+14.348%	11	99	+48.745%
2025-10-09	25.5300	25.5300	23.0000	23.0000	-7.631%	4	110	+70.087%
2025-10-08	24.6500	24.9500	24.6300	24.9000	+5.957%	16	112	+57.108%
2025-10-07	24.6500	24.6500	23.5000	23.5000	+1.512%	6	109	+66.468%
2025-10-02	22.6000	23.1500	21.9500	23.1500	+0.216%	40	103	+68.985%
2025-10-01	23.3000	24.0000	23.1000	23.1000	+0.522%	13	64	+69.351%
2025-09-30	23.3000	23.6500	22.9800	22.9800	+0.834%	14	64	+70.235%
2025-09-29	23.2400	23.2400	22.7900	22.7900	+1.154%	3	50	+71.654%
2025-09-26	22.5300	22.5300	22.5300	22.5300	+4.548%	32	47	+73.635%
2025-09-25	21.5500	21.5500	21.5500	21.5500	+0.233%	1	15	+81.531%
2025-09-24	21.5000	21.5000	21.5000	21.5000	+3.515%	1	14	+81.953%
2025-09-23	21.5600	21.5600	20.7700	20.7700	0.000%	13	0	+88.349%