Dark

SLV20280121C205
SLV Jan 21 2028 205.00 Call (SLV280121C00205000)
option OPRA

EOD

Sep 17, 2026

1.49+4.930%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.5000	1.4900	1.4900	+4.930%	2	5,598	0.000%
2026-09-16	1.4300	1.4300	1.4200	1.4200	+2.158%	2	5,593	+4.930%
2026-09-15	1.4300	1.4300	1.3300	1.3900	+5.303%	8	5,593	+7.194%
2026-09-14	1.3200	1.3200	1.3200	1.3200	-22.807%	50	5,593	+12.879%
2026-09-04	1.6600	1.7100	1.6600	1.7100	+8.228%	5	5,546	-12.865%
2026-09-01	1.5800	1.5800	1.5800	1.5800	-20.603%	1	5,546	-5.696%
2026-08-26	1.9900	1.9900	1.9900	1.9900	-3.398%	10	5,547	-25.126%
2026-08-24	2.1000	2.1500	2.0600	2.0600	-2.830%	9	5,543	-27.670%
2026-08-21	2.1200	2.1200	2.1200	2.1200	+12.766%	2	5,544	-29.717%
2026-08-20	1.8500	1.8800	1.8500	1.8800	+8.046%	16	5,551	-20.745%
2026-08-19	1.7400	1.7400	1.7400	1.7400	+12.987%	1	5,551	-14.368%
2026-08-18	1.5300	1.5600	1.5100	1.5400	-5.521%	18	5,551	-3.247%
2026-08-13	1.8000	2.4100	1.6100	1.6300	-15.544%	48	5,548	-8.589%
2026-08-12	1.9000	1.9900	1.8600	1.9300	+6.044%	33	5,543	-22.798%
2026-08-11	1.8500	2.0200	1.6700	1.8200	0.000%	194	5,534	-18.132%
2026-08-10	1.7000	2.0400	1.6500	1.8200	+15.924%	270	5,479	-18.132%
2026-08-07	1.6500	1.8000	1.5000	1.5700	+12.143%	137	5,402	-5.096%
2026-08-06	1.5000	2.2500	1.3700	1.4000	+6.061%	568	5,361	+6.429%
2026-08-04	1.3500	1.4100	1.3100	1.3200	-5.714%	4	5,131	+12.879%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+9.375%	5	5,130	+6.429%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-2.290%	1	5,125	+16.406%
2026-07-28	1.3000	1.3100	1.2500	1.3100	-15.484%	7	5,124	+13.740%
2026-07-22	1.5500	1.6000	1.5500	1.5500	+10.714%	6	5,122	-3.871%
2026-07-21	1.4000	1.8000	1.4000	1.4000	-6.667%	45	5,123	+6.429%
2026-07-20	1.4000	1.5500	1.3900	1.5000	+11.111%	40	5,106	-0.667%
2026-07-17	1.3000	1.4200	1.3000	1.3500	0.000%	14	5,092	+10.370%
2026-07-16	3.1300	3.1300	1.3000	1.3500	-6.897%	160	5,088	+10.370%
2026-07-15	1.4900	1.7000	1.3100	1.4500	-9.375%	206	4,965	+2.759%
2026-07-14	1.8100	3.0600	1.4000	1.6000	+15.942%	514	4,914	-6.875%
2026-07-13	1.4500	1.8600	1.3200	1.3800	-10.968%	161	4,907	+7.971%
2026-07-10	1.6000	1.8000	1.5000	1.5500	-4.321%	324	4,903	-3.871%
2026-07-09	1.7000	1.8000	1.6200	1.6200	+0.621%	52	4,900	-8.025%
2026-07-08	1.5500	2.2600	1.4000	1.6100	-8.000%	360	4,893	-7.453%
2026-07-07	1.6500	2.0000	1.6400	1.7500	-7.895%	504	4,956	-14.857%
2026-07-06	2.6300	2.6300	1.7300	1.9000	+8.571%	1,037	4,924	-21.579%
2026-07-02	1.8000	2.1500	1.7000	1.7500	+9.375%	7	4,537	-14.857%
2026-07-01	1.7500	2.2400	1.6000	1.6000	+3.226%	10	4,537	-6.875%
2026-06-29	1.6200	1.6200	1.4300	1.5500	-2.516%	86	4,536	-3.871%
2026-06-26	1.5900	1.5900	1.5900	1.5900	+39.474%	10	4,495	-6.289%
2026-06-24	1.2700	2.1300	1.1400	1.1400	-17.391%	301	4,490	+30.702%
2026-06-23	1.4500	2.7900	1.3500	1.3800	-24.590%	184	4,338	+7.971%
2026-06-22	2.0000	2.0500	1.7300	1.8300	-10.732%	6	4,183	-18.579%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-17.339%	4	4,177	-27.317%
2026-06-17	2.3700	2.6300	2.1000	2.4800	+7.359%	16	4,177	-39.919%
2026-06-15	2.3500	2.4500	2.3000	2.3100	-7.600%	12	4,177	-35.498%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+38.889%	1	4,177	-40.400%
2026-06-10	2.3700	2.3700	1.7700	1.8000	-28.287%	200	4,177	-17.222%
2026-06-09	2.5100	2.5100	2.5100	2.5100	+18.957%	30	4,029	-40.637%
2026-06-08	2.2700	2.3000	2.1100	2.1100	-13.878%	6	3,999	-29.384%
2026-06-05	2.9400	3.4500	2.3400	2.4500	-18.333%	62	4,000	-39.184%
2026-06-04	3.2000	3.3000	2.9900	3.0000	-7.692%	156	3,991	-50.333%
2026-06-03	3.3200	3.5000	3.0500	3.2500	-4.412%	16	3,992	-54.154%
2026-06-02	3.4400	3.6000	3.3500	3.4000	-2.857%	240	4,045	-56.176%
2026-06-01	3.3500	3.7500	3.1000	3.5000	+1.449%	623	3,979	-57.429%
2026-05-29	3.4500	3.7000	3.4000	3.4500	+4.545%	30	3,883	-56.812%
2026-05-28	3.3200	3.3200	3.3000	3.3000	-4.348%	2	3,883	-54.848%
2026-05-27	3.4400	3.6000	3.4000	3.4500	+0.291%	8	3,884	-56.812%
2026-05-26	3.9100	3.9100	3.4400	3.4400	-13.131%	152	3,883	-56.686%
2026-05-22	4.0900	4.4200	3.3700	3.9600	-1.980%	198	3,882	-62.374%
2026-05-19	3.9800	4.0400	3.9300	4.0400	-8.182%	6	3,785	-63.119%
2026-05-18	4.6800	4.6800	4.4000	4.4000	-30.926%	2	4,331	-66.136%
2026-05-14	6.4100	6.5900	6.0300	6.3700	-13.919%	1,112	4,331	-76.609%
2026-05-13	7.3200	7.4500	7.3100	7.4000	+13.846%	14	4,332	-79.865%
2026-05-11	6.2700	6.5000	6.2700	6.5000	+39.186%	6	4,332	-77.077%
2026-05-07	4.8700	4.9100	4.6700	4.6700	+13.902%	560	4,611	-68.094%
2026-05-06	4.0700	4.1000	3.9400	4.1000	+15.493%	8	4,687	-63.659%
2026-05-05	3.6000	3.6000	3.5500	3.5500	-3.005%	2	4,686	-58.028%
2026-05-04	3.0500	3.7400	3.0500	3.6600	+6.087%	352	4,685	-59.290%
2026-05-01	3.8000	4.0000	3.4500	3.4500	+6.154%	326	4,453	-56.812%
2026-04-30	3.6400	3.6400	3.2500	3.2500	-11.685%	2	4,453	-54.154%
2026-04-28	4.1300	4.1300	3.6300	3.6800	-36.552%	105	4,462	-59.511%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-2.027%	1	4,378	-74.310%
2026-04-16	5.9700	5.9700	5.9200	5.9200	+7.636%	2	4,378	-74.831%
2026-04-15	5.5500	5.6000	5.5000	5.5000	+23.596%	6	4,378	-72.909%
2026-04-13	4.4500	4.4500	4.4500	4.4500	-9.184%	14	4,378	-66.517%
2026-04-10	5.0000	5.0000	4.9000	4.9000	-9.259%	2	4,378	-69.592%
2026-04-08	5.4500	5.4500	5.4000	5.4000	+2.467%	2	4,377	-72.407%
2026-04-07	6.6000	6.6000	5.2700	5.2700	+2.330%	40	4,378	-71.727%
2026-04-06	5.3000	5.3000	5.1500	5.1500	-5.157%	2	4,338	-71.068%
2026-04-02	5.4400	5.5200	5.4100	5.4300	+9.036%	581	4,010	-72.560%
2026-03-27	5.2300	5.2300	4.9800	4.9800	+0.606%	2	4,010	-70.080%
2026-03-26	4.9500	4.9500	4.9500	4.9500	-16.526%	1	4,009	-69.899%
2026-03-25	6.0200	6.0200	5.9300	5.9300	+19.798%	2	4,010	-74.874%
2026-03-24	5.1500	5.2100	4.9000	4.9500	-3.131%	4	4,010	-69.899%
2026-03-20	4.8500	5.9200	4.5000	5.1100	-7.091%	33	4,010	-70.841%
2026-03-19	4.8600	5.9000	4.7000	5.5000	-12.698%	201	4,007	-72.909%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-9.353%	10	3,949	-76.349%
2026-03-17	6.9000	7.0900	6.9000	6.9500	-7.333%	42	3,939	-78.561%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-19.355%	2	3,933	-80.133%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-11.005%	1	3,931	-83.978%
2026-03-10	10.7300	10.8400	10.4500	10.4500	+13.218%	4	3,931	-85.742%
2026-03-06	9.0000	9.2300	8.9500	9.2300	+4.886%	3	3,931	-83.857%
2026-03-03	8.3300	8.8000	8.3300	8.8000	-18.894%	11	3,930	-83.068%
2026-03-02	11.4700	11.4700	10.8500	10.8500	-16.922%	2	3,920	-86.267%
2026-02-27	12.6500	13.0600	12.1800	13.0600	+25.698%	4	3,919	-88.591%
2026-02-26	10.3000	10.7000	10.2500	10.3900	-14.132%	120	3,920	-85.659%
2026-02-25	12.3000	12.4400	12.1000	12.1000	+5.217%	4	3,872	-87.686%
2026-02-24	11.9000	12.3300	11.5000	11.5000	-5.350%	1,066	3,872	-87.043%
2026-02-23	10.0600	12.6000	10.0600	12.1500	+31.210%	112	3,383	-87.737%
2026-02-20	10.1500	10.1500	9.2600	9.2600	+74.060%	98	3,361	-83.909%
2026-02-18	5.3200	5.3200	5.3200	5.3200	+17.699%	1	3,418	-71.992%
2026-02-17	4.5000	4.5200	4.5000	4.5200	-14.717%	5	3,418	-67.035%
2026-02-13	5.7000	5.7000	5.3000	5.3000	-5.018%	5	3,415	-71.887%
2026-02-12	7.0000	7.0000	5.5800	5.5800	-34.198%	11	3,415	-73.297%
2026-02-11	8.4500	8.4800	8.4500	8.4800	+3.415%	6	3,416	-82.429%
2026-02-10	7.6100	8.2000	7.3500	8.2000	-4.983%	3	3,416	-81.829%
2026-02-09	8.6300	8.6300	8.6300	8.6300	+43.833%	10	3,416	-82.735%
2026-02-05	6.7800	6.9000	6.0000	6.0000	-39.086%	79	3,406	-75.167%
2026-02-04	10.0500	10.1500	9.2900	9.8500	+9.202%	14	3,409	-84.873%
2026-02-03	10.7000	10.7000	8.5900	9.0200	+25.802%	19	3,412	-83.481%
2026-02-02	9.3500	9.3500	6.6000	7.1700	-25.699%	206	3,410	-79.219%
2026-01-30	13.0000	14.4100	7.5000	9.6500	-53.650%	188	3,252	-84.560%
2026-01-29	20.5600	21.0000	16.0300	20.8200	+8.777%	3,356	3,183	-92.843%
2026-01-28	18.7500	19.2400	18.7500	19.1400	+8.750%	10	11	-92.215%
2026-01-27	16.5100	17.6000	16.5100	17.6000	0.000%	4	4	-91.534%