Dark

SLV20280121C28
SLV Jan 21 2028 28.00 Call (SLV280121C00028000)
option OPRA

EOD

Sep 16, 2026

30.49-0.359%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	31.1200	31.1200	30.4900	30.4900	-0.359%	4	1,410	0.000%
2026-09-14	30.6000	30.6000	30.6000	30.6000	-8.053%	1	1,409	-0.359%
2026-09-08	33.2800	33.2800	33.2800	33.2800	+3.450%	1	1,408	-8.383%
2026-09-01	32.1700	32.1700	32.1700	32.1700	-5.271%	1	1,407	-5.222%
2026-08-28	33.9600	33.9600	33.9600	33.9600	-2.133%	1	1,407	-10.218%
2026-08-25	34.7000	34.7000	34.7000	34.7000	-3.611%	1	1,407	-12.133%
2026-08-21	36.0000	36.0000	36.0000	36.0000	+1.839%	1	1,406	-15.306%
2026-08-20	35.3500	35.3500	35.3500	35.3500	+6.733%	1	1,406	-13.748%
2026-08-19	32.5700	33.1200	32.5700	33.1200	+1.192%	2	1,407	-7.941%
2026-08-11	32.7300	32.7300	32.7300	32.7300	+5.174%	1	1,408	-6.844%
2026-08-07	31.0900	31.1200	31.0900	31.1200	+6.320%	2	1,407	-2.024%
2026-08-06	29.2400	29.2700	29.2400	29.2700	-2.790%	2	1,407	+4.168%
2026-08-05	30.0800	30.1100	30.0800	30.1100	+7.536%	2	1,406	+1.262%
2026-08-04	27.8700	28.0500	27.6600	28.0000	+5.303%	6	1,405	+8.893%
2026-08-03	26.4000	26.5900	26.2000	26.5900	+0.113%	9	1,406	+14.667%
2026-07-31	25.8400	26.5700	25.8400	26.5600	+2.469%	3	1,406	+14.797%
2026-07-29	25.7000	25.9200	25.6500	25.9200	-0.116%	3	1,404	+17.631%
2026-07-28	25.6600	26.0100	25.6300	25.9500	-4.385%	7	1,403	+17.495%
2026-07-27	26.9600	27.3600	26.6300	27.1400	+0.742%	139	1,404	+12.343%
2026-07-24	26.9000	26.9400	26.9000	26.9400	-4.637%	2	1,395	+13.177%
2026-07-22	28.2000	28.4000	28.1000	28.2500	+3.632%	22	1,396	+7.929%
2026-07-21	27.0000	27.5800	26.9200	27.2600	+7.407%	145	1,399	+11.849%
2026-07-20	25.5700	25.5800	25.3600	25.3800	+2.836%	34	1,347	+20.134%
2026-07-17	24.5600	24.8500	24.5000	24.6800	-1.477%	108	1,356	+23.541%
2026-07-16	25.0500	25.0500	25.0500	25.0500	-7.222%	1	1,401	+21.717%
2026-07-14	27.4300	27.5800	27.0000	27.0000	-2.948%	3	1,401	+12.926%
2026-07-10	27.3500	27.8200	27.3500	27.8200	-2.214%	2	1,402	+9.597%
2026-07-09	28.4000	28.4900	28.4000	28.4500	+1.426%	4	1,403	+7.170%
2026-07-08	27.1300	28.0500	26.4800	28.0500	+6.857%	966	1,435	+8.699%
2026-06-25	26.1500	26.3000	26.1000	26.2500	-3.776%	10	1,016	+16.152%
2026-06-24	27.4000	27.8200	27.1200	27.2800	-5.311%	82	1,033	+11.767%
2026-06-23	31.2500	31.2500	28.8100	28.8100	-13.040%	2	996	+5.831%
2026-06-22	33.1000	33.1300	33.1000	33.1300	-11.535%	2	996	-7.969%
2026-06-16	37.4000	37.5200	37.4000	37.4500	+0.916%	4	997	-18.585%
2026-06-15	37.0000	37.1700	37.0000	37.1100	+5.726%	8	1,004	-17.839%
2026-06-12	34.0000	35.1000	33.9000	35.1000	+11.111%	6	1,004	-13.134%
2026-06-11	31.5500	31.8000	31.4500	31.5900	-2.650%	26	1,004	-3.482%
2026-06-10	32.5000	32.9200	32.1500	32.4500	-1.067%	38	1,011	-6.040%
2026-06-09	33.0000	33.1500	32.8000	32.8000	-8.354%	124	1,013	-7.043%
2026-06-08	35.8500	35.9900	35.6500	35.7900	-13.404%	76	952	-14.809%
2026-06-04	41.3000	41.3300	41.3000	41.3300	+1.798%	2	982	-26.228%
2026-06-03	40.6000	40.6000	40.6000	40.6000	-3.172%	2	984	-24.901%
2026-06-02	41.9000	41.9300	41.9000	41.9300	+1.403%	2	986	-27.284%
2026-06-01	41.3500	41.5000	41.3500	41.3500	-0.982%	6	986	-26.264%
2026-05-28	41.7000	41.7600	41.7000	41.7600	+0.748%	2	987	-26.988%
2026-05-27	41.3000	41.4500	41.3000	41.4500	-3.154%	2	986	-26.441%
2026-05-22	42.8000	42.8000	42.8000	42.8000	+1.063%	6	992	-28.762%
2026-05-20	42.7000	42.7000	42.3500	42.3500	+3.041%	4	992	-28.005%
2026-05-19	40.9000	41.5000	40.9000	41.1000	-5.190%	1,757	995	-25.815%
2026-05-18	43.3800	43.3800	43.3500	43.3500	+0.115%	2	995	-29.666%
2026-05-15	43.3000	43.3000	43.3000	43.3000	+7.846%	2	995	-29.584%
2026-04-30	40.1500	40.1500	40.1500	40.1500	-13.095%	1	190	-24.060%
2026-04-20	46.2000	46.2000	46.2000	46.2000	-3.307%	2	190	-34.004%
2026-04-17	47.8600	47.8600	47.7800	47.7800	+24.915%	5	188	-36.187%
2026-03-30	38.2500	38.2500	38.2500	38.2500	+7.868%	1	193	-20.288%
2026-03-19	35.4600	35.4600	35.4600	35.4600	-17.246%	10	192	-14.016%
2026-03-18	42.5500	42.9500	42.5500	42.8500	-15.815%	5	192	-28.845%
2026-03-12	50.9000	50.9000	50.9000	50.9000	+0.593%	1	192	-40.098%
2026-03-11	51.4000	51.4000	50.6000	50.6000	-1.652%	2	196	-39.743%
2026-03-09	50.6500	51.4500	50.6500	51.4500	+3.003%	2	197	-40.739%
2026-03-06	49.8000	50.2000	49.6400	49.9500	+1.628%	10	195	-38.959%
2026-03-03	46.5500	49.3000	46.5200	49.1500	-11.521%	13	196	-37.965%
2026-03-02	55.4000	55.8000	53.4500	55.5500	-4.962%	34	197	-45.113%
2026-02-27	58.6000	58.6000	58.4500	58.4500	+11.227%	2	215	-47.836%
2026-02-26	52.8000	52.8000	52.5500	52.5500	-6.661%	4	216	-41.979%
2026-02-25	56.1000	56.6000	55.9500	56.3000	+5.728%	7	220	-45.844%
2026-02-24	53.3500	53.3500	53.2500	53.2500	+6.928%	2	220	-42.742%
2026-02-20	46.6000	50.0500	46.5000	49.8000	+16.084%	21	219	-38.775%
2026-02-18	42.8000	42.9000	42.7500	42.9000	+7.250%	3	222	-28.928%
2026-02-17	39.7500	40.1500	39.7500	40.0000	-7.407%	4	222	-23.775%
2026-02-13	43.2000	43.2000	43.2000	43.2000	+1.671%	4	226	-29.421%
2026-02-12	42.0000	42.4900	42.0000	42.4900	-14.075%	16	226	-28.242%
2026-02-11	49.6000	50.0500	49.4500	49.4500	+5.101%	6	227	-38.342%
2026-02-10	47.0500	47.0500	47.0500	47.0500	-4.370%	1	231	-35.197%
2026-02-09	47.9500	49.3000	47.9500	49.2000	+10.562%	7	231	-38.028%
2026-02-06	43.5000	44.5000	43.5000	44.5000	+9.069%	2	233	-31.483%
2026-02-05	42.3500	42.8500	40.0000	40.8000	-20.235%	8	232	-25.270%
2026-02-04	50.8500	51.1500	50.8500	51.1500	+1.187%	4	232	-40.391%
2026-02-03	50.3000	50.6100	50.3000	50.5500	+9.297%	4	232	-39.683%
2026-02-02	45.2000	46.2500	44.9000	46.2500	+0.543%	7	232	-34.076%
2026-01-30	64.5000	64.5000	46.0000	46.0000	-35.664%	4	232	-33.717%
2026-01-29	71.5000	71.5000	71.5000	71.5000	-3.639%	1	232	-57.357%
2026-01-28	74.2000	74.2000	74.2000	74.2000	+3.776%	1	232	-58.908%
2026-01-27	70.9100	71.8000	70.9100	71.5000	+21.392%	4	232	-57.357%
2026-01-22	58.9000	58.9000	58.9000	58.9000	+1.464%	1	232	-48.234%
2026-01-21	58.0500	58.0500	58.0500	58.0500	-0.343%	1	232	-47.476%
2026-01-20	58.2500	58.2500	58.2500	58.2500	+9.103%	1	232	-47.657%
2026-01-16	53.3900	53.3900	53.3900	53.3900	-6.333%	1	233	-42.892%
2026-01-15	57.0000	57.0000	57.0000	57.0000	+2.151%	2	233	-46.509%
2026-01-14	56.2000	56.2000	55.8000	55.8000	+22.234%	4	232	-45.358%
2026-01-09	45.7000	45.7000	45.6500	45.6500	+7.286%	2	234	-33.209%
2026-01-08	41.4500	42.5500	41.4500	42.5500	-3.075%	3	235	-28.343%
2026-01-07	43.5500	43.9500	43.5500	43.9000	-2.876%	33	234	-30.547%
2026-01-06	44.9500	45.3500	44.9500	45.2000	+5.165%	7	203	-32.544%
2026-01-05	42.8500	43.1000	42.8000	42.9800	+7.316%	4	208	-29.060%
2026-01-02	40.0500	40.0500	40.0500	40.0500	+0.628%	5	208	-23.870%
2025-12-31	39.5000	40.0500	39.5000	39.8000	-6.132%	4	208	-23.392%
2025-12-30	42.7000	42.7000	42.1500	42.4000	+6.533%	4	208	-28.090%
2025-12-29	37.9000	39.8500	37.9000	39.8000	-10.762%	37	205	-23.392%
2025-12-26	42.7000	44.6000	42.7000	44.6000	+22.865%	12	214	-31.637%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+5.800%	10	210	-16.006%
2025-12-19	33.9400	34.4200	33.9400	34.3100	+4.667%	20	220	-11.134%
2025-12-18	33.1600	33.1600	32.7800	32.7800	-3.446%	2	209	-6.986%
2025-12-17	33.5500	34.1000	33.3900	33.9500	+8.954%	22	211	-10.191%
2025-12-16	31.4500	31.4500	30.6500	31.1600	-0.606%	35	207	-2.150%
2025-12-15	31.5000	31.6500	31.0400	31.3500	+4.535%	26	212	-2.743%
2025-12-12	31.3000	31.8000	29.9900	29.9900	-1.511%	9	206	+1.667%
2025-12-11	30.3500	31.2000	29.8100	30.4500	+3.396%	17	207	+0.131%
2025-12-10	28.1100	29.7100	28.0700	29.4500	+1.203%	26	209	+3.531%
2025-12-09	28.0000	29.1000	27.9500	29.1000	+8.299%	21	203	+4.777%
2025-12-08	26.8700	26.8700	26.8700	26.8700	-1.719%	1	196	+13.472%
2025-12-03	27.3000	27.6500	27.3000	27.3400	+1.222%	14	195	+11.522%
2025-12-02	27.1000	27.1000	27.0100	27.0100	+0.558%	3	184	+12.884%
2025-12-01	26.6000	27.5500	26.6000	26.8600	+7.871%	59	181	+13.515%
2025-11-28	24.4000	25.1500	24.4000	24.9000	+12.213%	7	173	+22.450%
2025-11-26	22.1900	22.1900	22.1900	22.1900	+4.670%	1	171	+37.404%
2025-11-25	20.6000	21.2000	20.6000	21.2000	+2.366%	4	171	+43.821%
2025-11-24	20.2000	20.9100	20.2000	20.7100	+3.810%	6	170	+47.224%
2025-11-21	19.0800	20.2500	19.0700	19.9500	-2.014%	8	170	+52.832%
2025-11-20	20.1200	20.3600	20.1200	20.3600	-7.244%	4	173	+49.754%
2025-11-19	21.9500	21.9500	21.9500	21.9500	+6.295%	1	173	+38.907%
2025-11-18	20.5500	20.6500	20.4500	20.6500	-0.721%	4	173	+47.651%
2025-11-14	20.2500	20.8000	20.2500	20.8000	-3.926%	2	171	+46.587%
2025-11-13	22.4000	22.4000	21.6500	21.6500	-6.074%	6	169	+40.831%
2025-11-12	21.8000	23.0500	21.8000	23.0500	+21.316%	23	165	+32.278%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+2.536%	1	145	+60.474%
2025-11-07	18.5300	18.5300	18.5300	18.5300	-3.740%	1	145	+64.544%
2025-10-30	19.3000	19.3000	19.2500	19.2500	+8.634%	2	145	+58.390%
2025-10-28	17.9500	18.2000	17.4600	17.7200	-13.561%	8	145	+72.065%
2025-10-23	20.6500	20.6500	20.5000	20.5000	+8.985%	2	146	+48.732%
2025-10-22	18.0500	19.3500	18.0500	18.8100	+2.228%	18	147	+62.095%
2025-10-21	18.5000	19.4000	18.0500	18.4000	-12.381%	9	143	+65.707%
2025-10-20	20.9800	22.1000	20.9800	21.0000	+7.969%	11	144	+45.190%
2025-10-17	22.6000	22.6000	18.0000	19.4500	-13.556%	34	141	+56.761%
2025-10-16	21.4000	22.9000	21.4000	22.5000	+5.882%	13	157	+35.511%
2025-10-15	21.3500	21.3500	21.2500	21.2500	+8.418%	2	156	+43.482%
2025-10-14	19.6000	20.4500	19.6000	19.6000	-1.010%	10	157	+55.561%
2025-10-13	19.9200	20.0000	19.1000	19.8000	+6.739%	24	153	+53.990%
2025-10-10	18.5300	18.6000	18.5300	18.5500	+4.331%	3	142	+64.367%
2025-10-06	16.6400	17.9900	16.6400	17.7800	+5.519%	8	140	+71.485%
2025-10-03	16.8500	16.8500	16.8500	16.8500	+0.298%	2	135	+80.950%
2025-10-02	16.2200	16.8000	15.9000	16.8000	-2.041%	30	135	+81.488%
2025-10-01	17.4500	17.7500	17.0600	17.1500	+4.573%	8	115	+77.784%
2025-09-30	16.3000	16.4500	16.3000	16.4000	-2.671%	3	113	+85.915%
2025-09-29	17.0000	17.8500	16.8000	16.8500	+3.692%	46	114	+80.950%
2025-09-26	15.2000	16.3500	15.2000	16.2500	+12.457%	6	99	+87.631%
2025-09-24	14.2300	14.5000	14.2300	14.4500	+5.244%	12	96	+111.003%
2025-09-23	14.4000	14.4000	13.7300	13.7300	-4.653%	9	96	+122.068%
2025-09-22	14.2500	14.5000	14.2500	14.4000	+10.940%	13	92	+111.736%
2025-09-19	12.9800	12.9800	12.9800	12.9800	+1.804%	10	79	+134.900%
2025-09-18	12.7500	12.7500	12.5500	12.7500	-1.239%	32	69	+139.137%
2025-09-17	13.0000	13.4000	12.5900	12.9100	-2.566%	20	37	+136.174%
2025-09-16	13.7500	13.7500	13.0300	13.2500	0.000%	17	17	+130.113%