Dark

SLV20280121C30
SLV Jan 21 2028 30.00 Call (SLV280121C00030000)
option OPRA

EOD

Sep 17, 2026

30.90+7.106%(+2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.7700	30.9100	30.7700	30.9000	+7.106%	4	21,897	0.000%
2026-09-16	28.8500	28.8500	28.8500	28.8500	-1.871%	1	21,896	+7.106%
2026-09-15	29.0900	29.4000	28.9100	29.4000	+1.100%	22	21,895	+5.102%
2026-09-14	28.9900	29.0800	28.9900	29.0800	-1.122%	6	21,885	+6.259%
2026-09-10	29.9300	30.0600	29.2000	29.4100	-8.976%	13,069	21,880	+5.066%
2026-09-09	33.0000	33.1500	32.3000	32.3100	+2.931%	2,333	14,588	-4.364%
2026-09-04	31.5900	31.6500	31.2100	31.3900	-2.757%	574	13,210	-1.561%
2026-09-03	31.8100	32.4000	31.5700	32.2800	+5.215%	95	13,210	-4.275%
2026-09-02	30.6500	30.7200	30.5500	30.6800	+3.091%	467	13,163	+0.717%
2026-09-01	30.5200	30.8100	29.7300	29.7600	-5.853%	1,846	12,699	+3.831%
2026-08-31	31.5100	31.8800	31.3800	31.6100	-1.219%	1,793	10,971	-2.246%
2026-08-28	32.0000	32.0000	32.0000	32.0000	-4.988%	1	9,267	-3.438%
2026-08-27	33.6800	33.6800	33.6800	33.6800	+0.778%	5	9,267	-8.254%
2026-08-26	33.4200	33.4200	33.4200	33.4200	-1.706%	6	9,267	-7.540%
2026-08-25	33.2800	34.0000	33.2800	34.0000	+0.890%	4	9,275	-9.118%
2026-08-24	34.2000	34.2300	33.7000	33.7000	-2.460%	11	9,271	-8.309%
2026-08-21	34.5500	34.5500	34.5500	34.5500	+3.754%	1	9,266	-10.564%
2026-08-20	32.6400	33.9400	32.6400	33.3000	+4.915%	8,759	9,261	-7.207%
2026-08-19	30.5800	31.7900	30.5800	31.7400	+8.550%	3,706	4,357	-2.647%
2026-08-18	29.8000	29.8000	29.0500	29.2400	-3.816%	136	2,893	+5.677%
2026-08-14	30.4000	30.4000	30.4000	30.4000	+0.562%	1	2,812	+1.645%
2026-08-13	30.2300	30.2300	30.2300	30.2300	-3.419%	1	2,812	+2.216%
2026-08-12	31.3500	31.3500	31.3000	31.3000	+2.288%	2	2,812	-1.278%
2026-08-11	31.0000	31.0000	30.5400	30.6000	-3.165%	5	2,820	+0.980%
2026-08-10	30.7300	31.6000	30.7000	31.6000	+8.034%	32	2,820	-2.215%
2026-08-07	30.0000	30.0000	29.2500	29.2500	+5.027%	3	2,802	+5.641%
2026-08-06	27.7000	27.8500	27.7000	27.8500	-1.521%	3	2,802	+10.952%
2026-08-05	28.3500	29.0000	28.2800	28.2800	+6.276%	32	2,801	+9.264%
2026-08-04	26.2700	26.6100	26.2700	26.6100	+7.733%	3	2,799	+16.122%
2026-08-03	23.6800	24.8500	23.6800	24.7000	-1.121%	53	2,800	+25.101%
2026-07-31	24.0000	24.9900	24.0000	24.9800	-2.154%	13	2,799	+23.699%
2026-07-30	24.9000	25.5300	24.8800	25.5300	+2.530%	5	2,792	+21.034%
2026-07-29	23.7500	25.7000	23.5300	24.9000	+2.175%	127	2,790	+24.096%
2026-07-28	23.9300	24.4700	23.9300	24.3700	-4.656%	11	2,715	+26.795%
2026-07-27	25.3600	25.6200	24.8200	25.5600	+2.733%	145	2,719	+20.892%
2026-07-24	25.3000	25.7100	24.8600	24.8800	+1.138%	410	2,762	+24.196%
2026-07-23	24.5500	25.0000	24.4500	24.6000	-6.214%	169	2,870	+25.610%
2026-07-22	26.3500	27.0500	26.2200	26.2300	+2.742%	255	2,965	+17.804%
2026-07-21	25.6900	26.0400	25.5300	25.5300	+7.858%	28	3,013	+21.034%
2026-07-20	23.8200	24.1500	23.5900	23.6700	+0.938%	75	3,015	+30.545%
2026-07-17	22.2000	23.4500	22.0900	23.4500	+2.402%	27	3,023	+31.770%
2026-07-16	23.0500	23.4000	22.7500	22.9000	-2.966%	102	3,091	+34.934%
2026-07-15	24.5900	24.6600	23.6000	23.6000	-8.775%	11	3,039	+30.932%
2026-07-14	26.1500	26.5000	25.5600	25.8700	+6.549%	320	3,035	+19.443%
2026-07-13	24.9500	25.1800	24.1600	24.2800	-9.234%	240	2,989	+27.265%
2026-07-10	26.7500	26.7500	26.7500	26.7500	+0.075%	1	2,870	+15.514%
2026-07-09	26.0000	27.0700	26.0000	26.7300	+6.071%	124	2,870	+15.600%
2026-07-08	25.2500	25.5000	24.1900	25.2000	-4.870%	872	2,908	+22.619%
2026-07-07	27.3600	27.5000	26.3800	26.4900	-5.528%	125	2,471	+16.648%
2026-07-06	27.9800	28.0400	27.9800	28.0400	+3.507%	2	2,383	+10.200%
2026-07-02	27.9600	28.2000	27.0900	27.0900	+1.727%	47	2,383	+14.064%
2026-07-01	26.6300	26.6300	26.6300	26.6300	0.000%	1	2,383	+16.035%
2026-06-30	26.3000	26.6300	26.3000	26.6300	+6.520%	9	2,383	+16.035%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-2.988%	2	2,384	+23.600%
2026-06-26	24.9500	25.7700	24.9500	25.7700	+1.457%	8	2,382	+19.907%
2026-06-25	24.7000	26.0000	24.7000	25.4000	+5.833%	5	2,379	+21.654%
2026-06-24	25.7200	26.4500	23.5300	24.0000	-14.286%	2,005	2,377	+28.750%
2026-06-23	28.5500	28.7900	28.0000	28.0000	-10.998%	16	1,640	+10.357%
2026-06-22	31.9000	31.9600	31.3500	31.4600	-2.991%	12	1,642	-1.780%
2026-06-18	32.4300	32.4300	32.4300	32.4300	-9.312%	4	1,643	-4.718%
2026-06-16	35.7500	35.8100	35.5500	35.7600	-0.667%	10	1,643	-13.591%
2026-06-15	36.0000	36.0000	36.0000	36.0000	+5.882%	1	1,643	-14.167%
2026-06-12	31.9000	34.2000	31.9000	34.0000	+12.994%	73	1,643	-9.118%
2026-06-11	30.2100	30.2400	29.9700	30.0900	-3.123%	11	1,643	+2.692%
2026-06-10	30.7500	31.0900	30.7500	31.0600	-1.428%	16	1,645	-0.515%
2026-06-09	32.7500	32.7500	31.2000	31.5100	-7.622%	150	1,640	-1.936%
2026-06-08	34.7000	34.7000	34.0000	34.1100	-1.870%	18	1,562	-9.411%
2026-06-05	35.9400	36.0400	33.9500	34.7600	-12.465%	46	1,566	-11.105%
2026-06-04	39.5500	39.7100	39.5500	39.7100	+2.902%	2	1,555	-22.186%
2026-06-03	38.6000	38.8900	38.0000	38.5900	-3.283%	150	1,554	-19.927%
2026-06-02	41.0000	41.0000	39.8000	39.9000	-0.025%	88	1,486	-22.556%
2026-06-01	39.5500	40.7500	39.4500	39.9100	-1.941%	70	1,510	-22.576%
2026-05-28	40.7000	40.7000	40.7000	40.7000	-0.367%	10	1,510	-24.079%
2026-05-22	40.9000	41.0700	40.8000	40.8500	-0.608%	24	1,520	-24.357%
2026-05-20	40.9500	41.1100	40.9000	41.1000	+3.919%	6	1,521	-24.818%
2026-05-19	39.3500	39.8500	39.3500	39.5500	-5.269%	24	1,523	-21.871%
2026-05-18	41.8000	42.1000	41.2000	41.7500	-0.310%	24	1,523	-25.988%
2026-05-15	41.5500	41.8800	41.5500	41.8800	-14.531%	5	1,523	-26.218%
2026-05-14	48.4500	49.0000	47.2200	49.0000	-2.000%	8	1,512	-36.939%
2026-05-12	50.0000	50.0000	50.0000	50.0000	+1.771%	1	1,506	-38.200%
2026-05-11	49.1200	49.1300	49.1200	49.1300	+9.763%	7	1,506	-37.106%
2026-05-08	44.4000	45.2500	44.4000	44.7600	+2.778%	10	1,507	-30.965%
2026-05-07	45.0000	45.0000	43.5500	43.5500	+4.286%	4	1,508	-29.047%
2026-05-06	41.7000	41.8500	41.7000	41.7600	+7.768%	3	1,507	-26.006%
2026-05-05	38.6500	38.9700	38.6500	38.7500	+1.974%	6	1,507	-20.258%
2026-05-04	38.9000	38.9000	38.0000	38.0000	-6.519%	2	1,507	-18.684%
2026-05-01	40.5000	41.7600	40.3500	40.6500	+3.964%	160	1,461	-23.985%
2026-04-30	38.6000	39.1000	38.5500	39.1000	+5.051%	176	1,461	-20.972%
2026-04-29	37.5000	37.5000	36.9900	37.2200	-3.400%	3	1,456	-16.980%
2026-04-28	38.5300	38.5300	38.5300	38.5300	-7.045%	1	1,455	-19.803%
2026-04-24	41.4500	41.4500	41.4500	41.4500	-2.241%	2	1,455	-25.452%
2026-04-22	42.4000	42.4000	42.4000	42.4000	-4.612%	1	1,454	-27.123%
2026-04-20	44.4500	44.4500	44.4500	44.4500	-5.123%	3	1,457	-30.484%
2026-04-17	46.8500	46.8500	46.8500	46.8500	+7.553%	12	1,454	-34.045%
2026-04-16	43.5600	43.5600	43.5600	43.5600	-0.977%	7	1,466	-29.063%
2026-04-14	44.2100	44.2100	43.9900	43.9900	+10.361%	5	1,473	-29.757%
2026-04-13	39.8600	39.8600	39.8600	39.8600	+5.033%	2	1,471	-22.479%
2026-04-07	37.9000	37.9500	37.9000	37.9500	-1.556%	11	1,471	-18.577%
2026-04-06	38.7000	38.7000	38.5500	38.5500	+1.447%	3	1,471	-19.844%
2026-04-02	38.1500	38.4100	38.0000	38.0000	-6.173%	12	1,468	-18.684%
2026-04-01	40.5000	40.5000	40.5000	40.5000	+3.316%	35	1,468	-23.704%
2026-03-31	39.2000	39.2000	39.2000	39.2000	+5.603%	15	1,469	-21.173%
2026-03-30	37.1200	37.1200	37.1200	37.1200	+8.222%	4	1,469	-16.756%
2026-03-26	35.0000	35.0000	33.6800	34.3000	-11.094%	52	1,469	-9.913%
2026-03-25	38.5000	38.8000	38.5000	38.5800	+7.886%	18	1,468	-19.907%
2026-03-24	35.0000	35.7600	35.0000	35.7600	-2.027%	21	1,468	-13.591%
2026-03-23	36.3000	36.5500	35.3000	36.5000	+6.414%	27	1,468	-15.342%
2026-03-20	37.2000	37.2000	34.0000	34.3000	-2.915%	6	1,472	-9.913%
2026-03-19	33.5000	36.4100	33.5000	35.3300	-14.600%	11	1,472	-12.539%
2026-03-18	41.8500	41.8500	41.3700	41.3700	-5.353%	14	1,469	-25.308%
2026-03-17	43.7100	43.7100	43.7100	43.7100	-10.320%	2	1,469	-29.307%
2026-03-12	48.8500	48.8500	48.7400	48.7400	-2.129%	2	1,469	-36.602%
2026-03-09	49.8300	49.8300	49.8000	49.8000	+3.298%	2	1,467	-37.952%
2026-03-06	46.8000	48.5200	46.8000	48.2100	+5.956%	67	1,471	-35.905%
2026-03-05	45.5000	45.5000	45.5000	45.5000	+3.292%	1	1,471	-32.088%
2026-03-03	45.7100	45.7500	44.0500	44.0500	-18.199%	18	1,471	-29.852%
2026-03-02	54.0000	54.0000	53.8500	53.8500	+2.964%	8	1,471	-42.618%
2026-02-26	52.4000	52.4000	52.3000	52.3000	-1.022%	2	1,476	-40.918%
2026-02-25	54.0000	54.5100	52.8400	52.8400	+4.098%	38	1,500	-41.522%
2026-02-23	51.0000	51.2200	50.7600	50.7600	+5.530%	13	1,500	-39.125%
2026-02-20	45.2600	48.1000	45.1200	48.1000	+12.990%	16	1,498	-35.759%
2026-02-19	42.0000	42.5700	42.0000	42.5700	+3.325%	6	1,494	-27.414%
2026-02-18	41.3300	42.3700	41.2000	41.2000	+9.574%	118	1,494	-25.000%
2026-02-17	39.8700	39.8700	37.4000	37.6000	-9.179%	132	1,557	-17.819%
2026-02-13	41.8000	42.0000	41.4000	41.4000	+0.926%	70	1,486	-25.362%
2026-02-12	44.9100	44.9100	40.0000	41.0200	-14.094%	62	1,486	-24.671%
2026-02-11	49.0500	49.0500	47.7500	47.7500	+6.182%	4	1,491	-35.288%
2026-02-10	45.8600	45.8600	44.9700	44.9700	-5.783%	11	1,491	-31.288%
2026-02-09	47.8000	47.8000	47.6500	47.7300	+14.791%	4	1,491	-35.261%
2026-02-06	41.0000	41.6100	40.7900	41.5800	+1.912%	12	1,490	-25.685%
2026-02-05	39.4700	42.5000	39.2900	40.8000	-17.157%	31	1,490	-24.265%
2026-02-04	53.2700	53.4700	49.1000	49.2500	+1.129%	10	1,493	-37.259%
2026-02-03	55.5500	55.5500	48.7000	48.7000	+12.315%	9	1,493	-36.550%
2026-02-02	43.4000	43.4600	41.1700	43.3600	-6.953%	27	1,492	-28.736%
2026-01-30	60.6000	63.0000	41.3500	46.6000	-38.805%	97	1,505	-33.691%
2026-01-29	80.1100	80.1100	71.0000	76.1500	+3.860%	7	1,500	-59.422%
2026-01-28	73.9300	74.3000	73.1600	73.3200	+7.099%	7	1,502	-57.856%
2026-01-26	72.4500	76.5000	68.4600	68.4600	+7.405%	32	1,503	-54.864%
2026-01-23	61.4000	63.7400	61.4000	63.7400	+8.771%	24	1,507	-51.522%
2026-01-22	56.0200	58.9300	56.0200	58.6000	+6.545%	1,057	1,509	-47.270%
2026-01-21	56.9500	56.9500	55.0000	55.0000	-2.895%	63	2,004	-43.818%
2026-01-20	56.0000	57.7000	56.0000	56.6400	+8.050%	52	2,006	-45.445%
2026-01-16	52.5000	52.6200	51.6400	52.4200	-3.817%	14	2,020	-41.053%
2026-01-15	52.6500	54.5000	52.6500	54.5000	-1.802%	4	2,020	-43.303%
2026-01-14	52.3500	55.5000	52.3500	55.5000	+11.670%	66	2,022	-44.324%
2026-01-13	51.0500	51.6600	49.7000	49.7000	+2.263%	61	2,052	-37.827%
2026-01-12	43.4500	49.2000	43.4500	48.6000	+21.500%	77	2,103	-36.420%
2026-01-08	40.0000	40.0000	39.6100	40.0000	-4.830%	3	2,106	-22.750%
2026-01-07	42.0500	42.0500	41.0500	42.0300	-3.490%	17	2,104	-26.481%
2026-01-06	42.2500	44.9000	42.2500	43.5500	+7.957%	17	2,107	-29.047%
2026-01-05	40.1000	41.6500	40.1000	40.3400	+8.150%	62	2,100	-23.401%
2026-01-02	38.1800	38.1800	37.1300	37.3000	+2.332%	64	2,126	-17.158%
2025-12-31	37.9000	37.9000	36.4500	36.4500	-9.665%	13	2,158	-15.226%
2025-12-30	41.0000	42.0300	40.3000	40.3500	+6.464%	27	2,158	-23.420%
2025-12-29	39.0000	39.0000	37.0500	37.9000	-11.758%	61	2,164	-18.470%
2025-12-26	39.3000	43.0000	39.3000	42.9500	+17.671%	64	2,119	-28.056%
2025-12-24	37.4000	37.4000	36.0000	36.5000	+0.413%	11	2,130	-15.342%
2025-12-23	35.0000	36.3500	35.0000	36.3500	+6.912%	25	2,130	-14.993%
2025-12-22	34.3000	34.8300	33.9000	34.0000	+3.501%	57	2,129	-9.118%
2025-12-19	31.6200	32.8500	31.6100	32.8500	+5.424%	17	2,082	-5.936%
2025-12-18	32.0000	32.0000	31.1500	31.1600	-2.473%	25	2,092	-0.834%
2025-12-17	31.5000	32.4000	31.3500	31.9500	+7.612%	43	2,088	-3.286%
2025-12-16	29.2000	29.7100	29.1200	29.6900	-0.101%	45	2,082	+4.075%
2025-12-15	29.6800	30.0500	29.2500	29.7200	+6.715%	33	2,092	+3.970%
2025-12-12	29.8500	30.3700	27.8500	27.8500	-4.949%	45	2,069	+10.952%
2025-12-11	29.0000	30.4500	28.8000	29.3000	+3.060%	61	2,048	+5.461%
2025-12-10	27.0700	28.4300	26.9900	28.4300	+3.949%	90	2,059	+8.688%
2025-12-09	25.9500	27.8000	25.9500	27.3500	+8.791%	20	2,077	+12.980%
2025-12-08	25.0500	25.1500	24.9800	25.1400	-2.179%	4	2,063	+22.912%
2025-12-05	25.5000	25.9000	25.5000	25.7000	+5.761%	23	2,059	+20.233%
2025-12-04	25.0000	25.0000	23.8400	24.3000	-6.141%	70	2,037	+27.160%
2025-12-03	26.2700	26.2700	25.8900	25.8900	+1.729%	2	1,977	+19.351%
2025-12-02	25.7000	25.7000	24.8500	25.4500	-0.118%	93	1,976	+21.415%
2025-12-01	25.0000	26.1100	24.6800	25.4800	+10.399%	99	1,911	+21.272%
2025-11-28	22.6000	23.4000	22.4000	23.0800	+9.488%	10	1,852	+33.882%
2025-11-26	20.0500	21.0800	20.0500	21.0800	+9.223%	20	1,858	+46.584%
2025-11-25	19.6400	19.6400	19.3000	19.3000	-0.310%	17	1,858	+60.104%
2025-11-24	18.7000	19.4400	18.6000	19.3600	+3.529%	37	1,871	+59.607%
2025-11-21	18.0500	18.9500	18.0500	18.7000	-1.163%	24	1,908	+65.241%
2025-11-20	19.5500	19.6000	18.6900	18.9200	-3.420%	101	1,884	+63.319%
2025-11-19	19.7300	20.4000	19.4500	19.5900	+0.979%	23	1,893	+57.734%
2025-11-18	18.9200	19.4000	18.9200	19.4000	-0.513%	12	1,870	+59.278%
2025-11-14	18.9500	19.6500	18.9500	19.5000	-7.143%	27	1,858	+58.462%
2025-11-13	21.4000	21.4000	20.9500	21.0000	-2.098%	23	1,851	+47.143%
2025-11-12	20.2000	21.4500	20.2000	21.4500	+10.624%	11	1,840	+44.056%
2025-11-11	19.3900	19.3900	19.3900	19.3900	+2.214%	1	1,840	+59.360%
2025-11-10	18.2000	18.9800	18.2000	18.9700	+11.917%	7	1,839	+62.889%
2025-11-07	17.0400	17.0400	16.9500	16.9500	+0.118%	8	1,836	+82.301%
2025-11-05	17.6100	17.6100	16.8000	16.9300	+2.606%	3	1,844	+82.516%
2025-11-04	16.4900	16.5300	16.4500	16.5000	-5.063%	5	1,843	+87.273%
2025-11-03	16.8800	18.0000	16.8800	17.3800	-0.401%	26	1,826	+77.791%
2025-10-31	18.0100	18.0100	17.4500	17.4500	-3.109%	8	1,826	+77.077%
2025-10-30	17.7500	18.0100	17.7500	18.0100	+6.884%	2	1,818	+71.571%
2025-10-29	17.4000	17.4000	16.8500	16.8500	+3.565%	9	1,818	+83.383%
2025-10-28	15.9800	16.7000	15.9800	16.2700	+2.975%	14	1,809	+89.920%
2025-10-27	17.0000	17.0000	15.3000	15.8000	-10.734%	16	1,799	+95.570%
2025-10-24	17.8500	17.8500	17.6000	17.7000	-1.393%	18	1,799	+74.576%
2025-10-23	18.2000	18.5000	17.9500	17.9500	+2.279%	4	1,783	+72.145%
2025-10-22	16.6200	17.5500	16.6200	17.5500	+1.739%	30	1,784	+76.068%
2025-10-21	18.7300	19.4000	16.1500	17.2500	-11.900%	62	1,780	+79.130%
2025-10-20	19.4700	19.5800	19.4700	19.5800	+1.979%	9	1,746	+57.814%
2025-10-17	20.5100	20.5900	18.2000	19.2000	-10.698%	76	1,743	+60.938%
2025-10-16	19.9500	22.1000	19.5000	21.5000	+8.861%	699	1,695	+43.721%
2025-10-15	19.2000	20.2500	18.8500	19.7500	+6.930%	545	1,014	+56.456%
2025-10-14	17.4700	19.4700	17.4000	18.4700	+0.929%	22	503	+67.298%
2025-10-13	18.4900	19.4000	17.9000	18.3000	+9.515%	78	487	+68.852%
2025-10-10	16.3800	17.1000	16.3800	16.7100	+4.438%	81	489	+84.919%
2025-10-09	16.4500	16.4500	16.0000	16.0000	-1.840%	3	439	+93.125%
2025-10-08	16.3700	17.2500	16.2500	16.3000	-1.925%	112	436	+89.571%
2025-10-06	16.2500	16.6200	16.2500	16.6200	+4.528%	40	324	+85.921%
2025-10-03	15.7300	15.9000	15.7300	15.9000	+0.315%	6	286	+94.340%
2025-10-01	15.9000	15.9000	15.8500	15.8500	+1.929%	5	280	+94.953%
2025-09-30	15.5500	15.5500	15.5500	15.5500	-0.639%	10	275	+98.714%
2025-09-29	15.4000	16.3000	15.4000	15.6500	+12.590%	19	265	+97.444%
2025-09-25	13.9000	13.9000	13.9000	13.9000	+6.107%	15	254	+122.302%
2025-09-24	13.1500	13.2000	12.7500	13.1000	+0.769%	17	239	+135.878%
2025-09-23	13.5000	13.5000	13.0000	13.0000	-2.985%	53	234	+137.692%
2025-09-22	13.1600	13.5500	13.1600	13.4000	+5.512%	41	181	+130.597%
2025-09-19	12.7000	12.7000	12.7000	12.7000	+11.894%	5	140	+143.307%
2025-09-18	11.4000	11.5000	11.3500	11.3500	+1.339%	38	135	+172.247%
2025-09-17	12.0000	12.0000	11.2000	11.2000	-4.681%	6	97	+175.893%
2025-09-16	11.7700	11.8500	11.7500	11.7500	+2.174%	77	91	+162.979%
2025-09-15	11.5200	12.0000	11.5000	11.5000	0.000%	22	18	+168.696%