Dark

SLV20280121C32
SLV Jan 21 2028 32.00 Call (SLV280121C00032000)
option OPRA

EOD

Sep 17, 2026

28.20+3.676%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.2000	28.2000	28.2000	28.2000	+3.676%	1	381	0.000%
2026-09-14	27.2000	27.3000	27.2000	27.2000	-8.878%	5	381	+3.676%
2026-09-04	29.8500	29.8500	29.8500	29.8500	+5.106%	1	377	-5.528%
2026-09-01	28.4000	28.4000	28.4000	28.4000	-16.471%	1	377	-0.704%
2026-08-28	34.0000	34.0000	34.0000	34.0000	+3.030%	1	377	-17.059%
2026-08-21	33.0000	33.0000	33.0000	33.0000	+12.821%	1	377	-14.545%
2026-08-19	29.2500	29.2500	29.2500	29.2500	+0.862%	1	377	-3.590%
2026-08-18	29.0000	29.0000	29.0000	29.0000	+0.694%	1	377	-2.759%
2026-08-14	28.8000	28.8000	28.8000	28.8000	-0.173%	30	376	-2.083%
2026-08-13	28.8800	28.8800	28.7800	28.8500	-1.199%	41	361	-2.253%
2026-08-10	29.2000	29.2000	29.2000	29.2000	+18.603%	5	341	-3.425%
2026-08-04	24.5500	24.6200	24.5500	24.6200	+5.665%	5	341	+14.541%
2026-08-03	23.3000	23.3000	23.3000	23.3000	-3.119%	1	341	+21.030%
2026-07-31	22.4300	24.0500	22.4300	24.0500	+5.114%	5	340	+17.256%
2026-07-28	22.5800	22.9600	22.2000	22.8800	-4.468%	14	339	+23.252%
2026-07-27	23.9300	24.0100	23.2900	23.9500	+12.073%	18	342	+17.745%
2026-07-17	21.3700	21.3700	21.3700	21.3700	-2.420%	1	347	+31.961%
2026-07-16	21.6100	21.9000	21.6100	21.9000	-10.209%	90	346	+28.767%
2026-07-14	24.3000	24.3900	24.3000	24.3900	-3.597%	2	256	+15.621%
2026-07-01	25.0500	25.3000	25.0500	25.3000	+2.429%	7	255	+11.462%
2026-06-30	24.7500	24.7500	24.7000	24.7000	+5.106%	6	262	+14.170%
2026-06-29	23.2500	23.5000	23.2500	23.5000	-3.093%	25	259	+20.000%
2026-06-26	24.2500	24.2500	24.2500	24.2500	+4.526%	1	257	+16.289%
2026-06-24	23.2700	23.2700	23.2000	23.2000	-22.148%	2	257	+21.552%
2026-06-22	29.8000	29.8000	29.8000	29.8000	-12.250%	2	256	-5.369%
2026-06-16	33.8500	34.0000	33.8400	33.9600	+0.682%	10	256	-16.961%
2026-06-15	33.7000	33.7300	33.7000	33.7300	+6.036%	2	255	-16.395%
2026-06-12	31.7500	31.8100	31.7500	31.8100	+11.810%	2	255	-11.349%
2026-06-11	28.2000	28.4500	28.2000	28.4500	-3.198%	10	255	-0.879%
2026-06-10	29.4000	29.5600	29.3000	29.3900	-1.870%	8	260	-4.049%
2026-06-09	29.6000	29.9500	29.3500	29.9500	-7.647%	312	262	-5.843%
2026-06-08	32.4000	32.5800	32.2500	32.4300	-1.727%	10	121	-13.043%
2026-06-05	35.5000	35.5000	33.0000	33.0000	-11.528%	7	122	-14.545%
2026-06-04	37.9000	38.0900	36.6000	37.3000	+0.947%	104	121	-24.397%
2026-06-03	36.9500	37.4000	36.5000	36.9500	-3.399%	60	121	-23.681%
2026-06-02	38.9500	38.9500	38.2000	38.2500	-2.324%	8	122	-26.275%
2026-05-29	39.0500	39.1600	39.0500	39.1600	+3.873%	4	121	-27.988%
2026-05-28	37.7000	37.7000	37.7000	37.7000	-3.704%	2	122	-25.199%
2026-05-22	39.1500	39.2000	39.1500	39.1500	+0.902%	4	122	-27.969%
2026-05-19	38.8000	38.8000	38.8000	38.8000	-3.242%	1	120	-27.320%
2026-05-18	40.1000	40.1000	40.0000	40.1000	+0.250%	4	120	-29.676%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-20.430%	1	120	-29.500%
2026-05-13	50.0000	50.2700	50.0000	50.2700	+5.388%	6	120	-43.903%
2026-05-11	47.7000	47.7000	47.7000	47.7000	+7.797%	1	120	-40.881%
2026-04-17	45.1700	45.1700	44.2500	44.2500	+2.907%	20	126	-36.271%
2026-04-15	43.0000	43.0000	43.0000	43.0000	+1.176%	1	126	-34.419%
2026-04-14	42.5000	42.5000	42.5000	42.5000	+21.429%	1	126	-33.647%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-5.405%	1	126	-19.429%
2026-04-02	37.0000	37.0000	37.0000	37.0000	-5.660%	1	125	-23.784%
2026-04-01	39.2200	39.2200	39.2200	39.2200	+2.563%	2	125	-28.098%
2026-03-31	38.2400	38.2400	38.2400	38.2400	+11.650%	5	123	-26.255%
2026-03-26	34.2500	34.2500	34.2500	34.2500	-1.012%	1	118	-17.664%
2026-03-20	34.6000	34.6000	34.6000	34.6000	+1.765%	5	118	-18.497%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-13.199%	1	123	-17.059%
2026-03-18	39.1700	39.1700	39.1700	39.1700	-15.400%	5	123	-28.006%
2026-03-04	46.3000	46.3000	46.3000	46.3000	+4.022%	1	128	-39.093%
2026-03-03	44.5100	44.5100	44.5100	44.5100	-14.732%	1	128	-36.643%
2026-03-02	52.2000	52.2000	52.2000	52.2000	-5.091%	5	128	-45.977%
2026-02-27	55.0000	55.0000	55.0000	55.0000	+7.338%	1	128	-48.727%
2026-02-25	53.0000	53.0000	51.2400	51.2400	+2.051%	6	124	-44.965%
2026-02-23	50.2100	50.2100	50.2100	50.2100	+15.878%	17	124	-43.836%
2026-02-20	41.5000	43.3300	41.5000	43.3300	+5.683%	18	124	-34.918%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+2.168%	1	124	-31.220%
2026-02-18	39.9000	40.1300	39.9000	40.1300	+11.472%	2	125	-29.728%
2026-02-17	36.1500	36.1500	36.0000	36.0000	-11.330%	4	127	-21.667%
2026-02-13	40.6000	40.6000	40.6000	40.6000	+4.639%	1	126	-30.542%
2026-02-12	39.7000	39.7000	38.8000	38.8000	-13.778%	4	126	-27.320%
2026-02-09	42.7300	45.0000	42.7300	45.0000	+16.883%	3	123	-37.333%
2026-02-05	38.2000	38.5000	37.0000	38.5000	-25.962%	3	124	-26.753%
2026-02-04	50.0000	52.0000	50.0000	52.0000	+8.333%	2	122	-45.769%
2026-02-03	48.0000	48.0000	48.0000	48.0000	+11.628%	1	122	-41.250%
2026-02-02	40.0000	43.0000	40.0000	43.0000	+7.500%	2	123	-34.419%
2026-01-30	58.4000	58.4000	40.0000	40.0000	-40.343%	13	122	-29.500%
2026-01-27	67.0500	67.0500	67.0500	67.0500	-6.888%	4	124	-57.942%
2026-01-26	68.9600	72.0100	68.9600	72.0100	+46.570%	7	124	-60.839%
2026-01-13	47.2000	49.1300	47.2000	49.1300	+19.829%	3	121	-42.601%
2026-01-09	41.0000	41.0000	41.0000	41.0000	+4.061%	2	122	-31.220%
2026-01-08	39.4000	39.4000	39.4000	39.4000	-5.288%	10	124	-28.426%
2026-01-06	41.9800	41.9800	41.6000	41.6000	+5.370%	3	124	-32.212%
2026-01-05	39.4800	39.4800	39.4800	39.4800	+13.612%	1	122	-28.571%
2025-12-31	34.6100	34.7500	34.6100	34.7500	-9.740%	2	122	-18.849%
2025-12-30	38.5000	38.5000	38.5000	38.5000	+9.593%	1	122	-26.753%
2025-12-29	35.5000	35.5000	35.1300	35.1300	-14.421%	2	122	-19.727%
2025-12-26	37.5900	41.0500	37.5900	41.0500	+15.471%	5	122	-31.303%
2025-12-24	35.5500	35.5500	35.5500	35.5500	+4.559%	1	121	-20.675%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+5.590%	1	121	-17.059%
2025-12-22	32.0000	32.2000	32.0000	32.2000	+7.873%	2	121	-12.422%
2025-12-18	29.7800	29.8500	29.6900	29.8500	-2.291%	4	121	-5.528%
2025-12-17	30.0000	30.5500	30.0000	30.5500	+9.892%	37	122	-7.692%
2025-12-16	27.7400	28.0400	27.6800	27.8000	-1.348%	50	88	+1.439%
2025-12-15	28.3400	28.4500	27.7800	28.1800	+5.425%	56	132	+0.071%
2025-12-12	28.1800	28.5800	26.7300	26.7300	-4.536%	18	91	+5.499%
2025-12-11	27.5000	28.3100	26.7500	28.0000	+4.089%	34	104	+0.714%
2025-12-10	25.7900	26.9000	25.4000	26.9000	+4.669%	51	124	+4.833%
2025-12-09	25.7000	25.7000	25.7000	25.7000	+4.898%	5	84	+9.728%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+7.835%	1	85	+15.102%
2025-12-04	23.8500	23.8500	22.3000	22.7200	-4.977%	16	85	+24.120%
2025-12-03	23.9900	23.9900	23.9100	23.9100	+1.962%	10	84	+17.942%
2025-12-02	24.3500	24.3500	23.3500	23.4500	-1.595%	85	89	+20.256%
2025-12-01	24.2000	24.2000	23.5800	23.8300	+10.837%	3	45	+18.338%
2025-11-28	20.7800	21.5000	20.7800	21.5000	+10.654%	16	46	+31.163%
2025-11-26	19.7700	19.7700	19.4300	19.4300	+8.547%	3	31	+45.136%
2025-11-24	17.5800	17.9000	17.5800	17.9000	+2.344%	10	31	+57.542%
2025-11-20	17.4800	17.5900	17.4800	17.4900	-2.017%	10	40	+61.235%
2025-11-19	17.8500	17.8500	17.8500	17.8500	-0.833%	2	30	+57.983%
2025-11-11	18.0000	18.0000	18.0000	18.0000	+19.205%	2	30	+56.667%
2025-11-04	15.0000	15.5000	13.8000	15.1000	-3.514%	14	29	+86.755%
2025-10-31	15.6500	15.6500	15.6500	15.6500	-5.152%	1	25	+80.192%
2025-10-30	16.0500	16.5000	16.0500	16.5000	+10.813%	10	25	+70.909%
2025-10-28	14.8900	14.8900	14.8900	14.8900	+7.122%	1	35	+89.389%
2025-10-27	15.0000	15.0000	13.9000	13.9000	-13.879%	7	28	+102.878%
2025-10-22	16.1400	16.1400	16.1400	16.1400	+0.875%	3	28	+74.721%
2025-10-21	16.0800	16.3000	15.8500	16.0000	-11.357%	10	28	+76.250%
2025-10-20	18.3200	18.3200	18.0500	18.0500	+3.736%	2	18	+56.233%
2025-10-15	17.4000	17.4000	17.4000	17.4000	+1.399%	1	16	+62.069%
2025-10-13	17.1600	17.1600	17.1600	17.1600	+22.571%	1	16	+64.336%
2025-10-09	14.0000	14.0000	14.0000	14.0000	-7.285%	1	15	+101.429%
2025-10-08	15.1000	15.1000	15.1000	15.1000	+7.857%	1	14	+86.755%
2025-09-30	13.5800	14.0500	13.5800	14.0000	+8.359%	8	15	+101.429%
2025-09-26	12.9200	12.9200	12.9200	12.9200	+12.348%	16	9	+118.266%
2025-09-23	12.2800	12.2800	11.5000	11.5000	+9.524%	17	17	+145.217%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+3.960%	1	2	+168.571%
2025-09-16	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+179.208%