Dark

SLV20280121C35
SLV Jan 21 2028 35.00 Call (SLV280121C00035000)
option OPRA

EOD

Sep 17, 2026

27.24+9.178%(+2.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.1000	27.2400	27.1000	27.2400	+9.178%	5	339	0.000%
2026-09-14	24.9500	24.9500	24.9500	24.9500	-0.992%	2	336	+9.178%
2026-09-10	25.2000	25.2000	25.2000	25.2000	-12.561%	1	336	+8.095%
2026-09-09	29.1000	29.1000	28.8200	28.8200	+4.081%	4	335	-5.482%
2026-09-08	27.6300	27.6900	27.6300	27.6900	+1.317%	7	333	-1.625%
2026-09-04	27.3300	27.3300	27.3300	27.3300	-1.157%	5	332	-0.329%
2026-09-03	27.6500	27.6500	27.6500	27.6500	+2.521%	1	332	-1.483%
2026-09-02	26.9500	26.9700	26.9500	26.9700	-2.986%	2	332	+1.001%
2026-08-28	29.8000	29.8000	27.8000	27.8000	-2.113%	27	332	-2.014%
2026-08-25	28.4000	28.4000	28.4000	28.4000	-5.017%	2	308	-4.085%
2026-08-20	28.6500	29.9000	28.6500	29.9000	+8.333%	11	308	-8.896%
2026-08-12	27.6000	27.6000	27.6000	27.6000	+3.062%	1	308	-1.304%
2026-08-11	26.7800	26.7800	26.7800	26.7800	+5.850%	1	307	+1.718%
2026-08-07	25.8000	25.8000	25.2000	25.3000	+5.417%	3	307	+7.668%
2026-08-06	24.0000	24.0000	24.0000	24.0000	-1.881%	1	307	+13.500%
2026-08-05	24.1900	24.5900	24.1500	24.4600	+9.686%	23	307	+11.365%
2026-08-04	22.1900	22.3000	22.1900	22.3000	+4.843%	6	301	+22.152%
2026-07-31	20.1300	21.2800	20.1300	21.2700	+4.778%	6	304	+28.068%
2026-07-29	20.3000	20.3000	20.3000	20.3000	-0.295%	2	302	+34.187%
2026-07-28	20.6100	20.7300	20.3000	20.3600	-6.434%	14	300	+33.792%
2026-07-27	21.6100	21.8300	21.0600	21.7600	+1.730%	46	307	+25.184%
2026-07-24	21.3000	21.5500	21.3000	21.3900	-5.771%	12	317	+27.349%
2026-07-22	22.4000	23.4700	22.4000	22.7000	+4.320%	8	311	+20.000%
2026-07-21	21.8000	21.8300	21.6900	21.7600	+7.298%	6	309	+25.184%
2026-07-20	20.2800	20.2800	20.2800	20.2800	+4.000%	1	308	+34.320%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-8.235%	1	308	+39.692%
2026-07-15	20.0000	21.5000	20.0000	21.2500	-3.409%	10	308	+28.188%
2026-07-14	22.0000	22.0000	22.0000	22.0000	-9.053%	1	310	+23.818%
2026-07-06	24.1000	24.1900	24.1000	24.1900	+2.068%	2	310	+12.609%
2026-07-02	23.7000	23.7000	23.7000	23.7000	+4.867%	1	308	+14.937%
2026-07-01	22.9000	22.9000	22.6000	22.6000	+6.353%	8	308	+20.531%
2026-06-29	21.2000	21.2500	21.2000	21.2500	-5.598%	10	306	+28.188%
2026-06-26	22.5000	22.5100	22.3400	22.5100	+5.187%	3	311	+21.013%
2026-06-25	21.4000	21.4000	21.4000	21.4000	+6.046%	1	311	+27.290%
2026-06-24	21.9500	21.9500	20.1800	20.1800	-22.474%	11	311	+34.985%
2026-06-23	26.0300	26.0300	26.0300	26.0300	-16.970%	7	311	+4.648%
2026-06-17	31.3500	31.3500	31.3500	31.3500	+5.556%	10	311	-13.110%
2026-06-12	29.6000	29.7000	29.6000	29.7000	+14.231%	2	311	-8.283%
2026-06-11	26.5000	26.5000	26.0000	26.0000	-0.383%	8	311	+4.769%
2026-06-10	26.9500	27.0400	26.1000	26.1000	-4.396%	12	318	+4.368%
2026-06-09	27.5000	27.5000	27.3000	27.3000	-26.216%	6	318	-0.220%
2026-06-01	37.0000	37.0000	37.0000	37.0000	+1.370%	1	318	-26.378%
2026-05-29	36.5000	36.5000	36.5000	36.5000	+4.286%	1	318	-25.370%
2026-05-27	35.1500	35.1500	35.0000	35.0000	-3.952%	2	318	-22.171%
2026-05-26	36.4400	36.4400	36.4400	36.4400	-1.911%	1	317	-25.247%
2026-05-22	37.0300	37.1500	37.0300	37.1500	+4.354%	7	317	-26.676%
2026-05-19	35.4000	35.6000	35.4000	35.6000	-4.685%	2	316	-23.483%
2026-05-18	37.7500	38.2000	37.1000	37.3500	-16.815%	20	319	-27.068%
2026-05-14	44.7500	44.9200	44.2700	44.9000	-5.672%	22	319	-39.332%
2026-05-13	48.5500	48.5500	47.6000	47.6000	+2.697%	12	315	-42.773%
2026-05-12	46.3500	46.3500	46.3500	46.3500	+1.422%	1	315	-41.230%
2026-05-11	44.7300	45.7000	44.7300	45.7000	+24.354%	3	315	-40.394%
2026-05-01	37.0500	37.0500	36.7500	36.7500	0.000%	2	307	-25.878%
2026-04-27	36.1500	36.7500	36.0800	36.7500	-9.147%	27	308	-25.878%
2026-04-20	40.4500	40.4500	40.4500	40.4500	-4.846%	1	327	-32.658%
2026-04-17	43.2000	43.2000	42.5100	42.5100	+12.759%	8	327	-35.921%
2026-04-10	37.7000	37.7000	37.7000	37.7000	+12.874%	1	327	-27.745%
2026-04-07	33.4000	33.4000	33.4000	33.4000	-3.188%	1	326	-18.443%
2026-04-06	34.5000	34.5000	34.5000	34.5000	+0.995%	1	325	-21.043%
2026-04-02	32.7500	34.1600	32.7500	34.1600	-4.421%	9	319	-20.258%
2026-03-31	35.7400	35.7400	35.7400	35.7400	+7.943%	5	319	-23.783%
2026-03-27	33.0000	33.1100	33.0000	33.1100	+4.778%	7	324	-17.729%
2026-03-26	31.4400	31.6000	31.4400	31.6000	-8.246%	6	327	-13.797%
2026-03-25	34.4400	34.4400	34.4400	34.4400	+8.030%	5	327	-20.906%
2026-03-20	31.6300	32.6700	31.6300	31.8800	-4.522%	7	329	-14.555%
2026-03-19	31.3500	33.3900	31.3500	33.3900	-16.712%	48	323	-18.419%
2026-03-17	40.1300	40.1300	40.0900	40.0900	-0.743%	2	355	-32.053%
2026-03-16	40.3900	40.3900	40.3900	40.3900	-6.179%	1	355	-32.558%
2026-03-09	43.3500	43.3500	43.0500	43.0500	-1.712%	4	356	-36.725%
2026-03-06	44.4500	44.4700	43.8000	43.8000	+4.286%	22	360	-37.808%
2026-03-05	42.5000	42.5000	42.0000	42.0000	-2.710%	2	367	-35.143%
2026-03-04	44.8000	44.8000	43.1700	43.1700	-1.213%	2	365	-36.901%
2026-03-03	41.7000	43.9000	41.1000	43.7000	-8.000%	11	365	-37.666%
2026-03-02	47.9600	50.0300	47.1700	47.5000	+25.396%	11	363	-42.653%
2026-02-19	37.8800	37.8800	37.8800	37.8800	+0.611%	1	365	-28.089%
2026-02-13	37.6500	37.6500	37.6500	37.6500	+0.642%	1	366	-27.649%
2026-02-12	42.7300	42.7300	35.8000	37.4100	-14.706%	19	366	-27.185%
2026-02-11	43.8600	43.8600	43.8600	43.8600	+22.651%	17	368	-37.893%
2026-02-05	36.0900	36.0900	35.7600	35.7600	-27.597%	7	368	-23.826%
2026-02-04	48.5900	49.3900	48.5900	49.3900	+16.212%	3	369	-44.847%
2026-02-02	42.5000	42.5000	42.5000	42.5000	-1.506%	1	371	-35.906%
2026-01-30	57.6500	57.6500	38.3000	43.1500	-37.163%	46	370	-36.871%
2026-01-29	75.1800	75.1800	67.0300	68.6700	-4.025%	8	378	-60.332%
2026-01-28	69.6600	71.5500	69.6600	71.5500	+6.157%	3	380	-61.929%
2026-01-27	65.3500	67.4000	64.4500	67.4000	+3.374%	6	383	-59.585%
2026-01-26	65.2000	65.2000	65.2000	65.2000	+9.764%	3	383	-58.221%
2026-01-23	54.2500	59.4000	54.2500	59.4000	+10.000%	8	386	-54.141%
2026-01-22	54.0000	54.7800	54.0000	54.0000	+4.328%	9	389	-49.556%
2026-01-21	52.9400	52.9400	51.7600	51.7600	-1.410%	13	390	-47.372%
2026-01-20	53.4400	53.4400	52.0000	52.5000	+10.294%	6	383	-48.114%
2026-01-16	47.6000	47.6000	47.6000	47.6000	-4.590%	4	385	-42.773%
2026-01-15	48.4000	50.2800	48.4000	49.8900	-3.032%	9	385	-45.400%
2026-01-14	50.0000	51.4500	49.6700	51.4500	+10.693%	4	385	-47.055%
2026-01-13	47.0000	47.3000	46.4800	46.4800	+5.636%	5	385	-41.394%
2026-01-12	44.4400	44.8500	44.0000	44.0000	+10.000%	4	385	-38.091%
2026-01-09	38.0000	40.0000	38.0000	40.0000	+7.817%	7	388	-31.900%
2026-01-07	38.0000	38.0000	37.1000	37.1000	-8.146%	7	389	-26.577%
2026-01-06	38.2500	40.3900	38.2500	40.3900	+10.295%	8	386	-32.558%
2026-01-05	35.9900	36.6200	35.9900	36.6200	+10.235%	5	393	-25.614%
2026-01-02	33.1400	33.2200	33.1400	33.2200	+2.753%	10	393	-18.001%
2025-12-31	33.0000	33.0000	32.3300	32.3300	-14.335%	5	391	-15.744%
2025-12-30	37.7400	37.7400	37.7400	37.7400	+12.155%	1	391	-27.822%
2025-12-29	33.3600	33.8000	32.8000	33.6500	-10.314%	31	392	-19.049%
2025-12-26	36.6200	37.5200	36.6200	37.5200	+16.522%	5	393	-27.399%
2025-12-24	32.0000	32.2000	32.0000	32.2000	-0.310%	2	389	-15.404%
2025-12-23	30.9500	32.3000	30.9500	32.3000	+8.027%	9	389	-15.666%
2025-12-22	31.0000	31.0000	29.9000	29.9000	+4.000%	3	393	-8.896%
2025-12-19	28.7500	28.7500	28.7500	28.7500	+5.971%	1	391	-5.252%
2025-12-18	28.3400	28.3400	27.1300	27.1300	-4.371%	7	392	+0.405%
2025-12-17	27.9000	28.5700	27.6300	28.3700	+9.115%	37	394	-3.983%
2025-12-16	25.5300	26.0100	25.1300	26.0000	+0.971%	61	395	+4.769%
2025-12-15	25.4900	26.3400	25.4100	25.7500	+6.405%	51	400	+5.786%
2025-12-12	25.8900	26.5200	24.2000	24.2000	-4.687%	27	391	+12.562%
2025-12-11	24.9500	25.6500	24.6000	25.3900	+4.874%	29	398	+7.286%
2025-12-10	24.0000	24.8000	22.9100	24.2100	+2.585%	63	403	+12.515%
2025-12-09	21.0000	23.6500	21.0000	23.6000	+8.009%	80	386	+15.424%
2025-12-08	21.8500	21.8500	21.8500	21.8500	-2.889%	2	393	+24.668%
2025-12-05	22.5000	22.5000	22.5000	22.5000	+4.408%	2	391	+21.067%
2025-12-02	21.4000	21.6500	21.4000	21.5500	-0.324%	3	389	+26.404%
2025-12-01	21.3000	22.2000	21.3000	21.6200	+8.100%	13	388	+25.994%
2025-11-28	19.0400	20.0000	19.0400	20.0000	+14.286%	43	380	+36.200%
2025-11-26	17.4500	18.2000	17.4500	17.5000	+10.063%	27	394	+55.657%
2025-11-25	15.9000	15.9000	15.9000	15.9000	-0.935%	3	394	+71.321%
2025-11-24	14.9800	16.0700	14.9800	16.0500	+6.291%	18	391	+69.720%
2025-11-21	15.1000	15.1000	15.1000	15.1000	-3.081%	5	392	+80.397%
2025-11-20	15.2800	15.7400	15.2800	15.5800	-1.703%	10	387	+74.840%
2025-11-19	16.2300	16.5500	15.8500	15.8500	+2.722%	3	387	+71.861%
2025-11-17	15.9000	15.9000	15.4300	15.4300	-3.983%	12	389	+76.539%
2025-11-14	15.1700	16.1100	15.1700	16.0700	-7.644%	32	385	+69.508%
2025-11-13	17.5000	17.7400	17.4000	17.4000	-1.695%	16	361	+56.552%
2025-11-12	17.3000	17.8000	17.3000	17.7000	+10.763%	22	375	+53.898%
2025-11-11	15.6300	15.9800	15.6300	15.9800	+4.036%	13	391	+70.463%
2025-11-10	15.3600	15.3600	15.3600	15.3600	+10.504%	2	382	+77.344%
2025-11-07	13.9000	13.9000	13.3000	13.9000	+2.056%	14	380	+95.971%
2025-11-05	13.7500	13.9100	13.6000	13.6200	-6.069%	22	387	+100.000%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+3.571%	1	376	+87.862%
2025-10-29	14.0000	14.0000	14.0000	14.0000	+3.627%	10	377	+94.571%
2025-10-28	13.5500	13.5500	13.5100	13.5100	+5.136%	16	367	+101.628%
2025-10-27	14.0800	14.0800	12.1800	12.8500	-18.413%	23	337	+111.984%
2025-10-24	15.7500	15.7500	15.7500	15.7500	+5.000%	1	337	+72.952%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+5.042%	2	336	+81.600%
2025-10-22	14.0000	14.5000	14.0000	14.2800	-0.833%	20	334	+90.756%
2025-10-21	15.7500	15.7500	14.4000	14.4000	-10.891%	7	318	+89.167%
2025-10-20	16.0000	16.3700	16.0000	16.1600	+1.000%	26	313	+68.564%
2025-10-17	16.3000	16.3000	16.0000	16.0000	-1.235%	12	322	+70.250%
2025-10-16	17.0000	17.0000	16.2000	16.2000	-4.706%	4	310	+68.148%
2025-10-15	16.2000	17.0000	16.0000	17.0000	+15.254%	9	365	+60.235%
2025-10-14	14.7500	14.7500	14.7500	14.7500	-1.667%	1	357	+84.678%
2025-10-13	14.8000	15.4700	14.8000	15.0000	+9.091%	29	358	+81.600%
2025-10-10	13.0000	14.0000	13.0000	13.7500	+8.268%	13	329	+98.109%
2025-10-09	14.0000	14.0500	11.5300	12.7000	-4.940%	136	321	+114.488%
2025-10-08	13.2500	13.4500	13.2500	13.3600	+6.454%	15	339	+103.892%
2025-10-07	13.1000	13.1000	12.4000	12.5500	-4.563%	14	324	+117.052%
2025-10-06	14.0000	14.0000	13.1000	13.1500	-2.448%	35	312	+107.148%
2025-10-03	13.4800	13.4800	13.4800	13.4800	+13.948%	77	278	+102.077%
2025-10-02	12.4500	12.4500	11.8300	11.8300	-6.850%	11	201	+130.262%
2025-10-01	13.5000	13.5000	12.7000	12.7000	+2.585%	7	190	+114.488%
2025-09-30	12.3600	12.3800	12.3600	12.3800	-2.289%	40	185	+120.032%
2025-09-29	12.4500	12.6700	12.4000	12.6700	+7.830%	9	145	+114.996%
2025-09-26	11.6000	11.7500	11.6000	11.7500	+6.721%	10	150	+131.830%
2025-09-25	11.0100	11.0100	11.0100	11.0100	+6.893%	5	145	+147.411%
2025-09-24	10.3000	10.3000	10.3000	10.3000	-0.483%	1	140	+164.466%
2025-09-23	10.6700	10.6700	10.3500	10.3500	-2.817%	9	139	+163.188%
2025-09-22	10.6500	10.6500	10.6500	10.6500	+7.576%	5	130	+155.775%
2025-09-19	9.8800	9.9000	9.8800	9.9000	+15.116%	107	125	+175.152%
2025-09-17	10.4000	10.4000	8.5000	8.6000	-3.911%	17	18	+216.744%
2025-09-16	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	+204.358%