Dark

SLV20280121C39
SLV Jan 21 2028 39.00 Call (SLV280121C00039000)
option OPRA

EOD

Sep 10, 2026

22.50-11.243%(-2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5000	22.5000	22.5000	22.5000	-11.243%	1	455	0.000%
2026-09-03	25.3500	25.3500	25.3500	25.3500	-1.553%	1	455	-11.243%
2026-08-26	26.3100	26.3100	25.7500	25.7500	+0.429%	2	456	-12.621%
2026-08-25	25.6400	25.6400	25.6400	25.6400	-5.666%	2	458	-12.246%
2026-08-24	27.5500	27.5500	27.1800	27.1800	+10.264%	3	460	-17.219%
2026-08-10	24.6500	24.6500	24.6500	24.6500	+9.556%	1	458	-8.722%
2026-08-07	24.5500	24.5500	22.5000	22.5000	+12.332%	2	459	0.000%
2026-08-04	19.7200	20.0300	19.7200	20.0300	+10.541%	3	458	+12.332%
2026-08-03	18.1200	18.1200	18.1200	18.1200	-1.092%	1	459	+24.172%
2026-07-31	18.1100	18.3200	18.1100	18.3200	+0.826%	2	459	+22.817%
2026-07-28	17.8800	18.1700	17.8800	18.1700	-4.318%	6	458	+23.830%
2026-07-27	18.9000	19.2500	18.5500	18.9900	-5.475%	10	459	+18.483%
2026-07-22	20.6500	20.6500	19.9000	20.0900	+13.183%	15	463	+11.996%
2026-07-20	17.5900	17.7500	17.5900	17.7500	+0.282%	4	457	+26.761%
2026-07-15	17.6500	17.8500	17.6000	17.7000	-8.997%	24	456	+27.119%
2026-07-14	19.3500	19.5600	19.2600	19.4500	+5.135%	12	447	+15.681%
2026-07-13	18.5000	18.5000	18.5000	18.5000	-6.848%	1	452	+21.622%
2026-06-30	20.0000	20.0000	19.8600	19.8600	+6.488%	3	451	+13.293%
2026-06-29	18.5500	18.6500	18.5500	18.6500	-4.359%	4	451	+20.643%
2026-06-26	19.8000	19.8000	19.5000	19.5000	+8.333%	4	449	+15.385%
2026-06-24	19.1200	19.1200	18.0000	18.0000	-26.561%	2	450	+25.000%
2026-06-22	24.4500	24.5100	24.4500	24.5100	-1.169%	2	449	-8.201%
2026-06-18	24.8000	24.8000	24.8000	24.8000	-12.553%	2	449	-9.274%
2026-06-16	28.3000	28.3600	28.3000	28.3600	+7.019%	2	449	-20.663%
2026-06-12	25.2000	26.5000	25.2000	26.5000	+14.719%	5	449	-15.094%
2026-06-11	23.0500	23.2000	23.0500	23.1000	-3.950%	149	449	-2.597%
2026-06-10	23.7500	24.0500	23.7500	24.0500	-7.607%	4	384	-6.445%
2026-06-09	26.3000	26.4900	26.0300	26.0300	-3.806%	6	388	-13.561%
2026-06-08	26.8500	27.3400	26.5000	27.0600	-13.822%	121	385	-16.851%
2026-06-04	32.0000	32.2100	31.4000	31.4000	+0.480%	24	360	-28.344%
2026-06-03	31.5800	31.5800	31.1500	31.2500	-5.188%	3	371	-28.000%
2026-06-02	32.8000	33.1400	32.8000	32.9600	-1.759%	6	371	-31.735%
2026-05-29	33.5800	34.2000	33.2000	33.5500	+2.662%	110	372	-32.936%
2026-05-28	32.4000	32.7300	32.4000	32.6800	-4.305%	14	346	-31.151%
2026-05-26	34.1500	34.1500	34.1500	34.1500	+1.185%	2	341	-34.114%
2026-05-22	33.7500	33.8000	33.7500	33.7500	+2.740%	5	340	-33.333%
2026-05-19	32.8000	32.8500	32.8000	32.8500	-26.345%	4	338	-31.507%
2026-05-13	44.6000	44.6000	44.6000	44.6000	+5.938%	1	340	-49.552%
2026-05-11	42.1000	42.1000	42.1000	42.1000	+28.943%	2	340	-46.556%
2026-05-04	32.6500	32.6500	32.6500	32.6500	+7.401%	1	342	-31.087%
2026-04-29	30.4000	30.4000	30.4000	30.4000	-9.792%	2	341	-25.987%
2026-04-27	33.4000	33.7000	33.4000	33.7000	-15.750%	4	341	-33.234%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+8.108%	2	341	-43.750%
2026-04-14	37.0000	37.0000	37.0000	37.0000	+6.322%	2	341	-39.189%
2026-04-10	34.6000	34.8000	34.6000	34.8000	+2.353%	2	341	-35.345%
2026-04-08	33.6000	34.0000	33.6000	34.0000	+20.996%	3	341	-33.824%
2026-03-26	28.1000	28.1000	28.1000	28.1000	-12.188%	2	341	-19.929%
2026-03-25	31.6000	32.0000	31.6000	32.0000	+8.844%	3	341	-29.688%
2026-03-23	29.9000	29.9000	28.8000	29.4000	-30.986%	4	341	-23.469%
2026-03-11	42.6000	42.6000	42.6000	42.6000	-7.391%	1	341	-47.183%
2026-03-10	45.2000	46.0000	45.2000	46.0000	+11.786%	3	340	-51.087%
2026-03-09	41.1500	41.1500	41.1500	41.1500	+5.784%	1	340	-45.322%
2026-03-03	39.1000	39.1000	38.9000	38.9000	-11.591%	2	340	-42.159%
2026-03-02	45.5000	45.5000	44.0000	44.0000	-11.290%	2	340	-48.864%
2026-02-27	47.1500	49.7000	47.1500	49.6000	+4.641%	14	340	-54.637%
2026-02-25	47.4000	47.4000	47.4000	47.4000	+6.661%	1	344	-52.532%
2026-02-23	44.0500	44.4400	44.0500	44.4400	+28.439%	2	344	-49.370%
2026-02-18	34.6000	34.6000	34.6000	34.6000	+13.443%	1	345	-34.971%
2026-02-17	30.9500	30.9500	30.5000	30.5000	-12.104%	3	345	-26.230%
2026-02-13	34.5500	34.7000	34.5500	34.7000	-15.366%	2	343	-35.159%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+14.525%	1	343	-45.122%
2026-02-05	35.0000	35.8000	32.8000	35.8000	-16.744%	5	343	-37.151%
2026-02-04	43.6500	43.6500	43.0000	43.0000	+5.885%	2	342	-47.674%
2026-02-03	44.4000	44.8000	40.6100	40.6100	+7.292%	3	342	-44.595%
2026-02-02	34.0000	37.8500	34.0000	37.8500	-2.874%	7	341	-40.555%
2026-01-30	54.8200	54.8200	35.6000	38.9700	-37.648%	68	340	-42.263%
2026-01-29	62.5000	62.5000	62.5000	62.5000	-2.267%	2	332	-64.000%
2026-01-28	63.7500	63.9500	63.7500	63.9500	+0.235%	3	332	-64.816%
2026-01-26	64.1900	64.1900	63.8000	63.8000	+18.367%	2	332	-64.734%
2026-01-23	53.9000	53.9000	53.9000	53.9000	+18.696%	2	332	-58.256%
2026-01-16	45.4100	45.4100	45.4100	45.4100	-3.772%	2	332	-50.451%
2026-01-15	47.1900	47.1900	47.1900	47.1900	+31.375%	1	332	-52.320%
2026-01-09	35.9200	35.9200	35.9200	35.9200	-0.361%	1	332	-37.361%
2026-01-06	36.0500	36.0500	36.0500	36.0500	+13.365%	1	331	-37.587%
2026-01-02	31.8000	31.8000	31.8000	31.8000	+6.000%	1	332	-29.245%
2025-12-29	30.7000	30.7000	30.0000	30.0000	+7.143%	8	331	-25.000%
2025-12-23	28.0000	28.0000	28.0000	28.0000	+2.941%	1	327	-19.643%
2025-12-22	27.7000	27.7000	27.2000	27.2000	+4.215%	5	327	-17.279%
2025-12-19	26.1000	26.1000	26.1000	26.1000	+4.819%	1	326	-13.793%
2025-12-18	24.5700	24.9000	24.5700	24.9000	-2.046%	3	327	-9.639%
2025-12-17	25.3000	25.4200	25.1600	25.4200	+10.811%	18	327	-11.487%
2025-12-16	22.9500	23.0800	22.8000	22.9400	-0.650%	27	325	-1.918%
2025-12-15	22.9300	23.3200	22.9000	23.0900	+6.161%	26	335	-2.555%
2025-12-12	23.7800	23.8300	20.7500	21.7500	-9.751%	10	326	+3.448%
2025-12-11	22.7900	24.1000	22.5500	24.1000	+8.902%	15	326	-6.639%
2025-12-10	21.0000	22.1300	20.9800	22.1300	+17.090%	37	327	+1.672%
2025-12-08	18.9000	18.9000	18.9000	18.9000	+5.000%	1	312	+19.048%
2025-12-04	17.5200	18.0500	17.5200	18.0000	-8.815%	6	312	+25.000%
2025-12-03	20.1400	20.1400	19.7400	19.7400	+1.231%	17	313	+13.982%
2025-12-02	19.0500	19.5000	19.0500	19.5000	-2.010%	12	313	+15.385%
2025-12-01	18.7500	19.9000	18.7500	19.9000	+44.517%	22	311	+13.065%
2025-11-24	13.8000	13.8100	13.7700	13.7700	+1.399%	5	292	+63.399%
2025-11-20	13.5000	13.6100	13.5000	13.5800	+6.426%	5	292	+65.685%
2025-11-14	12.7600	12.7600	12.7600	12.7600	-16.328%	1	292	+76.332%
2025-11-13	15.2500	15.2500	15.2500	15.2500	-1.167%	2	292	+47.541%
2025-11-12	14.7000	15.4300	14.7000	15.4300	+29.992%	2	292	+45.820%
2025-11-05	11.8700	11.8700	11.8700	11.8700	+7.909%	3	292	+89.553%
2025-10-28	11.3300	11.3300	11.0000	11.0000	-1.257%	8	292	+104.545%
2025-10-27	12.3500	12.3500	10.6600	11.1400	-13.643%	16	290	+101.975%
2025-10-23	12.9000	12.9000	12.9000	12.9000	+4.369%	2	290	+74.419%
2025-10-22	11.9500	12.3600	11.9500	12.3600	+0.816%	128	288	+82.039%
2025-10-21	12.0000	12.5000	10.9700	12.2600	-10.836%	28	281	+83.524%
2025-10-20	13.7000	13.7500	13.7000	13.7500	-2.205%	17	271	+63.636%
2025-10-17	14.0600	14.0600	14.0600	14.0600	-9.290%	1	256	+60.028%
2025-10-16	15.3300	15.5000	15.3300	15.5000	+10.714%	2	255	+45.161%
2025-10-15	13.8500	14.3300	13.8500	14.0000	+6.464%	73	255	+60.714%
2025-10-14	13.4000	13.4000	13.1500	13.1500	-1.866%	6	285	+71.103%
2025-10-13	13.0800	13.4000	12.7500	13.4000	+10.744%	6	280	+67.910%
2025-10-10	12.1000	12.1000	12.1000	12.1000	0.000%	1	276	+85.950%
2025-10-09	12.1000	12.1000	12.1000	12.1000	+4.762%	3	275	+85.950%
2025-10-08	11.5500	11.5500	11.5500	11.5500	+1.494%	1	278	+94.805%
2025-10-06	11.3600	11.3800	11.3600	11.3800	+6.355%	5	279	+97.715%
2025-10-03	10.6000	10.7000	10.6000	10.7000	-7.519%	6	274	+110.280%
2025-10-01	11.5700	11.5700	11.5700	11.5700	-1.111%	22	279	+94.468%
2025-09-30	11.7000	11.7000	11.7000	11.7000	+12.717%	4	279	+92.308%
2025-09-26	10.0000	10.3800	10.0000	10.3800	+15.333%	23	275	+116.763%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+2.273%	1	276	+150.000%
2025-09-24	9.0400	9.0400	8.8000	8.8000	+3.529%	2	275	+155.682%
2025-09-23	8.6400	8.6400	8.5000	8.5000	-3.846%	7	273	+164.706%
2025-09-22	8.2000	10.0000	8.2000	8.8400	+4.000%	194	275	+154.525%
2025-09-19	7.9000	8.5000	7.9000	8.5000	+8.142%	20	81	+164.706%
2025-09-18	7.8600	7.8600	7.8600	7.8600	+12.286%	1	61	+186.260%
2025-09-17	7.8000	7.8000	6.8500	7.0000	-6.292%	29	61	+221.429%
2025-09-16	7.6200	7.6200	7.4600	7.4700	-17.000%	25	32	+201.205%
2025-09-15	7.5000	9.0000	7.2200	9.0000	0.000%	8	7	+150.000%