Dark

SLV20280121C41
SLV Jan 21 2028 41.00 Call (SLV280121C00041000)
option OPRA

EOD

Sep 17, 2026

22.25+5.952%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.6800	22.6800	22.2500	22.2500	+5.952%	2	435	0.000%
2026-09-14	21.0000	21.0000	21.0000	21.0000	-4.241%	1	435	+5.952%
2026-09-01	21.9300	21.9300	21.9300	21.9300	-5.065%	1	434	+1.459%
2026-08-31	23.1000	23.1000	23.0700	23.1000	-11.392%	11	435	-3.680%
2026-08-21	26.0700	26.0700	26.0700	26.0700	+15.970%	1	435	-14.653%
2026-08-19	22.4800	22.4800	22.4800	22.4800	+4.704%	1	435	-1.023%
2026-08-07	21.4700	21.4700	21.4700	21.4700	+5.348%	31	435	+3.633%
2026-08-05	20.0500	20.3800	20.0500	20.3800	+11.063%	4	466	+9.176%
2026-08-04	18.7800	18.7800	18.0200	18.3500	+9.291%	6	470	+21.253%
2026-08-03	16.5500	16.8000	16.5500	16.7900	-2.554%	4	476	+32.519%
2026-07-31	16.6800	17.6400	16.6800	17.2300	-4.065%	14	475	+29.135%
2026-07-29	17.8800	18.0600	17.8700	17.9600	+6.021%	4	466	+23.886%
2026-07-28	16.5400	16.9400	16.5200	16.9400	-4.240%	16	467	+31.346%
2026-07-27	17.6500	17.9000	17.2400	17.6900	+2.849%	28	475	+25.777%
2026-07-23	17.2000	17.2000	17.2000	17.2000	-10.417%	10	478	+29.360%
2026-07-22	19.2000	19.2000	19.2000	19.2000	+17.073%	1	473	+15.885%
2026-07-20	15.0000	16.4000	15.0000	16.4000	+2.821%	6	504	+35.671%
2026-07-17	15.9000	15.9500	15.9000	15.9500	-1.177%	32	508	+39.498%
2026-07-16	15.7700	16.1400	15.7700	16.1400	-5.226%	6	476	+37.856%
2026-07-15	16.5000	17.0300	16.5000	17.0300	-4.326%	24	477	+30.652%
2026-07-14	18.3000	18.3000	17.8000	17.8000	+1.714%	16	468	+25.000%
2026-07-13	18.0000	18.0000	17.3900	17.5000	-0.455%	18	475	+27.143%
2026-07-08	17.5500	17.5800	17.5500	17.5800	-12.884%	2	480	+26.564%
2026-07-06	20.1500	20.2700	20.1500	20.1800	+2.437%	4	480	+10.258%
2026-07-02	19.6900	19.7000	19.6900	19.7000	+8.960%	2	481	+12.944%
2026-06-30	18.0500	18.2500	18.0000	18.0800	+4.812%	28	481	+23.064%
2026-06-29	17.2000	17.2500	17.2000	17.2500	-1.989%	2	467	+28.986%
2026-06-25	17.5500	17.6500	17.5000	17.6000	-4.087%	4	467	+26.420%
2026-06-24	18.3500	18.3500	18.3500	18.3500	-7.557%	10	467	+21.253%
2026-06-23	19.8500	19.8500	19.8500	19.8500	-13.958%	1	467	+12.091%
2026-06-22	23.0500	23.0700	23.0500	23.0700	-14.078%	2	468	-3.554%
2026-06-17	26.8500	26.8500	26.8500	26.8500	+0.449%	1	469	-17.132%
2026-06-15	26.6000	26.8300	26.4000	26.7300	+12.500%	8	469	-16.760%
2026-06-12	23.7500	23.7600	23.7500	23.7600	+10.000%	2	469	-6.355%
2026-06-11	21.7000	22.1800	21.5700	21.6000	-0.231%	151	469	+3.009%
2026-06-10	22.7500	23.4300	21.5000	21.6500	-6.479%	52	446	+2.771%
2026-06-09	23.2000	23.2000	23.1500	23.1500	-9.393%	2	450	-3.888%
2026-06-08	25.4000	25.6000	25.3000	25.5500	-14.548%	8	450	-12.916%
2026-06-04	30.2000	30.2000	29.9000	29.9000	-6.563%	12	451	-25.585%
2026-05-29	32.0000	32.0000	31.9500	32.0000	-1.991%	4	455	-30.469%
2026-05-26	32.6500	32.6500	32.6500	32.6500	+0.616%	2	454	-31.853%
2026-05-22	32.4000	32.4500	32.4000	32.4500	+4.006%	2	453	-31.433%
2026-05-19	31.5800	31.5800	31.2000	31.2000	-9.170%	4	453	-28.686%
2026-05-18	34.3000	34.3500	34.3000	34.3500	+2.141%	2	455	-35.226%
2026-05-15	33.7000	33.7000	33.6300	33.6300	-21.663%	2	455	-33.839%
2026-05-13	42.8500	43.0500	42.7800	42.9300	+33.323%	10	456	-48.171%
2026-05-01	32.7000	32.8000	32.0500	32.2000	+12.587%	22	459	-30.901%
2026-04-29	28.7500	28.7500	28.6000	28.6000	-13.725%	2	459	-22.203%
2026-04-24	33.1500	33.1500	33.1500	33.1500	-5.096%	1	460	-32.881%
2026-04-21	34.9300	34.9300	34.9300	34.9300	-5.646%	1	459	-36.301%
2026-04-20	37.0200	37.0200	37.0200	37.0200	-12.275%	1	459	-39.897%
2026-04-17	42.2000	42.2000	42.2000	42.2000	+5.132%	1	459	-47.275%
2026-04-16	40.1400	40.1400	40.1400	40.1400	-0.644%	1	458	-44.569%
2026-04-15	40.4000	40.4000	40.4000	40.4000	+3.856%	1	457	-44.926%
2026-04-14	38.9000	38.9000	38.9000	38.9000	+21.033%	1	456	-42.802%
2026-04-13	32.1400	32.1400	32.1400	32.1400	-15.532%	1	455	-30.772%
2026-04-10	38.0500	38.0500	38.0500	38.0500	+13.820%	1	455	-41.524%
2026-04-09	33.4300	33.4300	33.4300	33.4300	+1.272%	1	454	-33.443%
2026-04-08	38.9500	38.9500	33.0100	33.0100	+8.194%	22	454	-32.596%
2026-04-07	30.5100	30.5100	30.5100	30.5100	-14.777%	1	454	-27.073%
2026-04-06	35.8000	35.8000	35.8000	35.8000	+17.802%	1	454	-37.849%
2026-04-02	33.3500	33.3500	30.3900	30.3900	-8.076%	2	452	-26.785%
2026-04-01	33.0600	33.0600	33.0600	33.0600	+15.393%	1	452	-32.698%
2026-03-23	28.6500	28.6500	28.6500	28.6500	+7.585%	10	452	-22.339%
2026-03-19	26.6300	26.6300	26.6300	26.6300	-26.130%	1	442	-16.448%
2026-03-18	36.0500	36.0500	36.0500	36.0500	-9.194%	1	442	-38.280%
2026-03-17	39.7000	39.7000	39.7000	39.7000	+5.054%	1	441	-43.955%
2026-03-16	37.7900	37.7900	37.7900	37.7900	-15.835%	1	441	-41.122%
2026-03-04	44.9000	44.9000	44.9000	44.9000	+12.110%	1	440	-50.445%
2026-03-03	40.0500	40.0500	40.0500	40.0500	-11.881%	1	439	-44.444%
2026-03-02	50.1500	50.1500	45.4500	45.4500	-5.312%	10	439	-51.045%
2026-02-27	48.0000	48.0000	47.6000	48.0000	-4.950%	3	438	-53.646%
2026-02-25	50.5000	50.5000	50.5000	50.5000	+8.021%	1	435	-55.941%
2026-02-24	46.7500	46.7500	46.7500	46.7500	+0.430%	1	435	-52.406%
2026-02-23	46.5500	46.5500	46.5500	46.5500	+25.811%	1	434	-52.202%
2026-02-20	38.7000	38.7000	36.6500	37.0000	+1.928%	3	433	-39.865%
2026-02-19	36.3000	36.3000	36.3000	36.3000	+7.301%	1	431	-38.705%
2026-02-18	33.8300	33.8300	33.8300	33.8300	+10.809%	1	430	-34.230%
2026-02-17	30.5300	30.5300	30.5300	30.5300	-8.346%	1	429	-27.121%
2026-02-13	35.9300	35.9300	33.0100	33.3100	-1.245%	12	425	-33.203%
2026-02-12	40.3500	40.3500	33.7300	33.7300	-24.508%	5	425	-34.035%
2026-02-11	44.6800	44.6800	44.6800	44.6800	+11.144%	1	424	-50.201%
2026-02-10	40.2000	40.2000	40.2000	40.2000	+6.041%	1	423	-44.652%
2026-02-09	37.9100	37.9100	37.9100	37.9100	+3.156%	1	422	-41.308%
2026-02-06	36.7500	36.7500	36.7500	36.7500	+13.777%	1	421	-39.456%
2026-02-05	34.7000	34.7000	32.3000	32.3000	-22.746%	3	420	-31.115%
2026-02-04	50.2500	50.2500	41.8100	41.8100	-2.313%	9	420	-46.783%
2026-02-03	42.1800	43.3000	42.1800	42.8000	+29.933%	47	417	-48.014%
2026-02-02	38.0000	38.0000	32.9400	32.9400	-29.600%	3	417	-32.453%
2026-01-30	52.9500	53.5700	46.7900	46.7900	-30.681%	24	416	-52.447%
2026-01-29	76.2000	76.2000	59.5000	67.5000	-0.735%	12	431	-67.037%
2026-01-28	66.0000	68.0000	66.0000	68.0000	+7.171%	21	430	-67.279%
2026-01-27	63.4500	63.4500	63.4500	63.4500	+7.725%	1	429	-64.933%
2026-01-26	63.5500	67.4800	58.2300	58.9000	+8.113%	39	428	-62.224%
2026-01-23	54.4800	54.4800	54.4800	54.4800	+18.435%	2	441	-59.159%
2026-01-21	46.0000	46.0000	46.0000	46.0000	-5.834%	1	441	-51.630%
2026-01-20	48.8500	48.8500	48.8500	48.8500	+12.558%	1	441	-54.452%
2026-01-16	43.4000	43.4000	43.4000	43.4000	+0.930%	12	441	-48.733%
2026-01-13	41.1000	43.0000	41.1000	43.0000	+8.285%	6	441	-48.256%
2026-01-12	40.0000	40.0000	39.7100	39.7100	+19.429%	41	443	-43.969%
2026-01-07	32.8000	33.2500	32.8000	33.2500	-5.000%	4	412	-33.083%
2026-01-06	34.7000	35.0000	34.7000	35.0000	+10.167%	5	412	-36.429%
2026-01-05	31.7700	31.7700	31.7700	31.7700	+8.541%	1	411	-29.965%
2026-01-02	29.2700	29.2700	29.2700	29.2700	-8.531%	5	411	-23.984%
2025-12-30	33.7000	33.7000	32.0000	32.0000	+10.231%	3	409	-30.469%
2025-12-29	29.3000	29.3000	29.0100	29.0300	-5.409%	3	410	-23.355%
2025-12-26	30.7000	31.0900	30.6900	30.6900	+13.667%	50	408	-27.501%
2025-12-23	27.0100	27.0700	27.0000	27.0000	+4.651%	40	358	-17.593%
2025-12-22	25.8000	25.8000	25.8000	25.8000	+5.521%	3	321	-13.760%
2025-12-19	24.4500	24.4500	24.4500	24.4500	+4.532%	1	321	-8.998%
2025-12-18	23.3900	23.4500	23.3900	23.3900	-3.586%	4	321	-4.874%
2025-12-17	23.6100	24.2600	23.4500	24.2600	+12.523%	44	324	-8.285%
2025-12-16	21.6200	21.7900	21.3100	21.5600	-1.911%	50	290	+3.200%
2025-12-15	22.0000	22.0500	21.4500	21.9800	+7.904%	63	335	+1.228%
2025-12-12	22.4400	22.4400	20.1300	20.3700	-7.029%	16	296	+9.229%
2025-12-11	21.4900	22.1500	20.8300	21.9100	+5.084%	28	310	+1.552%
2025-12-10	19.8700	20.8500	19.4900	20.8500	+4.250%	52	332	+6.715%
2025-12-09	19.1500	20.0000	19.1500	20.0000	+17.647%	17	303	+11.250%
2025-12-04	17.1500	17.1500	17.0000	17.0000	-9.091%	6	303	+30.882%
2025-12-03	19.0800	19.0800	18.7000	18.7000	-0.213%	18	303	+18.984%
2025-12-02	18.7400	18.7400	18.7400	18.7400	+4.111%	28	303	+18.730%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+41.956%	4	275	+23.611%
2025-11-24	12.6800	12.8400	12.6300	12.6800	-0.782%	8	275	+75.473%
2025-11-20	12.5800	12.8300	12.5800	12.7800	-5.333%	8	281	+74.100%
2025-11-19	13.5000	13.5000	13.5000	13.5000	+12.500%	1	274	+64.815%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-2.439%	1	274	+85.417%
2025-11-17	12.8700	13.0000	12.3000	12.3000	-3.454%	8	274	+80.894%
2025-11-14	12.7400	12.7400	12.7400	12.7400	-12.138%	6	275	+74.647%
2025-11-13	14.5000	14.5000	14.5000	14.5000	+17.886%	1	269	+53.448%
2025-11-10	12.3000	12.3000	12.3000	12.3000	+15.169%	1	269	+80.894%
2025-11-06	10.6800	10.6800	10.6800	10.6800	-2.018%	1	269	+108.333%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-7.234%	2	271	+104.128%
2025-10-31	11.7500	11.7500	11.7500	11.7500	+2.620%	1	271	+89.362%
2025-10-30	11.4500	11.4500	11.4500	11.4500	+16.956%	4	270	+94.323%
2025-10-27	9.7900	9.7900	9.7900	9.7900	-18.417%	1	284	+127.273%
2025-10-24	11.4300	12.0000	11.4300	12.0000	+4.348%	30	284	+85.417%
2025-10-23	11.7000	11.7000	11.5000	11.5000	-0.862%	3	268	+93.478%
2025-10-22	11.0800	11.6000	11.0800	11.6000	+1.133%	6	268	+91.810%
2025-10-21	11.8000	11.8000	11.4700	11.4700	-6.367%	20	268	+93.984%
2025-10-17	12.9800	12.9800	12.2500	12.2500	-9.926%	201	248	+81.633%
2025-10-16	13.6500	13.6500	13.6000	13.6000	+11.202%	40	325	+63.603%
2025-10-14	12.2300	12.2300	12.2300	12.2300	+1.074%	4	315	+81.930%
2025-10-13	12.0700	12.1000	12.0700	12.1000	+13.084%	2	315	+83.884%
2025-10-10	10.7000	10.7000	10.7000	10.7000	+9.184%	2	315	+107.944%
2025-10-09	11.8000	11.8000	9.8000	9.8000	-9.677%	10	316	+127.041%
2025-10-08	10.7800	10.8500	10.7700	10.8500	+3.137%	10	306	+105.069%
2025-10-06	10.5200	10.5200	10.5200	10.5200	+7.897%	5	311	+111.502%
2025-10-03	9.8500	9.8500	9.7500	9.7500	+5.634%	2	310	+128.205%
2025-10-02	9.9800	9.9800	9.0500	9.2300	-9.064%	21	312	+141.062%
2025-10-01	10.0500	10.1500	9.9300	10.1500	+7.979%	44	315	+119.212%
2025-09-30	9.3500	9.9500	9.3500	9.4000	-8.738%	6	305	+136.702%
2025-09-29	9.7000	10.6100	9.7000	10.3000	+9.574%	34	304	+116.019%
2025-09-26	9.0000	9.5700	8.8800	9.4000	+4.444%	32	286	+136.702%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+9.756%	1	260	+147.222%
2025-09-24	8.1500	8.2000	8.1500	8.2000	+6.771%	10	259	+171.341%
2025-09-23	8.1100	8.1100	7.6800	7.6800	-7.470%	13	252	+189.714%
2025-09-22	7.9300	8.3000	7.9300	8.3000	+18.571%	5	244	+168.072%
2025-09-19	7.5400	7.5400	6.9000	7.0000	+0.719%	203	239	+217.857%
2025-09-18	7.1000	7.1000	6.9500	6.9500	+5.303%	2	37	+220.144%
2025-09-16	7.0200	7.0200	6.6000	6.6000	-10.811%	31	36	+237.121%
2025-09-15	6.9200	7.4000	6.9200	7.4000	0.000%	5	5	+200.676%