Dark

SLV20280121C44
SLV Jan 21 2028 44.00 Call (SLV280121C00044000)
option OPRA

EOD

Sep 10, 2026

19.60-8.411%(-1.80)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.6000	19.6000	19.6000	19.6000	-8.411%	13	2,062	0.000%
2026-08-31	21.4000	21.4000	21.4000	21.4000	-4.889%	2	2,052	-8.411%
2026-08-28	22.5000	22.5000	22.5000	22.5000	-5.660%	5	2,054	-12.889%
2026-08-21	23.8500	23.8500	23.8500	23.8500	+13.842%	1	2,056	-17.820%
2026-08-19	20.9500	20.9500	20.9500	20.9500	+3.457%	1	2,057	-6.444%
2026-08-11	20.4000	20.8000	20.1000	20.2500	-1.220%	73	2,057	-3.210%
2026-08-10	20.4900	20.5000	20.4900	20.5000	+7.330%	2	2,061	-4.390%
2026-08-07	19.0500	19.1000	19.0500	19.1000	+7.666%	2	2,061	+2.618%
2026-08-06	17.5500	17.7400	17.5500	17.7400	+8.171%	9	2,061	+10.485%
2026-08-04	16.6000	16.6000	16.4000	16.4000	+8.108%	6	2,055	+19.512%
2026-08-03	15.2200	15.2800	15.1500	15.1700	-3.376%	18	2,056	+29.202%
2026-07-31	14.8700	16.0400	14.8700	15.7000	+7.167%	11	2,056	+24.841%
2026-07-28	14.6600	14.9800	14.6500	14.6500	-8.208%	9	2,057	+33.788%
2026-07-27	15.9000	16.1700	15.4400	15.9600	-2.026%	26	2,063	+22.807%
2026-07-24	16.1500	16.4400	16.1500	16.2900	+6.820%	8	2,075	+20.319%
2026-07-23	15.2000	15.2500	15.2000	15.2500	-9.763%	2	2,073	+28.525%
2026-07-22	17.1500	17.3000	16.8400	16.9000	+4.839%	12	2,072	+15.976%
2026-07-21	16.0000	16.3700	15.9000	16.1200	+7.467%	16	2,071	+21.588%
2026-07-20	14.7000	15.0000	14.6500	15.0000	+6.762%	6	2,068	+30.667%
2026-07-17	14.0500	14.0500	14.0500	14.0500	-0.777%	1	2,064	+39.502%
2026-07-16	14.1600	14.1600	14.1600	14.1600	-5.221%	1	2,064	+38.418%
2026-07-15	15.1500	15.3000	14.9400	14.9400	-7.032%	13	2,064	+31.191%
2026-07-14	16.4000	16.4400	16.0700	16.0700	-5.471%	5	2,062	+21.966%
2026-07-10	16.8200	17.0000	16.8200	17.0000	-8.356%	2	2,062	+15.294%
2026-07-06	18.4000	18.6400	18.3000	18.5500	+5.398%	12	2,061	+5.660%
2026-07-02	17.6000	17.8000	17.6000	17.6000	+2.624%	4	2,068	+11.364%
2026-06-30	17.0500	17.1500	17.0500	17.1500	+3.625%	2	2,069	+14.286%
2026-06-26	16.3000	16.5600	16.3000	16.5500	+2.795%	12	2,070	+18.429%
2026-06-25	15.9500	16.1000	15.9500	16.1000	+8.418%	2	2,074	+21.739%
2026-06-24	15.0000	15.2000	14.7500	14.8500	-19.730%	4	2,075	+31.987%
2026-06-23	18.4000	18.5000	18.4000	18.5000	-25.101%	3	2,077	+5.946%
2026-06-16	25.0800	25.9500	24.7000	24.7000	-0.040%	154	2,080	-20.648%
2026-06-15	25.0000	25.3600	24.6500	24.7100	+10.313%	218	2,091	-20.680%
2026-06-12	22.4200	22.4500	21.6300	22.4000	+7.434%	17	2,091	-12.500%
2026-06-10	20.5000	21.5800	20.2500	20.8500	+0.482%	208	2,091	-5.995%
2026-06-09	23.3000	23.3900	20.7500	20.7500	-11.702%	10	2,046	-5.542%
2026-06-08	23.5000	23.6800	23.5000	23.5000	-3.292%	7	2,045	-16.596%
2026-06-05	25.4000	25.5900	24.1500	24.3000	-12.432%	43	2,044	-19.342%
2026-06-04	27.9500	27.9500	27.5500	27.7500	-9.016%	10	2,047	-29.369%
2026-05-26	30.3500	30.5000	30.3500	30.5000	+0.660%	2	2,051	-35.738%
2026-05-20	30.2000	30.3000	30.2000	30.3000	+4.483%	2	2,052	-35.314%
2026-05-19	29.4800	29.7600	29.0000	29.0000	-7.790%	5	2,051	-32.414%
2026-05-15	31.3600	31.4500	31.3600	31.4500	+12.724%	10	2,051	-37.679%
2026-05-04	27.9000	27.9000	27.9000	27.9000	+5.283%	1	2,058	-29.749%
2026-04-29	26.6500	26.7500	26.5000	26.5000	-2.033%	11	2,059	-26.038%
2026-04-28	27.0500	27.0500	27.0500	27.0500	-9.833%	4	2,061	-27.542%
2026-04-27	29.7500	30.0000	29.7500	30.0000	-3.226%	4	2,065	-34.667%
2026-04-24	31.0000	31.0000	31.0000	31.0000	+6.897%	1	2,065	-36.774%
2026-04-13	29.0000	29.0000	29.0000	29.0000	-6.452%	2	2,065	-32.414%
2026-04-09	31.0000	31.0000	31.0000	31.0000	+6.897%	2	2,067	-36.774%
2026-04-07	28.9100	29.0000	27.2100	29.0000	+14.851%	12	2,067	-32.414%
2026-03-20	25.0000	25.2500	25.0000	25.2500	-19.071%	11	2,071	-22.376%
2026-03-18	31.6000	32.5200	31.2000	31.2000	-11.615%	25	2,086	-37.179%
2026-03-13	35.5000	35.7500	35.3000	35.3000	-8.407%	26	2,101	-44.476%
2026-03-12	38.5400	38.5400	38.5400	38.5400	+5.734%	1	2,106	-49.144%
2026-03-06	36.4500	36.4500	36.4500	36.4500	-0.708%	1	2,107	-46.228%
2026-03-03	37.4200	37.4200	36.7100	36.7100	-19.319%	3	2,108	-46.609%
2026-02-27	45.5000	45.5000	45.5000	45.5000	+11.356%	2	2,111	-56.923%
2026-02-24	40.8600	40.8600	40.8600	40.8600	-3.746%	3	2,111	-52.031%
2026-02-23	42.4500	42.4500	42.4500	42.4500	+25.406%	1	2,113	-53.828%
2026-02-20	33.8500	33.8500	33.8500	33.8500	+8.043%	1	2,113	-42.097%
2026-02-13	31.3300	31.3300	31.3300	31.3300	-2.094%	1	2,113	-37.440%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+3.226%	10	2,113	-38.750%
2026-02-06	31.0000	31.0000	31.0000	31.0000	+3.333%	10	2,113	-36.774%
2026-02-05	25.5500	31.4000	25.5500	30.0000	-25.000%	6	2,113	-34.667%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-3.915%	5	2,114	-51.000%
2026-02-03	41.6300	41.6300	41.6300	41.6300	+28.686%	1	2,114	-52.919%
2026-02-02	35.0000	35.0000	32.0000	32.3500	-19.125%	10	2,114	-39.413%
2026-01-30	50.3000	50.3000	40.0000	40.0000	-37.500%	30	2,114	-51.000%
2026-01-29	67.0000	67.9100	64.0000	64.0000	-0.621%	6	2,123	-69.375%
2026-01-28	62.9500	64.4000	62.9500	64.4000	+10.217%	64	2,126	-69.565%
2026-01-27	57.1000	58.4300	57.1000	58.4300	-2.892%	37	2,147	-66.456%
2026-01-26	60.0000	64.0000	60.0000	60.1700	+18.212%	36	2,138	-67.426%
2026-01-23	50.9100	50.9100	50.9000	50.9000	+7.953%	7	2,144	-61.493%
2026-01-22	46.6300	47.1500	46.5500	47.1500	+9.651%	5	2,146	-58.431%
2026-01-21	44.2000	44.2000	43.0000	43.0000	-6.277%	4	2,147	-54.419%
2026-01-20	45.8800	45.8800	45.8800	45.8800	+10.448%	10	2,147	-57.280%
2026-01-16	41.5400	41.5400	41.5400	41.5400	-5.591%	1	2,157	-52.817%
2026-01-15	41.3000	44.0000	41.3000	44.0000	-0.901%	3	2,157	-55.455%
2026-01-14	43.5000	44.4000	43.5000	44.4000	+12.690%	3	2,158	-55.856%
2026-01-13	40.8500	40.8500	39.3900	39.4000	+3.684%	16	2,156	-50.254%
2026-01-12	36.5000	38.0000	36.5000	38.0000	+28.162%	23	2,161	-48.421%
2026-01-08	30.2000	30.2000	29.6500	29.6500	-7.431%	4	2,172	-33.895%
2026-01-07	32.0300	32.0300	32.0300	32.0300	-5.096%	20	2,174	-38.807%
2026-01-06	33.5000	33.7500	33.5000	33.7500	+11.020%	14	2,174	-41.926%
2026-01-05	30.2500	31.0900	30.1000	30.4000	+16.031%	63	2,190	-35.526%
2025-12-31	27.0000	27.0000	26.2000	26.2000	-13.101%	26	2,190	-25.191%
2025-12-30	31.5000	31.5000	30.1500	30.1500	+6.650%	67	2,190	-34.992%
2025-12-29	28.1000	28.6500	26.7000	28.2700	-12.612%	61	2,190	-30.669%
2025-12-26	29.5900	32.3500	29.4800	32.3500	+23.994%	27	2,218	-39.413%
2025-12-24	25.8100	26.1500	25.8100	26.0900	+2.474%	37	2,253	-24.875%
2025-12-23	25.4000	25.4600	25.4000	25.4600	+5.731%	2	2,253	-23.016%
2025-12-22	24.0800	24.0800	24.0800	24.0800	+6.079%	1	2,253	-18.605%
2025-12-19	22.6500	22.8000	22.4300	22.7000	+5.044%	21	2,253	-13.656%
2025-12-18	22.0000	22.0000	21.5000	21.6100	-2.350%	9	2,253	-9.301%
2025-12-17	21.8000	22.3000	21.6700	22.1300	+12.736%	134	2,249	-11.432%
2025-12-16	19.5000	19.8700	19.5000	19.6300	-2.241%	51	2,203	-0.153%
2025-12-15	19.7800	20.3200	19.5800	20.0800	+9.428%	94	2,213	-2.390%
2025-12-12	20.1200	20.3900	18.0200	18.3500	-11.438%	18	2,178	+6.812%
2025-12-11	19.4000	20.7200	19.2800	20.7200	+9.572%	72	2,179	-5.405%
2025-12-10	18.5000	18.9400	18.0600	18.9100	+3.901%	45	2,169	+3.649%
2025-12-09	18.3000	18.3000	18.2000	18.2000	+6.433%	70	2,156	+7.692%
2025-12-05	16.5300	17.1000	16.3600	17.1000	-2.286%	49	2,226	+14.620%
2025-12-03	17.1000	17.5000	17.1000	17.5000	+2.941%	24	2,181	+12.000%
2025-12-02	17.0000	17.0000	17.0000	17.0000	-2.299%	32	2,186	+15.294%
2025-12-01	15.9500	17.4000	15.9500	17.4000	+16.388%	17	2,218	+12.644%
2025-11-28	14.1000	15.0000	14.1000	14.9500	+16.433%	44	2,202	+31.104%
2025-11-26	12.0000	12.9000	12.0000	12.8400	+9.744%	48	2,145	+52.648%
2025-11-25	11.7000	11.7000	11.7000	11.7000	+2.902%	5	2,145	+67.521%
2025-11-24	11.0700	11.5700	11.0700	11.3700	+3.364%	16	2,150	+72.383%
2025-11-21	10.5500	11.0000	10.5000	11.0000	-2.569%	21	2,158	+78.182%
2025-11-20	11.2500	11.3000	11.0500	11.2900	-0.965%	12	2,149	+73.605%
2025-11-19	11.3000	11.5000	11.3000	11.4000	-2.564%	4	2,148	+71.930%
2025-11-18	11.0600	11.7000	11.0600	11.7000	+4.464%	4	2,151	+67.521%
2025-11-17	11.6000	11.6000	11.2000	11.2000	-6.667%	39	2,151	+75.000%
2025-11-14	11.5200	12.0700	11.5200	12.0000	-2.991%	7	2,169	+63.333%
2025-11-13	13.7000	13.7000	12.1700	12.3700	-6.642%	15	2,162	+58.448%
2025-11-12	12.1700	13.2500	11.7000	13.2500	+15.217%	27	2,164	+47.925%
2025-11-11	11.4000	11.5000	11.4000	11.5000	-0.433%	21	2,180	+70.435%
2025-11-10	10.5000	11.5500	10.5000	11.5500	+20.564%	174	2,180	+69.697%
2025-11-07	9.5500	9.5800	9.3000	9.5800	+4.130%	51	2,309	+104.593%
2025-11-06	9.5200	9.5200	9.0500	9.2000	-5.155%	7	2,270	+113.043%
2025-11-05	9.3000	9.7000	9.3000	9.7000	+7.778%	3	2,270	+102.062%
2025-11-04	9.0100	9.4000	9.0000	9.0000	-7.216%	5	2,268	+117.778%
2025-11-03	10.5000	10.5000	9.7000	9.7000	-9.346%	65	2,217	+102.062%
2025-10-31	10.2200	10.7000	10.1000	10.7000	+6.256%	3	2,217	+83.178%
2025-10-30	10.9500	10.9500	9.9000	10.0700	+3.814%	11	2,218	+94.638%
2025-10-29	9.5000	10.4200	9.0500	9.7000	+3.191%	49	2,215	+102.062%
2025-10-28	9.1000	9.4000	8.7200	9.4000	+9.049%	4	2,202	+108.511%
2025-10-27	10.3500	10.3500	8.5200	8.6200	-17.591%	67	2,180	+127.378%
2025-10-24	10.2000	10.6200	9.7000	10.4600	-1.321%	151	2,180	+87.380%
2025-10-23	10.2500	11.3000	10.2500	10.6000	+2.614%	54	2,054	+84.906%
2025-10-22	9.5500	10.6000	9.5500	10.3300	+5.408%	20	2,044	+89.739%
2025-10-21	10.5800	10.6800	9.7000	9.8000	-17.647%	294	2,027	+100.000%
2025-10-20	11.5300	11.9000	11.5300	11.9000	+2.586%	7	1,899	+64.706%
2025-10-17	11.6000	11.6000	11.6000	11.6000	-14.391%	1	1,904	+68.966%
2025-10-16	11.7800	13.5500	11.7800	13.5500	+24.312%	32	1,905	+44.649%
2025-10-14	11.5500	11.5500	10.7200	10.9000	+2.347%	17	1,884	+79.817%
2025-10-13	9.6500	10.8500	9.6500	10.6500	+9.231%	41	1,886	+84.038%
2025-10-10	9.6000	10.4000	9.2500	9.7500	+0.932%	59	1,904	+101.026%
2025-10-09	10.3800	10.4000	7.5500	9.6600	+1.684%	24	1,893	+102.899%
2025-10-08	9.1500	10.0000	8.9800	9.5000	+6.145%	92	1,877	+106.316%
2025-10-07	9.3500	9.5000	8.7000	8.9500	-5.789%	127	1,808	+118.994%
2025-10-06	9.4700	9.6000	9.3400	9.5000	+4.972%	1,686	1,786	+106.316%
2025-10-03	8.9300	10.4000	8.9000	9.0500	+5.110%	8	132	+116.575%
2025-10-02	8.8500	8.8500	8.3100	8.6100	-7.914%	67	125	+127.642%
2025-10-01	9.3500	9.9500	9.2000	9.3500	+5.056%	15	58	+109.626%
2025-09-30	9.0000	9.0000	8.6500	8.9000	+0.225%	26	43	+120.225%
2025-09-29	8.2300	8.8800	8.2300	8.8800	+6.988%	6	17	+120.721%
2025-09-26	8.3000	8.3000	8.3000	8.3000	+12.162%	1	11	+136.145%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-3.268%	1	11	+164.865%
2025-09-23	7.6500	7.6500	7.6500	7.6500	+5.517%	2	10	+156.209%
2025-09-22	7.2500	7.2500	7.2500	7.2500	+30.162%	1	8	+170.345%
2025-09-17	6.0700	6.0700	5.5700	5.5700	+1.273%	6	7	+251.885%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+2.041%	2	2	+256.364%
2025-09-15	5.3900	5.3900	5.3900	5.3900	0.000%	1	1	+263.636%