Dark

SLV20280121C46
SLV Jan 21 2028 46.00 Call (SLV280121C00046000)
option OPRA

EOD

Sep 17, 2026

18.95+2.267%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.9500	18.9500	18.9500	18.9500	+2.267%	1	566	0.000%
2026-09-16	18.5300	18.5300	18.5300	18.5300	-3.136%	1	566	+2.267%
2026-09-02	19.2200	19.2200	19.0600	19.1300	-0.623%	11	565	-0.941%
2026-09-01	19.2500	19.2500	19.2500	19.2500	-13.947%	1	564	-1.558%
2026-08-25	22.3700	22.3700	22.3700	22.3700	-0.798%	5	563	-15.288%
2026-08-21	22.6700	22.6700	22.5500	22.5500	+13.717%	16	563	-15.965%
2026-08-19	19.2000	19.8300	19.2000	19.8300	+8.658%	81	557	-4.438%
2026-08-18	18.2500	18.2500	18.2500	18.2500	-4.199%	1	518	+3.836%
2026-08-14	19.0000	19.0500	19.0000	19.0500	-1.550%	2	517	-0.525%
2026-08-10	19.2000	19.3500	19.2000	19.3500	+7.202%	2	518	-2.067%
2026-08-07	18.5000	18.5000	18.0500	18.0500	+4.638%	11	517	+4.986%
2026-08-05	17.6000	17.6000	17.2000	17.2500	+12.086%	3	512	+9.855%
2026-08-04	15.2700	15.3900	15.2700	15.3900	+8.917%	2	511	+23.132%
2026-08-03	14.1300	14.1300	14.1300	14.1300	-0.842%	1	512	+34.112%
2026-07-31	14.0300	14.2500	13.9500	14.2500	+0.778%	19	511	+32.982%
2026-07-28	14.1100	14.1400	14.1100	14.1400	-4.136%	2	513	+34.017%
2026-07-27	14.9000	15.0700	14.6700	14.7500	-6.586%	18	514	+28.475%
2026-07-22	15.8500	15.8500	15.7900	15.7900	+10.807%	2	519	+20.013%
2026-07-15	14.2500	14.2500	14.2500	14.2500	-6.863%	5	518	+32.982%
2026-07-14	15.1700	15.3200	15.1700	15.3000	+6.695%	4	513	+23.856%
2026-07-13	14.2100	14.3400	14.2100	14.3400	-14.846%	2	513	+32.148%
2026-07-02	16.9000	16.9000	16.3800	16.8400	+3.886%	608	268	+12.530%
2026-07-01	16.3000	17.0500	16.2000	16.2100	+6.645%	26	268	+16.903%
2026-06-30	15.2000	15.2000	15.2000	15.2000	+4.110%	2	269	+24.671%
2026-06-29	14.4500	14.6500	14.4500	14.6000	-3.054%	13	269	+29.795%
2026-06-25	14.9500	15.1400	14.9000	15.0600	-14.432%	16	270	+25.830%
2026-06-23	17.6000	17.6000	17.6000	17.6000	-10.931%	1	268	+7.670%
2026-06-22	19.6500	19.8000	19.5500	19.7600	-0.952%	6	267	-4.099%
2026-06-18	19.9500	19.9500	19.9500	19.9500	-16.352%	5	262	-5.013%
2026-06-17	23.8000	23.8500	23.8000	23.8500	+1.923%	2	262	-20.545%
2026-06-16	23.4000	23.4000	23.4000	23.4000	-6.400%	1	262	-19.017%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+24.378%	1	262	-24.200%
2026-06-11	19.5000	21.0000	18.6800	20.1000	-0.248%	74	262	-5.721%
2026-06-09	19.8500	20.1500	19.8500	20.1500	-23.819%	3	272	-5.955%
2026-06-04	26.6000	26.6500	26.4500	26.4500	-7.193%	4	272	-28.355%
2026-05-29	28.6000	28.6000	28.5000	28.5000	+6.027%	2	270	-33.509%
2026-05-28	26.8800	26.8800	26.8800	26.8800	-5.352%	5	270	-29.501%
2026-05-21	28.3000	28.4000	28.3000	28.4000	-2.740%	2	270	-33.275%
2026-05-20	29.0500	29.2000	29.0500	29.2000	+3.180%	2	270	-35.103%
2026-05-19	28.2000	28.3000	28.2000	28.3000	-25.033%	2	272	-33.039%
2026-05-12	36.1300	37.7500	36.0000	37.7500	+2.442%	3	272	-49.801%
2026-05-11	36.8500	36.8500	36.8500	36.8500	+15.336%	30	272	-48.575%
2026-05-07	32.0000	32.0000	31.9500	31.9500	+20.840%	2	290	-40.689%
2026-05-05	26.4400	26.4400	26.4400	26.4400	+1.303%	35	289	-28.328%
2026-05-04	26.1500	26.1500	26.1000	26.1000	+3.040%	2	254	-27.395%
2026-04-29	25.3300	25.3300	25.3300	25.3300	-12.655%	16	253	-25.188%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-7.907%	16	262	-34.655%
2026-04-16	31.4900	31.4900	31.4900	31.4900	-2.809%	1	278	-39.822%
2026-04-14	32.4000	32.4000	32.4000	32.4000	+15.632%	5	279	-41.512%
2026-03-25	28.0200	28.0200	28.0200	28.0200	+12.984%	10	274	-32.370%
2026-03-24	24.8000	24.8000	24.8000	24.8000	+3.076%	10	264	-23.589%
2026-03-20	25.3500	25.3500	24.0600	24.0600	-32.981%	21	254	-21.239%
2026-02-20	35.9000	35.9000	35.9000	35.9000	+17.129%	5	274	-47.214%
2026-02-19	30.6500	30.6500	30.6500	30.6500	-7.121%	1	279	-38.173%
2026-02-10	33.0000	33.0000	33.0000	33.0000	-4.126%	1	279	-42.576%
2026-02-09	34.4200	34.4200	34.4200	34.4200	+18.895%	3	280	-44.945%
2026-02-05	29.2500	29.2500	28.9500	28.9500	-26.336%	2	277	-34.542%
2026-02-03	39.3000	39.3000	39.3000	39.3000	+18.373%	1	277	-51.781%
2026-02-02	33.2000	33.2000	33.2000	33.2000	-6.742%	35	276	-42.922%
2026-01-30	35.6000	35.6000	35.6000	35.6000	-41.021%	1	311	-46.770%
2026-01-29	57.2700	60.5600	57.2700	60.3600	+4.974%	17	311	-68.605%
2026-01-27	57.5000	57.5000	57.5000	57.5000	-0.416%	1	328	-67.043%
2026-01-26	57.7400	57.7400	57.7400	57.7400	+16.883%	1	327	-67.180%
2026-01-23	48.5300	49.4000	48.5300	49.4000	+7.978%	13	328	-61.640%
2026-01-22	45.7500	45.7500	45.7500	45.7500	+2.075%	2	339	-58.579%
2026-01-20	44.7000	44.8200	44.4800	44.8200	+14.835%	16	341	-57.720%
2026-01-16	39.0300	39.0300	39.0300	39.0300	-7.071%	1	338	-51.448%
2026-01-14	41.2000	42.0000	41.2000	42.0000	+15.702%	7	338	-54.881%
2026-01-12	35.0000	36.7100	35.0000	36.3000	+15.458%	19	345	-47.796%
2026-01-09	31.4400	31.4400	31.4400	31.4400	+3.319%	1	342	-39.726%
2026-01-07	30.4300	30.4300	30.4300	30.4300	-5.497%	1	343	-37.726%
2026-01-06	31.8800	32.2000	31.8800	32.2000	+21.509%	2	342	-41.149%
2026-01-02	25.7600	26.5000	25.7600	26.5000	+1.923%	2	344	-28.491%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-13.765%	2	344	-27.115%
2025-12-30	28.3100	30.1500	28.3100	30.1500	+11.667%	2	344	-37.148%
2025-12-29	26.4800	27.0200	25.5000	27.0000	-14.013%	15	346	-29.815%
2025-12-26	29.3500	31.4000	29.2700	31.4000	+24.702%	4	340	-39.650%
2025-12-24	25.1800	25.1800	25.1800	25.1800	+2.441%	1	339	-24.742%
2025-12-23	24.4600	24.5800	24.4600	24.5800	+10.472%	9	339	-22.905%
2025-12-22	22.7000	22.7500	22.2500	22.2500	+10.422%	10	346	-14.831%
2025-12-18	20.1500	20.5400	20.1500	20.1500	-4.863%	5	341	-5.955%
2025-12-17	20.5200	21.2200	20.3500	21.1800	+11.356%	31	344	-10.529%
2025-12-16	18.5900	19.0200	18.3000	19.0200	-0.523%	47	331	-0.368%
2025-12-15	18.9700	19.2300	18.8800	19.1200	+11.813%	25	330	-0.889%
2025-12-12	19.4100	19.6700	17.1000	17.1000	-10.612%	15	309	+10.819%
2025-12-11	18.6100	19.1500	18.6100	19.1300	+5.749%	18	323	-0.941%
2025-12-10	17.1500	18.1300	17.1500	18.0900	+3.906%	28	328	+4.754%
2025-12-09	16.1000	17.6000	16.1000	17.4100	+12.323%	32	315	+8.845%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+0.977%	1	315	+22.258%
2025-12-05	15.9500	15.9500	15.3500	15.3500	-4.540%	2	315	+23.453%
2025-12-03	16.6000	16.6000	16.0800	16.0800	-1.046%	2	315	+17.848%
2025-12-02	16.3500	16.3500	16.2500	16.2500	+1.881%	2	315	+16.615%
2025-12-01	15.0000	15.9500	15.0000	15.9500	+12.403%	28	315	+18.809%
2025-11-28	13.1900	14.1900	13.1900	14.1900	+16.121%	27	316	+33.545%
2025-11-26	12.1500	12.2300	12.1500	12.2200	+9.892%	36	341	+55.074%
2025-11-25	10.7000	11.1200	10.7000	11.1200	-0.269%	5	341	+70.414%
2025-11-24	10.6000	11.2800	10.3700	11.1500	+11.836%	33	336	+69.955%
2025-11-21	10.0000	10.0000	9.9700	9.9700	-6.735%	2	363	+90.070%
2025-11-20	10.9000	11.2900	10.5200	10.6900	-1.019%	34	361	+77.268%
2025-11-19	11.4000	11.4000	10.8000	10.8000	-2.439%	9	329	+75.463%
2025-11-18	10.9700	11.0700	10.4300	11.0700	+9.604%	7	332	+71.183%
2025-11-17	10.7500	10.7500	10.1000	10.1000	-7.678%	39	325	+87.624%
2025-11-14	10.5000	11.8000	10.5000	10.9400	-5.690%	27	286	+73.218%
2025-11-13	12.0000	12.0000	11.6000	11.6000	-6.452%	2	262	+63.362%
2025-11-12	11.7200	12.4000	11.7200	12.4000	+15.135%	4	261	+52.823%
2025-11-11	10.6500	10.7700	10.6500	10.7700	+3.757%	2	263	+75.952%
2025-11-10	10.1200	10.3800	10.1200	10.3800	+18.629%	34	263	+82.563%
2025-11-07	8.7500	8.7500	8.7500	8.7500	+0.806%	1	230	+116.571%
2025-11-06	9.2500	9.2500	8.4500	8.6800	-9.583%	79	229	+118.318%
2025-10-31	9.6000	9.6000	9.6000	9.6000	+2.894%	2	179	+97.396%
2025-10-30	9.5000	9.5000	9.2000	9.3300	+3.208%	5	181	+103.108%
2025-10-29	9.0400	9.0400	9.0400	9.0400	+12.718%	1	180	+109.624%
2025-10-27	8.0200	8.0200	8.0200	8.0200	-19.800%	17	179	+136.284%
2025-10-23	10.0000	10.0000	10.0000	10.0000	+2.564%	2	179	+89.500%
2025-10-22	9.9000	9.9300	9.2500	9.7500	+1.563%	11	179	+94.359%
2025-10-21	9.2000	9.6000	9.2000	9.6000	-11.846%	13	184	+97.396%
2025-10-20	10.9000	11.0200	10.5500	10.8900	+2.542%	22	191	+74.013%
2025-10-17	10.4000	10.6200	10.4000	10.6200	-16.771%	2	184	+78.437%
2025-10-16	11.8000	12.7600	11.8000	12.7600	+11.930%	8	182	+48.511%
2025-10-15	11.1000	11.4000	11.1000	11.4000	+8.571%	2	178	+66.228%
2025-10-14	9.9500	10.7000	9.9500	10.5000	+3.448%	10	180	+80.476%
2025-10-13	10.1500	10.1500	9.6500	10.1500	+9.730%	24	170	+86.700%
2025-10-10	9.9000	9.9000	8.3700	9.2500	+8.824%	96	152	+104.865%
2025-10-09	9.0700	10.4500	8.5000	8.5000	+4.938%	29	70	+122.941%
2025-10-07	8.5500	8.5500	8.1000	8.1000	-7.955%	9	58	+133.951%
2025-10-06	8.8100	8.9000	8.8000	8.8000	+3.529%	12	53	+115.341%
2025-10-03	8.7000	8.7000	8.5000	8.5000	+7.595%	20	41	+122.941%
2025-10-02	7.7500	7.9000	7.7500	7.9000	-1.250%	7	22	+139.873%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-8.571%	2	16	+136.875%
2025-09-29	8.7700	8.7700	8.7500	8.7500	+8.025%	2	14	+116.571%
2025-09-26	7.6900	8.1000	7.6900	8.1000	+28.571%	2	14	+133.951%
2025-09-23	6.3000	6.3000	6.3000	6.3000	0.000%	2	12	+200.794%
2025-09-22	6.2000	6.3000	6.2000	6.3000	+5.000%	2	12	+200.794%
2025-09-18	6.0000	6.0000	6.0000	6.0000	0.000%	10	10	+215.833%