Dark

SLV20280121C48
SLV Jan 21 2028 48.00 Call (SLV280121C00048000)
option OPRA

EOD

Sep 17, 2026

18.00+3.448%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0000	18.0000	18.0000	18.0000	+3.448%	3	1,497	0.000%
2026-09-10	17.4000	17.4000	17.4000	17.4000	-11.675%	2	1,497	+3.448%
2026-09-09	19.7000	19.7000	19.7000	19.7000	+5.348%	1	1,498	-8.629%
2026-09-04	18.7000	18.7000	18.7000	18.7000	+4.469%	1	1,498	-3.743%
2026-09-02	17.9700	17.9700	17.9000	17.9000	-1.160%	6	1,499	+0.559%
2026-09-01	18.1100	18.1100	18.1100	18.1100	-4.684%	1	1,498	-0.607%
2026-08-28	22.2900	22.2900	19.0000	19.0000	-9.995%	47	1,497	-5.263%
2026-08-27	21.3800	21.4000	21.1100	21.1100	+5.815%	65	1,498	-14.732%
2026-08-26	19.9500	19.9500	19.9500	19.9500	-1.238%	2	1,498	-9.774%
2026-08-25	20.2000	20.2000	20.2000	20.2000	-3.810%	2	1,498	-10.891%
2026-08-24	21.2000	21.2000	21.0000	21.0000	-1.639%	3	1,496	-14.286%
2026-08-21	21.5000	21.5000	21.3500	21.3500	+2.644%	18	1,496	-15.691%
2026-08-20	20.4500	20.8000	20.4500	20.8000	+11.528%	45	1,493	-13.462%
2026-08-19	18.6500	18.6500	18.6500	18.6500	+9.513%	2	1,484	-3.485%
2026-08-18	17.0300	17.0300	17.0300	17.0300	-3.948%	6	1,484	+5.696%
2026-08-14	17.7300	17.7300	17.7300	17.7300	-5.440%	1	1,478	+1.523%
2026-08-12	18.7500	18.7500	18.7500	18.7500	+2.180%	4	1,478	-4.000%
2026-08-11	18.2300	18.3500	18.2300	18.3500	-2.549%	2	1,478	-1.907%
2026-08-10	18.2000	18.8300	18.2000	18.8300	+10.117%	3	1,477	-4.408%
2026-08-07	17.5000	17.5000	17.1000	17.1000	+11.401%	2	1,476	+5.263%
2026-08-06	15.3500	15.3500	15.3500	15.3500	+7.644%	2	1,476	+17.264%
2026-08-04	14.2600	14.2600	14.2600	14.2600	+8.441%	2	1,476	+26.227%
2026-08-03	13.1000	13.3100	12.9000	13.1500	-3.238%	128	1,476	+36.882%
2026-07-31	13.4600	13.5900	13.4600	13.5900	-2.581%	2	1,442	+32.450%
2026-07-30	13.9200	13.9500	13.9200	13.9500	+4.730%	2	1,442	+29.032%
2026-07-29	13.3200	13.3200	13.3200	13.3200	+0.756%	10	1,442	+35.135%
2026-07-28	12.8000	13.2900	12.8000	13.2200	-1.856%	5	1,442	+36.157%
2026-07-27	13.8500	14.0100	13.4700	13.4700	+0.522%	20	1,441	+33.630%
2026-07-23	13.3000	13.6400	13.2800	13.4000	-11.551%	56	1,441	+34.328%
2026-07-22	15.3000	15.4400	15.1500	15.1500	+8.602%	4	1,417	+18.812%
2026-07-21	14.2500	14.4500	13.9500	13.9500	+7.308%	13	1,415	+29.032%
2026-07-20	11.5000	13.0000	11.5000	13.0000	+5.263%	7	1,410	+38.462%
2026-07-17	12.2500	12.3500	12.2500	12.3500	-2.603%	2	1,415	+45.749%
2026-07-16	12.5000	12.6800	12.5000	12.6800	-1.705%	6	1,414	+41.956%
2026-07-15	12.9500	13.2000	12.9000	12.9000	-8.185%	16	1,409	+39.535%
2026-07-14	13.8500	14.0900	13.8500	14.0500	+3.614%	7	1,404	+28.114%
2026-07-13	13.6800	13.6800	13.3500	13.5600	-8.378%	30	1,404	+32.743%
2026-07-10	14.7000	14.8000	14.7000	14.8000	-0.671%	2	1,388	+21.622%
2026-07-09	14.8500	15.1500	14.7500	14.9000	+1.706%	22	1,389	+20.805%
2026-07-08	13.6500	14.6500	13.6500	14.6500	-10.068%	17	1,389	+22.867%
2026-07-06	16.2000	16.3000	16.0800	16.2900	+4.089%	6	1,389	+10.497%
2026-07-02	15.6000	15.8600	15.6000	15.6500	+7.931%	80	1,413	+15.016%
2026-06-30	14.7000	14.7000	14.5000	14.5000	+4.845%	2	1,414	+24.138%
2026-06-29	13.5000	13.8300	13.5000	13.8300	-1.566%	6	1,414	+30.152%
2026-06-25	14.0500	14.0500	14.0500	14.0500	+4.929%	2	1,414	+28.114%
2026-06-24	14.2500	14.3600	13.3000	13.3900	-15.786%	17	1,414	+34.429%
2026-06-23	15.9000	15.9000	15.9000	15.9000	-16.139%	6	1,421	+13.208%
2026-06-18	19.4000	19.4000	18.9000	18.9600	-13.896%	8	1,423	-5.063%
2026-06-15	22.0200	22.0200	22.0200	22.0200	+6.120%	2	1,423	-18.256%
2026-06-12	20.7500	20.7500	20.7500	20.7500	+7.402%	2	1,423	-13.253%
2026-06-11	17.6500	19.3200	17.4200	19.3200	+6.446%	24	1,423	-6.832%
2026-06-10	18.0500	18.1500	18.0500	18.1500	-2.419%	2	1,410	-0.826%
2026-06-09	20.0000	20.1600	18.2500	18.6000	-11.597%	11	1,410	-3.226%
2026-06-08	21.1800	21.2200	20.0200	21.0400	-8.122%	14	1,410	-14.449%
2026-06-05	21.5000	22.9000	21.5000	22.9000	-15.809%	7	1,399	-21.397%
2026-05-21	27.0000	27.2000	27.0000	27.2000	-2.683%	4	1,394	-33.824%
2026-05-20	27.9500	27.9500	27.9500	27.9500	-2.951%	2	1,394	-35.599%
2026-05-18	28.9000	28.9000	28.8000	28.8000	+0.524%	2	1,393	-37.500%
2026-05-15	28.5500	28.7000	28.5000	28.6500	-24.486%	4	1,393	-37.173%
2026-05-13	35.5000	37.9400	35.5000	37.9400	+9.180%	10	1,391	-52.557%
2026-05-12	34.7500	34.7500	34.7500	34.7500	+11.736%	1	1,401	-48.201%
2026-05-08	31.0500	31.1000	31.0500	31.1000	+1.967%	2	1,401	-42.122%
2026-05-07	30.6500	30.8500	30.5000	30.5000	+25.257%	14	1,403	-40.984%
2026-05-05	24.3500	24.3500	24.3500	24.3500	-2.600%	1	1,398	-26.078%
2026-05-04	25.0000	25.0000	25.0000	25.0000	-8.425%	2	1,399	-28.000%
2026-04-27	27.2500	27.3000	27.2500	27.3000	-2.045%	2	1,398	-34.066%
2026-04-23	27.8700	27.8700	27.8700	27.8700	-10.673%	4	1,399	-35.414%
2026-04-20	31.2000	31.2000	31.2000	31.2000	-6.643%	1	1,395	-42.308%
2026-04-17	33.4200	33.4200	33.4200	33.4200	+7.981%	2	1,395	-46.140%
2026-04-14	30.9500	30.9500	30.9500	30.9500	+17.324%	5	1,394	-41.842%
2026-04-02	26.3800	26.3800	26.3800	26.3800	-7.276%	1	1,394	-31.766%
2026-03-31	28.4500	28.4500	28.4500	28.4500	+6.554%	5	1,394	-36.731%
2026-03-25	26.7000	26.7000	26.7000	26.7000	+4.912%	20	1,394	-32.584%
2026-03-20	25.4500	25.4500	25.4500	25.4500	-11.938%	1	1,394	-29.273%
2026-03-18	28.2000	28.9000	28.2000	28.9000	-10.775%	2	1,395	-37.716%
2026-03-16	32.3900	32.3900	32.3900	32.3900	-8.761%	1	1,396	-44.427%
2026-03-13	35.5000	35.5000	35.5000	35.5000	-10.240%	1	1,397	-49.296%
2026-03-10	39.2500	39.5500	39.2500	39.5500	+3.399%	3	1,397	-54.488%
2026-03-02	38.2500	38.2500	38.2500	38.2500	+6.546%	1	1,397	-52.941%
2026-02-20	35.9000	35.9000	35.9000	35.9000	+31.985%	7	1,397	-49.861%
2026-02-12	27.5000	27.5000	27.2000	27.2000	-12.258%	4	1,397	-33.824%
2026-02-10	33.0000	33.0500	31.0000	31.0000	+4.907%	10	1,397	-41.935%
2026-02-06	27.9700	29.5500	27.9700	29.5500	+9.851%	8	1,393	-39.086%
2026-02-05	28.4300	28.4300	26.9000	26.9000	-29.802%	3	1,393	-33.086%
2026-02-04	38.3200	38.3200	38.3200	38.3200	+6.267%	2	1,392	-53.027%
2026-02-03	38.9000	38.9000	36.0600	36.0600	+7.964%	12	1,392	-50.083%
2026-02-02	32.0000	33.5000	28.8800	33.4000	-1.765%	11	1,387	-46.108%
2026-01-30	42.1500	47.9000	34.0000	34.0000	-48.092%	39	1,383	-47.059%
2026-01-29	65.5000	65.5000	65.5000	65.5000	+5.645%	1	1,390	-72.519%
2026-01-28	61.5000	62.0000	57.2000	62.0000	+10.261%	5	1,390	-70.968%
2026-01-27	55.2500	56.2300	55.2500	56.2300	+5.735%	2	1,390	-67.989%
2026-01-26	57.0300	58.0500	53.1800	53.1800	+10.447%	4	1,391	-66.153%
2026-01-23	47.3000	48.5500	47.3000	48.1500	+8.081%	7	1,393	-62.617%
2026-01-22	44.5000	45.0000	44.5000	44.5500	+4.162%	12	1,391	-59.596%
2026-01-21	41.9300	42.7700	41.9300	42.7700	+11.905%	2	1,385	-57.914%
2026-01-16	38.2200	38.2200	38.2200	38.2200	-4.354%	1	1,385	-52.904%
2026-01-15	39.9600	39.9600	39.9600	39.9600	-3.711%	1	1,385	-54.955%
2026-01-14	40.1000	41.5000	39.6000	41.5000	+13.233%	35	1,385	-56.627%
2026-01-13	38.2700	38.5800	36.6500	36.6500	+2.432%	17	1,385	-50.887%
2026-01-12	34.0800	35.7800	34.0800	35.7800	+17.736%	19	1,385	-49.693%
2026-01-09	30.5000	30.6700	30.3900	30.3900	+4.505%	4	1,393	-40.770%
2026-01-07	29.0800	29.0800	29.0800	29.0800	-5.768%	10	1,393	-38.102%
2026-01-06	31.0000	31.0000	30.8600	30.8600	+12.464%	2	1,398	-41.672%
2026-01-05	28.3700	28.8000	27.3000	27.4400	+12.229%	19	1,399	-34.402%
2026-01-02	27.1000	27.1000	24.4500	24.4500	+1.875%	16	1,404	-26.380%
2025-12-31	25.2000	25.6700	24.0000	24.0000	-17.070%	19	1,401	-25.000%
2025-12-30	27.7200	28.9400	27.5400	28.9400	+15.760%	8	1,401	-37.802%
2025-12-29	25.5000	25.6000	25.0000	25.0000	-14.089%	13	1,399	-28.000%
2025-12-26	27.4000	29.1000	26.5000	29.1000	+21.250%	32	1,397	-38.144%
2025-12-24	23.8500	24.5100	23.8500	24.0000	+2.740%	27	1,395	-25.000%
2025-12-23	22.7500	23.3600	22.7500	23.3600	+7.402%	11	1,395	-22.945%
2025-12-22	21.6300	21.7600	21.6000	21.7500	+5.583%	22	1,394	-17.241%
2025-12-19	20.6000	20.6000	20.6000	20.6000	+8.478%	5	1,374	-12.621%
2025-12-18	19.4600	19.4600	18.9900	18.9900	-6.269%	6	1,379	-5.213%
2025-12-17	20.0100	20.2600	20.0000	20.2600	+13.692%	18	1,379	-11.155%
2025-12-16	17.9900	17.9900	17.5000	17.8200	-1.980%	52	1,375	+1.010%
2025-12-15	18.2600	18.2600	17.8500	18.1800	+3.295%	30	1,382	-0.990%
2025-12-12	18.5500	18.5500	16.1800	17.6000	-5.630%	36	1,368	+2.273%
2025-12-11	17.5000	19.2500	17.5000	18.6500	+9.513%	18	1,352	-3.485%
2025-12-10	16.0000	17.1800	15.5500	17.0300	+3.212%	56	1,354	+5.696%
2025-12-09	16.2500	16.5000	16.2500	16.5000	+13.402%	3	1,363	+9.091%
2025-12-08	14.5500	14.5500	14.5500	14.5500	-4.590%	1	1,363	+23.711%
2025-12-05	15.2500	15.2500	15.2500	15.2500	+11.314%	2	1,363	+18.033%
2025-12-04	14.8000	14.8000	13.5000	13.7000	-7.744%	12	1,361	+31.387%
2025-12-03	15.3000	15.6500	14.8500	14.8500	-2.878%	15	1,357	+21.212%
2025-12-02	15.5000	15.5000	15.0400	15.2900	-3.957%	223	1,358	+17.724%
2025-12-01	14.7000	15.9200	14.7000	15.9200	+18.013%	17	1,492	+13.065%
2025-11-28	12.0000	13.5000	12.0000	13.4900	+19.486%	35	1,505	+33.432%
2025-11-26	10.6700	11.3500	10.6700	11.2900	+10.795%	15	1,530	+59.433%
2025-11-24	9.9600	10.3400	9.9600	10.1900	+10.162%	41	1,530	+76.644%
2025-11-21	9.3200	9.3200	9.2500	9.2500	-6.471%	8	1,551	+94.595%
2025-11-20	9.9500	9.9900	9.8000	9.8900	-9.016%	32	1,549	+82.002%
2025-11-19	10.5000	10.8700	10.5000	10.8700	+10.355%	4	1,535	+65.593%
2025-11-18	9.6800	9.8500	9.6800	9.8500	+0.819%	3	1,532	+82.741%
2025-11-17	10.1000	10.1000	9.7700	9.7700	-1.710%	12	1,531	+84.237%
2025-11-14	9.9200	9.9500	9.7000	9.9400	-7.963%	10	1,529	+81.087%
2025-11-13	11.8000	11.8000	10.8000	10.8000	-6.574%	78	1,529	+66.667%
2025-11-12	11.4400	11.7000	11.4400	11.5600	+15.600%	5	1,505	+55.709%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+3.093%	10	1,503	+80.000%
2025-11-10	9.4500	9.7000	9.4500	9.7000	+22.785%	10	1,495	+85.567%
2025-11-04	7.6500	7.9000	7.0500	7.9000	-12.707%	8	1,505	+127.848%
2025-10-31	9.0200	9.0500	8.5000	9.0500	+6.471%	10	1,498	+98.895%
2025-10-30	8.2000	8.5000	8.2000	8.5000	-2.857%	12	1,496	+111.765%
2025-10-29	8.7500	8.7500	8.7500	8.7500	+8.025%	10	1,508	+105.714%
2025-10-28	7.8000	8.1000	7.8000	8.1000	+8.725%	11	1,498	+122.222%
2025-10-27	8.2000	8.2000	7.3400	7.4500	-19.459%	54	1,495	+141.611%
2025-10-24	9.2000	9.2500	8.9000	9.2500	+3.933%	3	1,495	+94.595%
2025-10-23	8.9000	8.9000	8.9000	8.9000	+10.559%	1	1,494	+102.247%
2025-10-22	8.7000	8.7000	8.0500	8.0500	-6.613%	2	1,495	+123.602%
2025-10-21	9.0000	9.2500	8.6000	8.6200	-15.656%	51	1,495	+108.817%
2025-10-20	10.9000	10.9000	10.0000	10.2200	+6.017%	55	1,454	+76.125%
2025-10-17	11.0000	11.3500	9.6400	9.6400	-14.311%	49	1,413	+86.722%
2025-10-16	11.9000	12.0000	11.2500	11.2500	+3.116%	24	1,446	+60.000%
2025-10-15	10.7000	11.2000	10.2100	10.9100	+9.100%	1,088	1,437	+64.986%
2025-10-14	8.8500	10.0000	8.8500	10.0000	+7.527%	4	415	+80.000%
2025-10-13	9.4000	9.8200	9.2000	9.3000	+24.000%	244	411	+93.548%
2025-10-10	8.2500	8.2500	6.4000	7.5000	-8.537%	11	209	+140.000%
2025-10-09	8.7700	9.1500	8.2000	8.2000	-4.651%	38	204	+119.512%
2025-10-08	8.7100	8.7100	8.6000	8.6000	+3.865%	7	196	+109.302%
2025-10-06	8.2800	8.2800	8.2800	8.2800	+9.669%	1	196	+117.391%
2025-10-03	7.9900	7.9900	7.5500	7.5500	+3.001%	14	195	+138.411%
2025-10-02	8.4500	8.4500	7.3300	7.3300	-3.170%	5	196	+145.566%
2025-09-30	7.5000	7.7900	7.2000	7.5700	+4.414%	17	196	+137.781%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+22.881%	1	190	+148.276%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-1.667%	1	189	+205.085%
2025-09-23	6.0000	6.0000	6.0000	6.0000	-2.439%	1	188	+200.000%
2025-09-22	5.4500	6.1500	5.4500	6.1500	+17.143%	27	187	+192.683%
2025-09-19	5.1000	5.4500	4.9000	5.2500	+7.143%	104	163	+242.857%
2025-09-18	5.0500	5.9000	4.4500	4.9000	-4.854%	36	61	+267.347%
2025-09-17	4.7400	5.1500	4.1600	5.1500	+6.186%	25	32	+249.515%
2025-09-16	4.8700	5.1000	4.8500	4.8500	0.000%	12	14	+271.134%
2025-09-15	4.3800	5.0000	4.3800	4.8500	0.000%	6	4	+271.134%