Dark

SLV20280121C49
SLV Jan 21 2028 49.00 Call (SLV280121C00049000)
option OPRA

EOD

Sep 16, 2026

16.65+3.416%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.6500	16.6500	16.6500	16.6500	+3.416%	1	1,756	0.000%
2026-09-15	16.2500	16.2500	16.0800	16.1000	+0.562%	88	1,755	+3.416%
2026-09-14	16.3500	16.4000	16.0000	16.0100	-7.188%	26	1,668	+3.998%
2026-09-11	17.2500	17.2500	17.2500	17.2500	+4.672%	1	1,642	-3.478%
2026-09-10	17.0500	17.0500	16.4300	16.4800	-5.667%	79	1,643	+1.032%
2026-09-02	17.5200	17.5200	17.4700	17.4700	+3.618%	44	1,565	-4.694%
2026-09-01	17.2000	17.2000	16.8600	16.8600	-7.616%	7	1,522	-1.246%
2026-08-31	18.2300	18.4100	18.2300	18.2500	-3.439%	11	1,516	-8.767%
2026-08-28	20.1500	20.9000	18.9000	18.9000	-4.061%	49	1,513	-11.905%
2026-08-26	19.8500	19.8500	19.7000	19.7000	-2.282%	3	1,464	-15.482%
2026-08-24	20.5000	20.5000	20.0600	20.1600	-2.373%	40	1,462	-17.411%
2026-08-21	20.9000	20.9000	20.6500	20.6500	+5.681%	54	1,431	-19.370%
2026-08-20	19.3700	20.1000	19.1600	19.5400	+17.569%	392	1,394	-14.790%
2026-08-18	16.6800	16.7600	16.6100	16.6200	-8.631%	94	1,022	+0.181%
2026-08-17	18.1900	18.1900	18.1800	18.1900	+3.470%	5	931	-8.466%
2026-08-14	17.5800	17.5800	17.5800	17.5800	+3.656%	1	928	-5.290%
2026-08-13	17.2600	17.2700	16.9200	16.9600	-2.529%	143	927	-1.828%
2026-08-11	17.8000	17.8000	17.3800	17.4000	-2.082%	52	784	-4.310%
2026-08-10	17.8100	17.9000	17.3400	17.7700	+8.288%	38	784	-6.303%
2026-08-07	16.2300	16.4100	16.2100	16.4100	+9.400%	27	752	+1.463%
2026-08-06	14.8800	15.3000	14.7900	15.0000	+4.603%	161	725	+11.000%
2026-08-04	13.6000	14.3400	13.6000	14.3400	+18.025%	3	564	+16.109%
2026-08-03	14.7500	14.7500	12.1500	12.1500	-9.531%	5	565	+37.037%
2026-07-31	13.5400	13.6400	13.3100	13.4300	-0.519%	58	561	+23.976%
2026-07-30	13.4500	13.5000	13.4500	13.5000	+2.740%	2	505	+23.333%
2026-07-29	13.1700	13.1700	13.1400	13.1400	+2.098%	3	504	+26.712%
2026-07-28	12.2000	13.0000	12.2000	12.8700	-4.948%	13	501	+29.371%
2026-07-27	13.5000	13.5500	13.2700	13.5400	-1.527%	22	511	+22.969%
2026-07-24	13.6000	13.7500	13.4400	13.7500	+5.688%	120	510	+21.091%
2026-07-23	13.1600	13.1600	12.9400	13.0100	-4.268%	43	404	+27.978%
2026-07-21	13.9100	13.9100	13.5900	13.5900	+9.863%	10	362	+22.517%
2026-07-20	12.6100	12.6100	12.3700	12.3700	+7.565%	3	354	+34.600%
2026-07-17	11.8000	11.8000	11.5000	11.5000	-0.433%	12	351	+44.783%
2026-07-16	11.8400	11.8400	11.5500	11.5500	-14.760%	2	351	+44.156%
2026-07-15	13.4500	13.5500	13.4500	13.5500	-4.645%	2	351	+22.878%
2026-07-10	14.1500	14.3000	14.1500	14.2100	+3.874%	6	352	+17.171%
2026-07-08	13.4500	13.7800	13.4500	13.6800	-13.691%	6	349	+21.711%
2026-07-06	15.8000	15.8500	15.8000	15.8500	+10.839%	2	350	+5.047%
2026-06-30	14.4000	14.6500	14.2000	14.3000	+0.492%	44	351	+16.434%
2026-06-26	14.2000	14.3600	13.9600	14.2300	+8.213%	12	345	+17.006%
2026-06-25	13.9000	13.9000	13.1500	13.1500	+2.335%	7	349	+26.616%
2026-06-24	13.0500	13.1000	12.8500	12.8500	-20.186%	3	348	+29.572%
2026-06-23	16.1000	16.1000	16.1000	16.1000	-11.441%	2	348	+3.416%
2026-06-22	18.9500	18.9500	17.9200	18.1800	-3.452%	14	346	-8.416%
2026-06-18	19.2200	19.5200	18.8300	18.8300	-9.904%	8	340	-11.577%
2026-06-17	21.6500	22.0100	20.9000	20.9000	-3.908%	9	340	-20.335%
2026-06-16	21.7500	21.7500	21.7500	21.7500	+14.413%	3	340	-23.448%
2026-06-12	19.0000	19.1500	18.9800	19.0100	+1.985%	6	338	-12.415%
2026-06-11	17.4000	18.8000	17.2200	18.6400	+3.960%	30	338	-10.676%
2026-06-10	18.4000	18.4600	17.7500	17.9300	-3.081%	26	333	-7.139%
2026-06-09	20.0500	20.0800	18.0600	18.5000	-9.535%	12	325	-10.000%
2026-06-08	20.6300	21.1000	20.3800	20.4500	-3.810%	37	320	-18.582%
2026-06-05	21.4500	21.5000	21.1000	21.2600	-13.083%	13	290	-21.684%
2026-06-03	24.7500	24.8000	24.4100	24.4600	-7.802%	6	289	-31.930%
2026-06-01	26.5300	26.5300	26.5300	26.5300	-2.284%	1	291	-37.241%
2026-05-29	26.4300	27.1500	26.4300	27.1500	+5.233%	3	290	-38.674%
2026-05-28	25.2700	25.8000	25.2700	25.8000	-6.011%	3	287	-35.465%
2026-05-26	27.4500	27.5500	27.4000	27.4500	+0.549%	4	287	-39.344%
2026-05-22	27.3000	27.3000	27.3000	27.3000	-1.444%	2	285	-39.011%
2026-05-21	26.6500	27.7000	26.6300	27.7000	+1.095%	6	284	-39.892%
2026-05-20	26.5000	27.4000	26.4500	27.4000	+3.240%	12	284	-39.234%
2026-05-19	26.2000	26.8000	25.7500	26.5400	-5.383%	142	294	-37.265%
2026-05-18	28.3000	28.3000	28.0500	28.0500	-0.532%	8	294	-40.642%
2026-05-15	28.0000	28.6000	27.7500	28.2000	-17.784%	12	294	-40.957%
2026-05-14	34.3500	35.3500	33.6500	34.3000	-7.672%	152	261	-51.458%
2026-05-13	36.3000	38.4500	36.2500	37.1500	+7.184%	183	227	-55.182%
2026-05-11	34.6600	34.6600	34.6600	34.6600	+15.533%	2	227	-51.962%
2026-05-08	30.0000	30.0000	30.0000	30.0000	0.000%	5	229	-44.500%
2026-05-07	31.2500	31.2500	30.0000	30.0000	+20.240%	14	228	-44.500%
2026-04-30	24.8500	24.9500	24.8500	24.9500	-6.309%	2	238	-33.267%
2026-04-27	26.8500	26.9600	26.6000	26.6300	-9.729%	109	238	-37.477%
2026-04-16	29.5000	29.5000	29.5000	29.5000	+6.421%	1	204	-43.559%
2026-04-09	27.7200	27.7200	27.7200	27.7200	+8.493%	2	205	-39.935%
2026-04-07	25.5500	25.5500	25.5500	25.5500	-6.922%	1	203	-34.834%
2026-04-06	27.4500	27.4500	27.4500	27.4500	+10.999%	5	203	-39.344%
2026-03-27	24.7300	24.7300	24.7300	24.7300	-0.081%	1	198	-32.673%
2026-03-24	24.7500	24.7500	24.7500	24.7500	+1.894%	2	197	-32.727%
2026-03-19	24.2900	24.2900	24.2900	24.2900	-17.800%	1	196	-31.453%
2026-03-18	29.5500	29.5500	29.5500	29.5500	-20.114%	1	195	-43.655%
2026-03-09	35.1500	38.1500	35.1500	36.9900	+17.803%	36	196	-54.988%
2026-03-05	31.4000	31.4000	31.4000	31.4000	-21.303%	7	183	-46.975%
2026-03-02	39.9000	39.9000	39.9000	39.9000	-0.870%	2	183	-58.271%
2026-02-25	40.2500	40.2500	40.2500	40.2500	+34.033%	2	187	-58.634%
2026-02-19	30.0300	30.0300	30.0300	30.0300	+21.826%	2	187	-44.555%
2026-02-17	24.2300	24.6500	24.2300	24.6500	-13.962%	21	185	-32.454%
2026-02-13	28.3700	28.6500	27.7500	28.6500	-15.735%	4	185	-41.885%
2026-02-11	34.0000	34.0000	34.0000	34.0000	-0.147%	1	185	-51.029%
2026-02-09	33.4500	34.0500	33.4500	34.0500	+12.860%	2	185	-51.101%
2026-02-05	27.5500	30.1700	27.5500	30.1700	-13.180%	4	185	-44.813%
2026-02-04	34.7500	34.7500	34.7500	34.7500	+17.597%	5	187	-52.086%
2026-02-02	30.4500	30.4500	29.5500	29.5500	-16.761%	28	187	-43.655%
2026-01-30	42.5700	42.5700	35.5000	35.5000	-35.595%	44	192	-53.099%
2026-01-29	55.1200	55.1200	55.1200	55.1200	-10.126%	1	152	-69.793%
2026-01-28	58.7500	61.3300	58.7500	61.3300	+8.032%	7	157	-72.852%
2026-01-27	53.6000	56.7700	53.6000	56.7700	+29.464%	4	154	-70.671%
2026-01-22	42.3200	43.8500	42.3200	43.8500	+6.951%	4	154	-62.030%
2026-01-21	41.4700	41.4700	41.0000	41.0000	-4.718%	2	153	-59.390%
2026-01-20	43.0300	43.0300	43.0300	43.0300	+12.526%	1	154	-61.306%
2026-01-16	38.4000	39.0000	38.2400	38.2400	-3.434%	15	154	-56.459%
2026-01-15	39.0000	39.6000	39.0000	39.6000	+0.126%	3	154	-57.955%
2026-01-14	39.6600	39.6600	39.5500	39.5500	+14.638%	2	153	-57.901%
2026-01-12	34.5000	34.5000	34.5000	34.5000	+26.466%	8	152	-51.739%
2026-01-08	26.7400	27.2800	26.7400	27.2800	-4.948%	15	160	-38.966%
2026-01-06	28.7000	28.7000	28.7000	28.7000	+7.090%	10	149	-41.986%
2026-01-05	26.8000	26.8000	26.8000	26.8000	+6.773%	10	149	-37.873%
2026-01-02	24.4500	25.1000	24.0500	25.1000	+5.241%	6	159	-33.665%
2025-12-31	23.5500	24.0500	23.5500	23.8500	-16.928%	14	148	-30.189%
2025-12-30	28.7100	28.7100	28.7100	28.7100	+0.420%	8	148	-42.006%
2025-12-26	26.5900	28.5900	26.5900	28.5900	+19.774%	11	143	-41.763%
2025-12-24	24.2000	24.2000	22.6500	23.8700	+6.089%	15	136	-30.247%
2025-12-23	21.5000	22.5000	21.5000	22.5000	+5.783%	2	136	-26.000%
2025-12-22	21.1900	21.2700	20.8500	21.2700	+13.319%	7	138	-21.721%
2025-12-18	18.7500	19.5800	18.2100	18.7700	-5.010%	28	132	-11.295%
2025-12-17	19.2000	19.7600	19.1200	19.7600	+15.691%	19	139	-15.739%
2025-12-16	17.2300	17.3700	17.0800	17.0800	-3.557%	25	130	-2.518%
2025-12-15	17.3300	17.7100	17.1900	17.7100	+7.988%	25	145	-5.985%
2025-12-12	17.9600	18.0000	15.8000	16.4000	-7.606%	12	130	+1.524%
2025-12-11	17.1400	17.7600	16.7900	17.7500	+6.799%	14	129	-6.197%
2025-12-10	15.8200	16.7600	15.5200	16.6200	+4.858%	23	140	+0.181%
2025-12-09	15.2000	15.8500	15.2000	15.8500	+8.117%	25	125	+5.047%
2025-12-08	14.6600	14.6600	14.6600	14.6600	+8.593%	1	119	+13.574%
2025-12-04	13.5000	13.5000	13.5000	13.5000	-12.052%	1	118	+23.333%
2025-12-03	15.3500	15.3500	15.3500	15.3500	+4.778%	30	118	+8.469%
2025-12-02	14.6500	14.6500	14.6500	14.6500	-2.463%	2	88	+13.652%
2025-12-01	14.5000	15.3500	14.5000	15.0200	+18.268%	15	90	+10.852%
2025-11-28	12.7000	12.7000	12.7000	12.7000	+15.982%	2	76	+31.102%
2025-11-26	10.9500	10.9500	10.9500	10.9500	+12.539%	1	74	+52.055%
2025-11-24	9.7300	9.7400	9.7300	9.7300	+0.103%	5	74	+71.120%
2025-11-20	9.5800	9.7900	9.5800	9.7200	-4.985%	5	79	+71.296%
2025-11-19	10.2300	10.2300	10.2300	10.2300	-5.278%	5	74	+62.757%
2025-11-12	11.0000	11.3000	10.8000	10.8000	+17.391%	6	69	+54.167%
2025-11-11	9.2000	9.2000	9.2000	9.2000	+1.657%	1	67	+80.978%
2025-11-10	9.0500	9.0500	9.0500	9.0500	+16.026%	2	67	+83.978%
2025-11-06	7.8000	7.8000	7.8000	7.8000	-3.941%	3	67	+113.462%
2025-11-03	8.1200	8.1200	8.1200	8.1200	-3.333%	1	67	+105.049%
2025-10-31	8.4000	8.4000	8.4000	8.4000	0.000%	2	67	+98.214%
2025-10-30	8.4000	8.4000	8.4000	8.4000	+1.818%	1	67	+98.214%
2025-10-29	8.2500	8.2500	8.2500	8.2500	+4.563%	2	68	+101.818%
2025-10-28	7.8900	7.8900	7.8900	7.8900	+5.200%	2	66	+111.027%
2025-10-27	8.8000	8.8000	6.5000	7.5000	-4.459%	6	64	+122.000%
2025-10-22	7.8500	7.8500	7.8500	7.8500	-9.249%	5	64	+112.102%
2025-10-21	8.6500	8.6500	8.6500	8.6500	-11.554%	5	64	+92.486%
2025-10-17	11.3000	11.3000	9.7800	9.7800	-13.984%	14	60	+70.245%
2025-10-16	10.7000	11.5500	10.7000	11.3700	+10.603%	14	53	+46.438%
2025-10-15	10.1300	10.2800	9.3200	10.2800	+8.211%	77	44	+61.965%
2025-10-14	9.5000	9.5000	9.5000	9.5000	+7.345%	1	19	+75.263%
2025-10-13	8.8500	8.8500	8.8500	8.8500	+6.627%	1	19	+88.136%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+10.667%	1	18	+100.602%
2025-10-08	7.5000	7.5000	7.5000	7.5000	+2.740%	1	17	+122.000%
2025-10-07	7.3000	7.3000	7.3000	7.3000	-9.877%	1	16	+128.082%
2025-10-06	8.1000	8.1000	8.1000	8.1000	+13.128%	9	15	+105.556%
2025-10-03	7.1600	7.1600	7.1600	7.1600	+6.074%	2	6	+132.542%
2025-09-26	6.6500	6.7500	6.6500	6.7500	+22.061%	2	4	+146.667%
2025-09-23	5.4300	5.5300	5.4300	5.5300	0.000%	2	2	+201.085%