Dark

SLV20280121C51
SLV Jan 21 2028 51.00 Call (SLV280121C00051000)
option OPRA

EOD

Sep 14, 2026

15.12-1.691%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.0400	15.1200	15.0400	15.1200	-1.691%	2	2,287	0.000%
2026-09-10	15.4100	15.4100	15.3800	15.3800	-13.596%	2	2,288	-1.691%
2026-09-03	17.8000	17.8000	17.8000	17.8000	+8.207%	1	2,290	-15.056%
2026-09-02	16.4000	16.4500	16.4000	16.4500	+4.777%	3	2,291	-8.085%
2026-09-01	15.7000	15.7000	15.7000	15.7000	-23.601%	1	2,293	-3.694%
2026-08-28	20.5500	20.5500	20.5500	20.5500	+6.753%	1	2,293	-26.423%
2026-08-25	19.2500	19.2500	19.2500	19.2500	+0.260%	1	2,294	-21.455%
2026-08-24	19.2000	19.2000	19.2000	19.2000	-1.790%	1	2,295	-21.250%
2026-08-21	19.7500	19.7500	19.5500	19.5500	+15.407%	12	2,294	-22.660%
2026-08-19	16.8000	16.9400	16.8000	16.9400	+11.082%	3	2,290	-10.744%
2026-08-18	16.5000	16.5000	15.2500	15.2500	-8.133%	3	2,291	-0.852%
2026-08-11	16.4500	16.6500	16.4500	16.6000	+3.750%	3	2,290	-8.916%
2026-08-10	16.0000	16.0000	16.0000	16.0000	0.000%	6	2,292	-5.500%
2026-08-07	15.9500	16.0000	15.9500	16.0000	+13.475%	2	2,286	-5.500%
2026-08-06	13.9100	14.1000	13.9000	14.1000	-4.407%	5	2,285	+7.234%
2026-08-05	14.5500	15.0000	14.4500	14.7500	+13.462%	34	2,282	+2.508%
2026-08-04	12.6800	13.5700	12.6800	13.0000	+8.787%	4	2,280	+16.308%
2026-08-03	11.8000	12.0400	11.6600	11.9500	-3.082%	134	2,284	+26.527%
2026-07-31	11.7700	12.3500	11.7700	12.3300	+1.901%	8	2,286	+22.628%
2026-07-30	12.1000	12.1000	12.1000	12.1000	-0.738%	1	2,279	+24.959%
2026-07-29	12.4500	12.4500	12.1200	12.1900	+1.330%	12	2,278	+24.036%
2026-07-28	11.8100	12.0400	11.6900	12.0300	-4.372%	5	2,276	+25.686%
2026-07-27	12.7200	12.7400	12.5800	12.5800	-2.101%	10	2,282	+20.191%
2026-07-24	12.8500	12.8500	12.8500	12.8500	+5.761%	2	2,291	+17.665%
2026-07-23	12.5500	12.5500	12.1000	12.1500	-11.636%	11	2,291	+24.444%
2026-07-22	13.8500	13.9000	13.7500	13.7500	+6.424%	10	2,284	+9.964%
2026-07-21	12.6900	12.9400	12.6900	12.9200	+12.937%	194	2,275	+17.028%
2026-07-20	11.5000	11.6700	11.4400	11.4400	+1.060%	263	2,092	+32.168%
2026-07-17	10.7500	11.3200	10.7500	11.3200	+1.252%	345	1,944	+33.569%
2026-07-16	11.5000	11.5000	11.1800	11.1800	-3.621%	18	1,599	+35.242%
2026-07-15	12.5500	12.6500	11.6000	11.6000	-6.452%	5	1,582	+30.345%
2026-07-13	12.8000	12.8000	12.4000	12.4000	-7.669%	6	1,579	+21.935%
2026-07-10	13.4000	13.4300	13.4000	13.4300	+9.276%	2	1,579	+12.584%
2026-07-08	12.1500	12.2900	12.1500	12.2900	-13.754%	3	1,578	+23.027%
2026-07-07	14.2500	14.2500	14.2500	14.2500	-1.042%	10	1,580	+6.105%
2026-07-02	15.0000	15.0000	14.0900	14.4000	+3.226%	83	1,578	+5.000%
2026-07-01	14.0000	14.2000	13.9500	13.9500	+4.104%	6	1,578	+8.387%
2026-06-30	13.3500	13.4000	13.3500	13.4000	+2.761%	2	1,576	+12.836%
2026-06-26	13.6000	13.6000	13.0400	13.0400	-0.077%	6	1,576	+15.951%
2026-06-25	13.0000	13.1500	13.0000	13.0500	0.000%	22	1,582	+15.862%
2026-06-24	13.0000	13.0500	13.0000	13.0500	-11.705%	2	1,573	+15.862%
2026-06-23	14.8000	14.9500	14.7400	14.7800	-12.854%	6	1,574	+2.300%
2026-06-22	16.9000	16.9600	16.9000	16.9600	-18.657%	2	1,572	-10.849%
2026-06-17	20.9000	20.9000	20.8500	20.8500	+1.559%	2	1,572	-27.482%
2026-06-16	20.5000	20.5300	20.5000	20.5300	-0.097%	2	1,572	-26.352%
2026-06-15	21.1000	21.3800	20.5000	20.5500	+7.367%	86	1,590	-26.423%
2026-06-12	18.9000	19.1800	18.8600	19.1400	+9.371%	16	1,590	-21.003%
2026-06-11	16.3500	17.5000	16.0100	17.5000	+3.062%	146	1,590	-13.600%
2026-06-10	17.5000	17.6100	16.9000	16.9800	-1.736%	31	1,562	-10.954%
2026-06-09	18.9500	19.6500	16.7900	17.2800	-10.882%	817	1,549	-12.500%
2026-06-08	19.6600	19.9300	19.0500	19.3900	-0.154%	296	1,173	-22.022%
2026-06-05	21.2100	21.4100	19.4000	19.4200	-20.049%	147	1,080	-22.142%
2026-06-04	24.2000	24.2900	24.2000	24.2900	+3.848%	2	1,054	-37.752%
2026-06-03	23.6000	24.0200	23.0000	23.3900	-4.919%	560	1,059	-35.357%
2026-06-02	25.0000	25.0900	24.6000	24.6000	-1.875%	18	1,261	-38.537%
2026-06-01	24.9000	25.0700	24.1000	25.0700	-0.791%	3	1,259	-39.689%
2026-05-29	24.5600	25.6400	24.5600	25.2700	-1.750%	189	1,258	-40.166%
2026-05-28	24.6500	25.7200	24.5000	25.7200	+4.298%	37	1,188	-41.213%
2026-05-27	24.6000	24.6600	24.6000	24.6600	-6.591%	2	1,153	-38.686%
2026-05-26	26.4500	26.4500	25.9000	26.4000	+1.344%	5	1,152	-42.727%
2026-05-22	26.0000	26.8500	25.8500	26.0500	-2.434%	28	1,151	-41.958%
2026-05-21	25.9500	27.1700	25.1500	26.7000	+0.376%	88	1,146	-43.371%
2026-05-20	25.3900	26.7500	25.3900	26.6000	+5.347%	51	1,146	-43.158%
2026-05-19	25.1500	25.9500	24.8500	25.2500	-6.827%	977	1,105	-40.119%
2026-05-18	27.7000	27.9000	26.4500	27.1000	-1.275%	114	1,105	-44.207%
2026-05-15	27.2500	27.5500	27.0500	27.4500	-17.069%	14	1,105	-44.918%
2026-05-14	33.0500	33.1000	33.0500	33.1000	-8.183%	2	607	-54.320%
2026-05-13	35.7500	37.1000	35.7000	36.0500	+6.973%	42	608	-58.058%
2026-05-12	33.2500	33.7000	33.0500	33.7000	-0.561%	7	608	-55.134%
2026-05-11	33.8900	33.8900	33.8900	33.8900	+14.493%	1	608	-55.385%
2026-05-08	29.4500	29.6000	29.4500	29.6000	+1.999%	2	628	-48.919%
2026-05-07	29.0000	29.0200	29.0000	29.0200	+8.852%	2	627	-47.898%
2026-05-06	26.6600	26.6600	26.6600	26.6600	+16.827%	5	627	-43.286%
2026-04-29	23.0000	23.0500	22.7500	22.8200	-4.319%	118	622	-33.742%
2026-04-28	23.8000	24.1100	23.6500	23.8500	-7.379%	513	570	-36.604%
2026-04-27	25.6000	25.9500	25.6000	25.7500	-2.203%	6	328	-41.282%
2026-04-21	26.4500	26.4500	26.3300	26.3300	-13.672%	3	332	-42.575%
2026-04-17	31.3100	31.4900	30.5000	30.5000	+7.018%	11	332	-50.426%
2026-04-16	28.5000	28.5000	28.5000	28.5000	+1.786%	15	336	-46.947%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+3.474%	1	351	-46.000%
2026-03-31	25.9200	27.0600	25.9200	27.0600	+25.568%	11	350	-44.124%
2026-03-26	21.5000	21.6700	21.5000	21.5500	-8.102%	29	340	-29.838%
2026-03-19	23.4500	23.4500	23.4500	23.4500	-21.833%	1	328	-35.522%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-19.636%	1	329	-49.600%
2026-03-10	37.3300	37.3300	37.3300	37.3300	-4.208%	2	329	-59.496%
2026-02-25	38.9700	38.9700	38.9700	38.9700	+27.021%	10	339	-61.201%
2026-02-20	30.6800	30.6800	30.6800	30.6800	+10.559%	1	339	-50.717%
2026-02-19	27.7500	27.7500	27.7500	27.7500	+6.731%	1	340	-45.514%
2026-02-18	26.0000	26.0000	26.0000	26.0000	+9.152%	1	341	-41.846%
2026-02-17	22.5000	24.0000	22.5000	23.8200	-12.330%	3	342	-36.524%
2026-02-13	27.1700	27.1700	27.1700	27.1700	-10.330%	1	341	-44.350%
2026-02-10	30.3000	30.3000	30.3000	30.3000	-7.706%	10	341	-50.099%
2026-02-09	32.8300	32.8300	32.8300	32.8300	+16.625%	1	341	-53.945%
2026-02-06	28.4500	28.4500	28.1300	28.1500	+4.647%	3	341	-46.288%
2026-02-05	26.9000	26.9000	26.9000	26.9000	-29.857%	1	341	-43.792%
2026-02-04	38.3500	38.3500	38.3500	38.3500	+40.528%	100	340	-60.574%
2026-02-02	27.2900	27.2900	27.2900	27.2900	-42.243%	1	340	-44.595%
2026-01-30	47.2500	47.2500	47.2500	47.2500	-11.682%	1	339	-68.000%
2026-01-29	53.5000	53.5000	53.5000	53.5000	-4.464%	1	338	-71.738%
2026-01-27	50.7500	56.0000	50.7500	56.0000	-7.100%	44	338	-73.000%
2026-01-26	54.3900	60.2800	53.8600	60.2800	+31.760%	5	338	-74.917%
2026-01-23	45.7500	45.7500	45.7500	45.7500	+12.325%	1	341	-66.951%
2026-01-20	42.4000	42.4000	40.7300	40.7300	+14.862%	3	342	-62.877%
2026-01-13	35.4600	35.4600	35.4600	35.4600	+4.294%	1	342	-57.360%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+17.606%	2	342	-55.529%
2026-01-09	28.9100	28.9100	28.9100	28.9100	+7.672%	4	342	-47.700%
2026-01-08	24.6700	26.8500	24.6700	26.8500	-7.541%	18	346	-43.687%
2026-01-06	29.0400	29.0400	29.0400	29.0400	+11.222%	2	356	-47.934%
2026-01-05	26.4500	26.9100	26.1100	26.1100	+10.169%	6	356	-42.091%
2026-01-02	24.5200	24.5200	23.0100	23.7000	-2.066%	96	356	-36.203%
2025-12-31	24.2000	24.2000	24.2000	24.2000	-9.193%	40	324	-37.521%
2025-12-30	26.3000	26.6500	26.3000	26.6500	+14.871%	22	324	-43.265%
2025-12-29	24.2500	24.5000	23.0000	23.2000	-18.909%	19	302	-34.828%
2025-12-26	26.5500	28.6100	26.5500	28.6100	+33.070%	21	297	-47.151%
2025-12-23	20.7000	21.5000	20.7000	21.5000	+7.661%	4	293	-29.674%
2025-12-22	20.3400	20.3400	19.9700	19.9700	+4.940%	11	296	-24.286%
2025-12-19	19.0300	19.0300	19.0300	19.0300	+6.491%	23	286	-20.547%
2025-12-18	18.5500	18.5500	17.4500	17.8700	-4.642%	45	286	-15.389%
2025-12-17	18.0500	18.7800	18.0500	18.7400	+13.783%	43	268	-19.317%
2025-12-16	17.8000	17.8000	16.1400	16.4700	-1.789%	36	253	-8.197%
2025-12-15	16.4700	17.0000	16.3200	16.7700	+8.896%	24	276	-9.839%
2025-12-12	17.0300	17.0500	15.4000	15.4000	-8.333%	33	251	-1.818%
2025-12-11	16.6700	16.8600	16.3900	16.8000	+5.927%	16	254	-10.000%
2025-12-10	15.1600	16.1400	15.0300	15.8600	+7.525%	35	268	-4.666%
2025-12-09	14.0000	15.1000	14.0000	14.7500	+8.456%	5	243	+2.508%
2025-12-05	13.9800	13.9800	13.5500	13.6000	+9.766%	10	246	+11.176%
2025-12-04	13.0000	13.0000	12.3600	12.3900	-13.659%	24	243	+22.034%
2025-12-03	14.8000	14.8000	14.0800	14.3500	-3.367%	3	231	+5.366%
2025-12-02	14.3400	14.8500	14.3400	14.8500	+1.504%	12	230	+1.818%
2025-12-01	13.4100	14.6300	13.1500	14.6300	+20.511%	23	239	+3.349%
2025-11-28	11.8300	12.1400	11.7700	12.1400	+14.528%	103	218	+24.547%
2025-11-26	10.1900	10.6000	10.1900	10.6000	+15.721%	3	114	+42.642%
2025-11-24	9.1600	9.1700	9.1600	9.1600	+1.778%	5	114	+65.066%
2025-11-20	8.9200	9.1100	8.9200	9.0000	-5.263%	13	119	+68.000%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+6.742%	1	117	+59.158%
2025-11-17	9.7000	9.7000	8.9000	8.9000	-4.404%	3	116	+69.888%
2025-11-12	9.0000	9.4700	9.0000	9.3100	+28.061%	31	124	+62.406%
2025-11-05	7.2700	7.2700	7.2700	7.2700	-3.709%	1	124	+107.978%
2025-11-03	7.5500	7.5500	7.5500	7.5500	+9.420%	2	126	+100.265%
2025-10-29	6.9000	6.9000	6.9000	6.9000	+4.545%	2	128	+119.130%
2025-10-27	7.5500	7.5500	6.5500	6.6000	-18.012%	15	115	+129.091%
2025-10-24	8.0500	8.0500	8.0500	8.0500	-3.012%	1	115	+87.826%
2025-10-23	8.3000	8.3000	8.3000	8.3000	+6.547%	10	116	+82.169%
2025-10-21	8.0000	8.0000	7.7900	7.7900	-20.103%	15	106	+94.095%
2025-10-20	9.1200	9.9500	9.1200	9.7500	+7.735%	34	111	+55.077%
2025-10-17	11.3000	11.3000	9.0500	9.0500	-12.729%	13	80	+67.072%
2025-10-16	10.4000	11.0000	10.3700	10.3700	+20.581%	63	75	+45.805%
2025-10-13	8.3200	8.6000	8.2800	8.6000	+8.861%	5	35	+75.814%
2025-10-10	7.3000	7.9000	7.3000	7.9000	-1.250%	72	32	+91.392%
2025-10-09	8.8000	8.8000	8.0000	8.0000	+4.439%	3	102	+89.000%
2025-10-08	7.7000	7.7000	6.9900	7.6600	+4.218%	4	99	+97.389%
2025-10-07	7.3500	7.3500	7.3500	7.3500	-3.289%	70	97	+105.714%
2025-10-06	7.0800	7.6000	7.0800	7.6000	+8.108%	3	27	+98.947%
2025-10-01	7.0300	7.0300	7.0300	7.0300	+6.515%	1	27	+115.078%
2025-09-30	6.6000	6.6000	6.6000	6.6000	+5.769%	5	27	+129.091%
2025-09-26	6.2400	6.2400	6.2400	6.2400	+13.043%	11	27	+142.308%
2025-09-25	5.7500	5.7500	5.0000	5.5200	-3.497%	8	16	+173.913%
2025-09-24	5.7200	5.7200	5.7200	5.7200	+9.369%	2	9	+164.336%
2025-09-23	5.1700	5.2300	5.1700	5.2300	-0.381%	6	9	+189.101%
2025-09-22	5.1000	5.2500	5.1000	5.2500	0.000%	3	3	+188.000%