Dark

SLV20280121C52
SLV Jan 21 2028 52.00 Call (SLV280121C00052000)
option OPRA

EOD

Sep 17, 2026

15.95+10.457%(+1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.2000	16.2000	15.8000	15.9500	+10.457%	3	2,531	0.000%
2026-09-15	14.4400	14.4400	14.4400	14.4400	+0.908%	1	2,531	+10.457%
2026-09-14	14.4000	14.4000	14.3100	14.3100	-6.471%	76	2,530	+11.461%
2026-09-11	15.3000	15.3000	15.3000	15.3000	-0.649%	1	2,584	+4.248%
2026-09-10	15.3900	15.4000	15.3900	15.4000	-11.494%	20	2,584	+3.571%
2026-09-09	17.4000	17.4000	17.4000	17.4000	+5.455%	1	2,583	-8.333%
2026-09-08	16.7000	16.7000	16.1600	16.5000	-0.960%	111	2,583	-3.333%
2026-09-04	16.9500	16.9500	16.5600	16.6600	-3.364%	25	2,448	-4.262%
2026-09-03	17.3700	17.3700	17.2400	17.2400	+7.885%	36	2,448	-7.483%
2026-09-02	15.9100	16.0000	15.8700	15.9800	-7.362%	78	2,470	-0.188%
2026-08-28	20.2000	20.2000	17.0700	17.2500	-9.449%	351	2,392	-7.536%
2026-08-27	18.9400	19.0500	18.9400	19.0500	+5.074%	33	2,057	-16.273%
2026-08-26	18.2400	18.4700	17.7200	18.1300	-1.947%	419	2,059	-12.024%
2026-08-25	18.1000	18.5000	18.0800	18.4900	-1.649%	28	1,681	-13.737%
2026-08-24	18.8400	19.0100	18.8000	18.8000	+1.567%	26	1,682	-15.160%
2026-08-20	17.3500	18.5100	17.3500	18.5100	+12.182%	12	1,661	-13.830%
2026-08-19	15.9000	16.5000	15.9000	16.5000	+10.000%	77	1,667	-3.333%
2026-08-18	15.7200	15.7200	15.0000	15.0000	-10.608%	76	1,594	+6.333%
2026-08-17	16.7600	16.7800	16.7600	16.7800	+4.875%	25	1,668	-4.946%
2026-08-14	16.0000	16.0000	16.0000	16.0000	+0.313%	1	1,643	-0.313%
2026-08-13	15.9500	15.9500	15.9500	15.9500	-4.376%	2	1,643	0.000%
2026-08-12	16.6800	16.6800	16.6800	16.6800	+3.925%	4	1,643	-4.376%
2026-08-11	16.0500	16.1000	16.0000	16.0500	-2.727%	4	1,640	-0.623%
2026-08-10	16.1000	16.5000	16.1000	16.5000	+9.272%	60	1,642	-3.333%
2026-08-07	15.0500	15.2500	14.9700	15.1000	+9.420%	47	1,642	+5.629%
2026-08-06	13.6500	13.9000	13.3000	13.8000	-1.639%	32	1,620	+15.580%
2026-08-05	13.7000	14.5500	13.7000	14.0300	+8.423%	57	1,614	+13.685%
2026-08-04	12.6000	12.9400	12.6000	12.9400	+13.509%	2	1,619	+23.261%
2026-08-03	11.5000	11.5500	11.2800	11.4000	-4.202%	153	1,619	+39.912%
2026-07-31	11.5000	11.9000	11.5000	11.9000	-3.644%	3	1,604	+34.034%
2026-07-29	12.3500	12.3500	12.3500	12.3500	+4.661%	1	1,603	+29.150%
2026-07-28	11.8000	11.8000	11.2000	11.8000	-3.120%	79	1,603	+35.169%
2026-07-27	12.2500	12.6000	11.9300	12.1800	-0.571%	75	1,555	+30.952%
2026-07-24	12.3500	12.4500	12.2500	12.2500	+2.168%	6	1,550	+30.204%
2026-07-23	12.2000	12.2000	11.8800	11.9900	-8.821%	18	1,547	+33.028%
2026-07-22	12.9000	13.6000	12.9000	13.1500	+4.697%	23	1,533	+21.293%
2026-07-21	12.0500	12.5700	12.0500	12.5600	+13.153%	15	1,532	+26.990%
2026-07-20	11.2500	11.4000	11.1000	11.1000	+3.256%	6	1,534	+43.694%
2026-07-17	10.7100	10.9000	10.7000	10.7500	+1.415%	10	1,534	+48.372%
2026-07-16	10.9000	10.9000	10.6000	10.6000	-9.787%	8	1,530	+50.472%
2026-07-15	11.6500	12.3100	11.1600	11.7500	-4.858%	14	1,527	+35.745%
2026-07-14	12.3500	12.4500	12.3500	12.3500	+4.750%	7	1,519	+29.150%
2026-07-13	12.2500	12.3700	11.2000	11.7900	-10.952%	276	1,518	+35.284%
2026-07-10	13.0000	13.5900	12.5000	13.2400	+6.602%	54	1,440	+20.468%
2026-07-08	12.0000	12.6500	11.6500	12.4200	-10.647%	219	1,438	+28.422%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-4.138%	1	1,235	+14.748%
2026-07-06	14.5300	14.6800	14.0700	14.5000	+4.017%	235	1,235	+10.000%
2026-07-02	14.4900	14.4900	13.7100	13.9400	+5.606%	22	986	+14.419%
2026-06-30	12.8200	13.3600	12.8100	13.2000	+10.000%	54	992	+20.833%
2026-06-29	12.2500	12.3100	11.7000	12.0000	-5.512%	37	941	+32.917%
2026-06-26	13.1500	13.4500	12.6500	12.7000	+0.395%	8	922	+25.591%
2026-06-25	12.9000	12.9000	11.8000	12.6500	+8.864%	73	927	+26.087%
2026-06-24	12.9500	12.9500	11.0000	11.6200	-20.574%	7	879	+37.263%
2026-06-23	14.6000	14.6300	14.6000	14.6300	-11.921%	2	875	+9.023%
2026-06-22	17.1000	17.1600	16.4500	16.6100	-12.579%	6	875	-3.974%
2026-06-17	19.9000	21.0600	19.0000	19.0000	-5.614%	194	804	-16.053%
2026-06-16	19.9500	20.1700	19.3000	20.1300	+1.258%	242	804	-20.765%
2026-06-15	20.6600	20.8200	19.7000	19.8800	+13.600%	234	730	-19.769%
2026-06-11	16.1000	17.6000	15.7400	17.5000	+9.034%	22	730	-8.857%
2026-06-10	17.0000	17.1400	16.0000	16.0500	-5.310%	190	726	-0.623%
2026-06-09	17.3500	17.3500	16.8500	16.9500	-11.210%	15	668	-5.900%
2026-06-08	19.3500	19.3500	18.5000	19.0900	+0.580%	89	660	-16.448%
2026-06-05	20.7000	20.8400	18.8500	18.9800	-18.048%	294	651	-15.964%
2026-06-04	23.7000	23.8500	22.6300	23.1600	+0.303%	273	623	-31.131%
2026-06-03	23.1500	23.3000	23.0900	23.0900	-4.626%	6	675	-30.922%
2026-06-02	24.5000	24.8200	24.1500	24.2100	-1.585%	24	676	-34.118%
2026-05-28	24.3500	24.6000	24.3000	24.6000	+2.714%	4	668	-35.163%
2026-05-27	23.9900	23.9900	23.9500	23.9500	-7.885%	2	666	-33.403%
2026-05-26	25.8100	26.0000	24.9500	26.0000	+0.580%	448	673	-38.654%
2026-05-22	25.5000	25.8500	25.4000	25.8500	+2.783%	9	542	-38.298%
2026-05-21	25.2000	25.3500	25.1500	25.1500	-3.269%	4	541	-36.581%
2026-05-20	24.8500	26.2000	24.7000	26.0000	+5.263%	179	541	-38.654%
2026-05-19	24.7000	24.7500	24.7000	24.7000	-5.545%	4	483	-35.425%
2026-05-18	25.9000	26.1500	25.9000	26.1500	-1.321%	2	483	-39.006%
2026-05-15	26.4500	26.5000	26.4500	26.5000	-18.836%	2	483	-39.811%
2026-05-14	32.5000	33.1500	32.5000	32.6500	-7.244%	13	484	-51.149%
2026-05-13	34.5500	35.2000	34.5500	35.2000	+10.000%	4	500	-54.688%
2026-05-12	32.0000	32.0000	32.0000	32.0000	+10.727%	1	500	-50.156%
2026-05-08	28.8000	29.3100	28.3500	28.9000	-3.667%	167	500	-44.810%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+13.679%	2	493	-46.833%
2026-05-06	26.3900	26.3900	26.3900	26.3900	+15.240%	8	493	-39.560%
2026-05-05	22.9000	22.9000	22.9000	22.9000	+3.246%	2	486	-30.349%
2026-04-29	22.0400	22.3500	21.8500	22.1800	-4.397%	170	485	-28.088%
2026-04-28	23.2000	23.5000	22.8700	23.2000	-6.640%	346	449	-31.250%
2026-04-27	24.9000	24.9000	24.8500	24.8500	-7.963%	2	379	-35.815%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+3.330%	1	380	-40.926%
2026-04-21	26.4500	26.4500	26.1300	26.1300	+0.771%	2	381	-38.959%
2026-04-08	25.9300	25.9300	25.9300	25.9300	+1.686%	1	381	-38.488%
2026-03-31	25.5000	25.5000	25.5000	25.5000	+13.333%	2	382	-37.451%
2026-03-30	22.5000	22.5000	22.5000	22.5000	-38.102%	1	382	-29.111%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+15.032%	1	383	-56.121%
2026-03-05	31.6000	31.6000	31.6000	31.6000	-2.016%	73	384	-49.525%
2026-03-03	32.2500	32.2500	32.2500	32.2500	-16.774%	1	384	-50.543%
2026-03-02	38.7500	38.7500	38.7500	38.7500	+0.311%	1	385	-58.839%
2026-02-25	38.4000	38.6300	38.4000	38.6300	+25.057%	14	385	-58.711%
2026-02-20	30.8900	30.8900	30.8900	30.8900	+12.737%	1	385	-48.365%
2026-02-19	27.4000	27.4000	27.4000	27.4000	+17.597%	1	385	-41.788%
2026-02-17	23.3000	23.3000	23.3000	23.3000	-13.222%	1	385	-31.545%
2026-02-13	26.8500	26.8500	26.8500	26.8500	+0.750%	5	389	-40.596%
2026-02-12	26.6500	26.6500	26.6500	26.6500	-10.690%	1	389	-40.150%
2026-02-10	29.8400	29.8400	29.8400	29.8400	-8.606%	1	388	-46.548%
2026-02-09	32.6500	32.6500	32.6500	32.6500	+15.945%	3	388	-51.149%
2026-02-06	27.7000	28.1600	27.6000	28.1600	+4.104%	13	391	-43.359%
2026-02-05	30.0000	30.0000	26.4000	27.0500	-23.153%	5	378	-41.035%
2026-02-04	35.2000	35.2000	35.2000	35.2000	+0.571%	1	379	-54.688%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+20.069%	3	378	-54.429%
2026-02-02	31.0000	31.0000	29.1500	29.1500	-6.270%	5	381	-45.283%
2026-01-30	44.6000	44.6000	31.1000	31.1000	-47.288%	2	380	-48.714%
2026-01-29	53.5000	59.0000	53.5000	59.0000	+4.610%	6	382	-72.966%
2026-01-28	56.9500	56.9500	56.4000	56.4000	+3.486%	16	386	-71.720%
2026-01-27	53.3000	54.5000	53.3000	54.5000	+6.238%	2	400	-70.734%
2026-01-26	53.3000	53.3000	51.3000	51.3000	+10.967%	3	402	-68.908%
2026-01-23	43.8500	46.2300	43.8500	46.2300	+11.667%	5	403	-65.499%
2026-01-22	41.4000	41.4000	41.4000	41.4000	+3.733%	20	408	-61.473%
2026-01-21	39.9100	39.9100	39.9100	39.9100	-1.941%	2	418	-60.035%
2026-01-20	40.5000	40.7000	40.5000	40.7000	+10.448%	2	419	-60.811%
2026-01-16	35.5500	36.8500	35.5500	36.8500	+3.657%	3	422	-56.716%
2026-01-13	35.5500	35.5500	35.5500	35.5500	+7.402%	25	422	-55.134%
2026-01-12	31.8700	33.3400	31.8700	33.1000	+15.532%	9	434	-51.813%
2026-01-09	28.6500	28.6500	28.6500	28.6500	+13.196%	1	438	-44.328%
2026-01-08	24.1500	25.5000	24.1500	25.3100	-7.930%	9	437	-36.981%
2026-01-07	26.6100	27.7100	26.6100	27.4900	-5.856%	4	442	-41.979%
2026-01-06	28.7200	29.3100	28.6000	29.2000	+22.176%	14	439	-45.377%
2025-12-31	25.6000	25.6000	23.4000	23.9000	+1.702%	24	435	-33.264%
2025-12-29	23.5300	23.5300	22.6000	23.5000	-15.921%	21	435	-32.128%
2025-12-26	25.1500	28.1200	25.1500	27.9500	+38.366%	82	448	-42.934%
2025-12-23	20.2000	20.2000	20.2000	20.2000	+2.330%	2	421	-21.040%
2025-12-22	19.8500	19.8500	19.7400	19.7400	+6.530%	24	423	-19.200%
2025-12-19	17.9000	18.6400	17.9000	18.5300	+7.795%	28	430	-13.923%
2025-12-18	17.6000	17.6000	17.1900	17.1900	-9.526%	3	434	-7.213%
2025-12-17	18.0500	19.0000	17.7000	19.0000	+17.284%	39	435	-16.053%
2025-12-16	15.9900	16.2000	15.8300	16.2000	-0.735%	35	418	-1.543%
2025-12-15	15.7800	16.3800	15.7800	16.3200	+10.270%	125	438	-2.267%
2025-12-12	16.7700	16.7700	14.3300	14.8000	-10.303%	48	513	+7.770%
2025-12-11	15.5700	16.5000	15.5700	16.5000	+6.109%	35	486	-3.333%
2025-12-10	14.7500	15.5500	14.0500	15.5500	+4.855%	28	498	+2.572%
2025-12-09	14.0000	14.8300	14.0000	14.8300	+12.179%	12	482	+7.552%
2025-12-08	12.8700	13.2300	12.8700	13.2200	-2.074%	74	490	+20.651%
2025-12-05	13.4000	13.5000	13.4000	13.5000	+9.756%	19	426	+18.148%
2025-12-04	13.6000	13.6000	12.0000	12.3000	-11.511%	35	421	+29.675%
2025-12-03	14.2200	14.2200	13.9000	13.9000	-2.456%	21	391	+14.748%
2025-12-02	13.7000	14.2500	13.5000	14.2500	-0.904%	107	382	+11.930%
2025-12-01	13.0000	15.0500	13.0000	14.3800	+17.869%	46	282	+10.918%
2025-11-28	11.2000	12.4000	11.0000	12.2000	+18.562%	52	252	+30.738%
2025-11-26	9.8000	10.2900	9.8000	10.2900	+12.459%	107	236	+55.005%
2025-11-24	9.1200	9.1500	9.1200	9.1500	+4.452%	5	236	+74.317%
2025-11-20	8.7700	8.7700	8.7400	8.7600	-0.455%	5	241	+82.078%
2025-11-19	9.0500	9.0500	8.8000	8.8000	-2.004%	6	236	+81.250%
2025-11-17	8.7000	8.9800	8.7000	8.9800	-4.974%	2	237	+77.617%
2025-11-13	10.0000	10.0000	9.4200	9.4500	+32.725%	20	238	+68.783%
2025-11-04	7.1200	7.1200	7.1200	7.1200	+10.388%	3	228	+124.017%
2025-10-28	6.4500	6.4500	6.4500	6.4500	-5.147%	1	228	+147.287%
2025-10-27	6.6000	6.8000	6.6000	6.8000	-13.376%	12	227	+134.559%
2025-10-21	7.8500	7.8500	7.8500	7.8500	-19.072%	2	227	+103.185%
2025-10-17	9.7000	9.7000	9.7000	9.7000	+0.310%	4	227	+64.433%
2025-10-16	9.6700	9.6700	9.6700	9.6700	-3.300%	1	223	+64.943%
2025-10-15	9.0200	10.0000	8.6400	10.0000	+12.360%	16	222	+59.500%
2025-10-14	7.3400	8.9000	7.3400	8.9000	+7.879%	4	210	+79.213%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+10.738%	2	206	+93.333%
2025-10-10	7.4500	7.4500	7.4500	7.4500	+2.759%	1	204	+114.094%
2025-10-08	7.4000	7.4000	7.2500	7.2500	+3.868%	11	203	+120.000%
2025-10-06	6.9800	6.9800	6.9800	6.9800	+12.219%	1	202	+128.510%
2025-10-02	6.2000	6.2200	6.2000	6.2200	+21.484%	200	202	+156.431%
2025-09-25	5.1700	5.1700	5.1000	5.1200	+7.113%	10	12	+211.523%
2025-09-23	4.7800	4.7800	4.7800	4.7800	0.000%	2	2	+233.682%