Dark

SLV20280121C53
SLV Jan 21 2028 53.00 Call (SLV280121C00053000)
option OPRA

EOD

Sep 17, 2026

15.58+7.079%(+1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5800	15.5800	15.5800	15.5800	+7.079%	1	781	0.000%
2026-09-16	14.5500	14.5500	14.5500	14.5500	+2.465%	2	780	+7.079%
2026-09-15	14.2000	14.2000	14.2000	14.2000	+2.899%	2	781	+9.718%
2026-09-14	14.0000	14.0000	13.8000	13.8000	-15.854%	7	779	+12.899%
2026-09-03	16.4000	16.4000	16.4000	16.4000	-9.692%	1	782	-5.000%
2026-08-25	18.1600	18.1600	18.1600	18.1600	+1.737%	3	783	-14.207%
2026-08-24	17.8600	17.8600	17.8500	17.8500	+1.884%	102	780	-12.717%
2026-08-20	17.5200	17.5200	17.5200	17.5200	+15.263%	2	699	-11.073%
2026-08-18	15.3000	15.3000	15.2000	15.2000	-5.059%	2	702	+2.500%
2026-08-17	16.0100	16.0100	16.0100	16.0100	+3.961%	4	698	-2.686%
2026-08-14	15.4000	15.4000	15.4000	15.4000	+1.249%	1	698	+1.169%
2026-08-11	15.4500	15.4500	15.2100	15.2100	-4.937%	2	699	+2.433%
2026-08-10	15.2600	16.0900	15.2600	16.0000	+17.216%	17	700	-2.625%
2026-08-07	14.8500	14.8500	13.6500	13.6500	+13.184%	51	715	+14.139%
2026-08-04	12.1300	12.5400	11.8500	12.0600	+8.943%	28	749	+29.187%
2026-08-03	11.0700	11.0700	11.0700	11.0700	-4.156%	1	743	+40.741%
2026-07-31	11.4900	11.5500	11.3600	11.5500	-2.202%	7	742	+34.892%
2026-07-30	11.4500	11.8100	11.4500	11.8100	+0.768%	7	738	+31.922%
2026-07-29	10.8500	11.8000	10.6700	11.7200	+8.018%	40	733	+32.935%
2026-07-28	10.9000	10.9600	10.8500	10.8500	-7.895%	30	703	+43.594%
2026-07-27	11.9000	12.3000	11.3700	11.7800	-5.457%	68	690	+32.258%
2026-07-24	12.0000	12.4600	12.0000	12.4600	+7.972%	2	700	+25.040%
2026-07-23	11.4000	11.5400	11.3000	11.5400	-9.205%	5	699	+35.009%
2026-07-22	13.4500	13.4500	12.7100	12.7100	+3.333%	22	704	+22.581%
2026-07-21	12.3000	12.3000	12.0000	12.3000	+13.678%	11	697	+26.667%
2026-07-20	11.0500	11.0500	10.8000	10.8200	+5.664%	4	696	+43.993%
2026-07-17	10.2400	10.2400	10.2400	10.2400	-1.538%	2	694	+52.148%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-9.565%	4	694	+49.808%
2026-07-15	11.7200	12.3000	11.3000	11.5000	-6.122%	25	697	+35.478%
2026-07-14	12.2100	13.0900	12.0000	12.2500	-0.890%	86	679	+27.184%
2026-07-10	12.3000	12.6900	12.3000	12.3600	+3.000%	34	755	+26.052%
2026-07-08	11.5500	12.0000	11.2800	12.0000	-9.091%	12	755	+29.833%
2026-07-07	13.1500	13.2000	13.1500	13.2000	-4.417%	2	752	+18.030%
2026-07-06	13.8000	13.8100	13.8000	13.8100	-1.357%	2	751	+12.817%
2026-07-02	14.1500	14.1500	13.7500	14.0000	+12.000%	3	749	+11.286%
2026-06-30	12.2500	12.6000	12.0500	12.5000	+6.474%	17	749	+24.640%
2026-06-29	11.7300	11.8400	11.3500	11.7400	-2.573%	157	746	+32.709%
2026-06-26	11.5100	12.7500	11.5100	12.0500	+0.417%	110	711	+29.295%
2026-06-25	11.8000	12.3300	11.8000	12.0000	0.000%	26	661	+29.833%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-12.473%	7	646	+29.833%
2026-06-23	14.0000	14.2600	13.7100	13.7100	-14.739%	14	665	+13.640%
2026-06-22	16.5500	16.5500	15.9500	16.0800	-2.545%	60	660	-3.109%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-18.114%	1	643	-5.576%
2026-06-17	20.7500	20.7500	20.1500	20.1500	+6.783%	2	643	-22.680%
2026-06-16	19.4500	19.4500	18.8700	18.8700	-2.380%	2	643	-17.435%
2026-06-15	20.0000	20.0000	19.1500	19.3300	+15.749%	24	650	-19.400%
2026-06-12	16.7000	16.7000	16.7000	16.7000	-3.188%	1	650	-6.707%
2026-06-11	15.2500	17.4300	15.2500	17.2500	+9.177%	14	650	-9.681%
2026-06-10	16.4200	16.4600	15.7000	15.8000	-3.951%	22	652	-1.392%
2026-06-09	15.6600	16.5000	15.6600	16.4500	-12.032%	6	653	-5.289%
2026-06-08	18.4100	18.8000	18.3500	18.7000	+2.186%	64	651	-16.684%
2026-06-05	18.9500	19.0000	18.3000	18.3000	-22.720%	16	643	-14.863%
2026-06-02	23.8300	23.8300	23.1200	23.6800	+1.197%	242	642	-34.206%
2026-06-01	23.4000	23.4000	23.4000	23.4000	-0.256%	1	631	-33.419%
2026-05-27	23.4600	23.4600	23.4600	23.4600	-5.783%	1	631	-33.589%
2026-05-26	24.9000	24.9000	24.9000	24.9000	+0.121%	5	632	-37.430%
2026-05-21	24.8500	24.8700	24.8500	24.8700	-1.700%	2	627	-37.354%
2026-05-20	24.8900	27.0000	24.8900	25.3000	+12.795%	9	627	-38.419%
2026-05-19	22.4300	22.4300	22.4300	22.4300	-12.961%	3	624	-30.539%
2026-05-18	25.7600	25.7700	25.7600	25.7700	-2.201%	4	624	-39.542%
2026-05-15	26.0000	26.6800	25.7000	26.3500	-24.238%	12	624	-40.873%
2026-05-13	34.7800	34.7800	34.7800	34.7800	+5.940%	15	618	-55.204%
2026-05-12	32.8300	32.8300	32.8300	32.8300	+2.434%	20	618	-52.543%
2026-05-11	31.7700	32.0500	31.7700	32.0500	+13.051%	8	618	-51.388%
2026-05-08	30.5500	30.5500	28.1500	28.3500	+16.763%	3	646	-45.044%
2026-05-01	24.2800	24.2800	24.2800	24.2800	+10.918%	5	645	-35.832%
2026-04-29	21.8000	22.0000	21.7900	21.8900	-11.016%	84	673	-28.826%
2026-04-27	24.4500	24.6500	24.4500	24.6000	-3.454%	4	674	-36.667%
2026-04-24	24.9700	25.9500	24.9700	25.4800	+0.315%	52	675	-38.854%
2026-04-23	25.4000	25.4000	25.4000	25.4000	+4.959%	2	626	-38.661%
2026-04-06	24.2000	24.2000	24.2000	24.2000	-0.941%	3	626	-35.620%
2026-04-02	24.1700	24.4300	24.1700	24.4300	+16.223%	2	626	-36.226%
2026-03-26	21.0200	21.0200	21.0200	21.0200	-9.591%	1	626	-25.880%
2026-03-25	23.2500	23.2500	23.2500	23.2500	+3.887%	2	626	-32.989%
2026-03-20	21.5000	22.3800	21.5000	22.3800	-23.878%	3	626	-30.384%
2026-03-17	29.0000	29.4000	29.0000	29.4000	-12.239%	2	624	-47.007%
2026-03-11	33.5000	33.5000	33.5000	33.5000	+4.688%	1	623	-53.493%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-14.094%	1	623	-51.313%
2026-03-02	37.2500	37.2500	37.2500	37.2500	-1.325%	10	624	-58.174%
2026-02-25	37.7000	38.1500	37.7000	37.7500	+2.082%	35	625	-58.728%
2026-02-23	36.0100	36.9800	36.0100	36.9800	+39.917%	15	625	-57.869%
2026-02-13	26.3800	26.4300	26.0700	26.4300	-0.826%	4	622	-41.052%
2026-02-12	26.6500	26.6500	26.6500	26.6500	-5.261%	3	622	-41.538%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+10.966%	1	625	-44.614%
2026-02-05	27.8400	27.8400	25.3500	25.3500	-28.390%	3	624	-38.540%
2026-02-03	35.4000	35.4000	35.4000	35.4000	+35.632%	1	623	-55.989%
2026-02-02	28.6100	28.6100	26.1000	26.1000	-20.909%	4	624	-40.307%
2026-01-30	43.2200	44.5000	27.3600	33.0000	-38.547%	106	620	-52.788%
2026-01-29	53.7000	53.7000	53.7000	53.7000	-3.591%	1	567	-70.987%
2026-01-28	55.7000	55.7000	55.7000	55.7000	+7.841%	1	568	-72.029%
2026-01-27	51.6500	51.6500	51.6500	51.6500	-1.806%	1	569	-69.835%
2026-01-26	52.6000	52.6000	52.6000	52.6000	+20.642%	1	568	-70.380%
2026-01-23	43.4000	43.6000	43.4000	43.6000	+8.189%	11	567	-64.266%
2026-01-20	40.3600	40.3600	40.3000	40.3000	+14.326%	2	568	-61.340%
2026-01-16	35.2500	35.2500	35.2500	35.2500	-6.300%	1	570	-55.801%
2026-01-15	37.5000	37.6200	37.5000	37.6200	-0.765%	7	570	-58.586%
2026-01-14	36.6000	38.7100	36.5700	37.9100	+12.160%	307	569	-58.903%
2026-01-13	34.2900	35.2900	33.8000	33.8000	+5.559%	9	697	-53.905%
2026-01-12	31.9000	32.4200	31.5800	32.0200	+15.554%	182	702	-51.343%
2026-01-09	27.9200	27.9200	27.7100	27.7100	+17.915%	2	634	-43.775%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-16.370%	10	635	-33.702%
2026-01-06	28.5100	29.0000	28.0000	28.1000	+13.765%	16	635	-44.555%
2026-01-05	24.7000	24.7000	24.7000	24.7000	+9.051%	1	635	-36.923%
2026-01-02	22.0000	22.6500	21.9300	22.6500	-2.371%	20	635	-31.214%
2025-12-31	23.5000	23.5000	22.0600	23.2000	-7.014%	31	657	-32.845%
2025-12-30	25.1000	27.0000	24.9500	24.9500	+14.450%	59	657	-37.555%
2025-12-29	22.4700	24.0000	21.8000	21.8000	-19.557%	47	654	-28.532%
2025-12-26	24.5000	27.1000	24.0000	27.1000	+25.521%	36	655	-42.509%
2025-12-24	22.1000	22.1000	21.5900	21.5900	+12.624%	21	638	-27.837%
2025-12-22	19.3000	19.3000	18.8500	19.1700	+7.455%	5	641	-18.727%
2025-12-19	17.1000	17.8400	17.1000	17.8400	+6.826%	86	641	-12.668%
2025-12-18	16.7000	17.2500	16.7000	16.7000	-5.650%	8	726	-6.707%
2025-12-17	17.6300	17.7400	17.2100	17.7000	+14.489%	44	728	-11.977%
2025-12-16	15.0000	16.9000	15.0000	15.4600	-3.011%	58	726	+0.776%
2025-12-15	15.7000	15.9700	15.3200	15.9400	+9.931%	66	736	-2.258%
2025-12-12	16.2300	16.2300	14.2500	14.5000	-8.228%	22	722	+7.448%
2025-12-11	15.8000	16.0100	15.1100	15.8000	+4.153%	38	716	-1.392%
2025-12-10	14.2500	15.2000	14.1600	15.1700	+6.456%	143	723	+2.703%
2025-12-09	14.1200	14.5700	14.1200	14.2500	+10.895%	15	762	+9.333%
2025-12-08	13.2000	13.2000	12.5000	12.8500	-2.652%	24	770	+21.245%
2025-12-05	14.4500	14.4500	12.4000	13.2000	+12.340%	206	747	+18.030%
2025-12-04	11.7000	11.7500	11.7000	11.7500	-14.855%	2	679	+32.596%
2025-12-03	14.0500	14.3500	13.4500	13.8000	-1.779%	39	678	+12.899%
2025-12-02	14.3000	14.3000	13.0000	14.0500	+2.555%	122	644	+10.890%
2025-12-01	12.8000	15.0000	12.8000	13.7000	+25.114%	22	537	+13.723%
2025-11-28	10.9500	10.9500	10.9500	10.9500	+21.667%	2	535	+42.283%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+2.273%	2	534	+73.111%
2025-11-24	8.8000	8.8300	8.8000	8.8000	+4.762%	10	534	+77.045%
2025-11-21	8.4000	8.4000	8.4000	8.4000	-1.639%	1	543	+85.476%
2025-11-20	8.6300	8.6300	8.5100	8.5400	-5.740%	10	543	+82.436%
2025-11-14	8.6000	9.0600	8.6000	9.0600	-4.025%	50	534	+71.965%
2025-11-12	9.4400	9.4400	9.4400	9.4400	+37.609%	2	528	+65.042%
2025-11-07	6.8600	6.8600	6.8600	6.8600	+3.158%	1	526	+127.114%
2025-11-05	6.6500	6.6500	6.6500	6.6500	-11.687%	10	526	+134.286%
2025-10-29	7.4600	7.5300	7.4600	7.5300	+22.439%	2	526	+106.906%
2025-10-27	6.1000	6.4000	6.1000	6.1500	-17.116%	76	450	+153.333%
2025-10-24	7.4200	7.4200	7.4200	7.4200	0.000%	1	450	+109.973%
2025-10-23	7.4200	7.4200	7.4200	7.4200	+0.815%	1	450	+109.973%
2025-10-22	7.3600	7.3600	7.3600	7.3600	-0.541%	33	450	+111.685%
2025-10-21	7.7000	7.7400	6.7900	7.4000	-12.941%	267	417	+110.541%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-12.281%	100	223	+83.294%
2025-10-17	9.6900	9.6900	9.6900	9.6900	-4.532%	1	223	+60.784%
2025-10-16	10.1500	10.1500	10.1500	10.1500	+12.155%	50	223	+53.498%
2025-10-15	9.0500	9.0500	9.0500	9.0500	+9.036%	3	223	+72.155%
2025-10-14	8.2600	8.3100	8.2600	8.3000	+3.750%	17	224	+87.711%
2025-10-13	7.7500	8.0000	7.7500	8.0000	+13.475%	90	222	+94.750%
2025-10-08	7.3000	7.3000	7.0500	7.0500	+6.818%	2	147	+120.993%
2025-10-01	6.6600	6.6600	6.6000	6.6000	+17.857%	100	146	+136.061%
2025-09-26	5.6000	5.6000	5.6000	5.6000	+8.108%	3	46	+178.214%
2025-09-25	5.3200	5.3200	4.8800	5.1800	0.000%	43	43	+200.772%