Dark

SLV20280121C54
SLV Jan 21 2028 54.00 Call (SLV280121C00054000)
option OPRA

EOD

Sep 17, 2026

15.20+17.375%(+2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.3000	15.3000	15.2000	15.2000	+17.375%	2	1,795	0.000%
2026-09-16	12.9500	12.9500	12.9500	12.9500	-5.955%	3	1,799	+17.375%
2026-09-14	13.9300	13.9300	13.7700	13.7700	-12.293%	7	1,799	+10.385%
2026-09-04	15.7000	15.7000	15.6500	15.7000	-3.086%	20	1,785	-3.185%
2026-08-28	18.9300	18.9300	16.2000	16.2000	-7.902%	9	1,786	-6.173%
2026-08-25	17.5900	17.5900	17.5900	17.5900	+1.325%	6	1,782	-13.587%
2026-08-24	18.1000	18.1000	17.3600	17.3600	-3.179%	106	1,776	-12.442%
2026-08-21	18.2000	18.2000	17.9300	17.9300	+16.127%	15	1,672	-15.226%
2026-08-19	15.4400	15.4400	15.4400	15.4400	+9.117%	1	1,672	-1.554%
2026-08-18	14.4000	14.4000	14.1500	14.1500	-11.285%	7	1,671	+7.420%
2026-08-17	15.6000	15.9500	15.6000	15.9500	+8.136%	20	1,669	-4.702%
2026-08-13	14.7500	14.7500	14.7500	14.7500	-3.971%	1	1,651	+3.051%
2026-08-12	15.6200	15.6200	15.3600	15.3600	+1.386%	2	1,651	-1.042%
2026-08-11	15.1000	15.1900	15.1000	15.1500	-3.810%	16	1,650	+0.330%
2026-08-10	15.7500	15.7500	15.7500	15.7500	+10.449%	1	1,647	-3.492%
2026-08-07	14.5000	14.5500	14.1800	14.2600	+10.457%	23	1,649	+6.592%
2026-08-06	12.7500	13.0000	12.7500	12.9100	-9.404%	10	1,643	+17.738%
2026-08-05	14.2500	14.2500	14.2500	14.2500	+20.763%	1	1,637	+6.667%
2026-08-04	12.1400	12.1700	11.4200	11.8000	+10.798%	16	1,636	+28.814%
2026-08-03	10.4500	10.8000	10.2700	10.6500	-4.054%	12	1,641	+42.723%
2026-07-31	10.8000	11.2000	10.6500	11.1000	+2.022%	2,031	1,634	+36.937%
2026-07-28	10.8800	10.8800	10.8800	10.8800	-4.729%	1	652	+39.706%
2026-07-27	11.4000	11.5500	11.0100	11.4200	+0.794%	20	652	+33.100%
2026-07-24	11.4400	11.7700	11.2700	11.3300	-13.113%	32	652	+34.157%
2026-07-22	13.0400	13.0400	13.0400	13.0400	+20.741%	4	653	+16.564%
2026-07-20	11.0000	11.0000	10.8000	10.8000	+10.769%	2	653	+40.741%
2026-07-16	10.0200	10.5000	9.7500	9.7500	-11.844%	50	653	+55.897%
2026-07-15	11.0600	11.0600	11.0600	11.0600	-4.983%	1	614	+37.432%
2026-07-14	11.6500	13.0000	11.0000	11.6400	-5.901%	95	615	+30.584%
2026-07-10	12.0500	12.6000	11.7000	12.3700	-1.040%	100	618	+22.878%
2026-07-07	12.5000	12.5000	12.5000	12.5000	-3.698%	2	589	+21.600%
2026-07-02	12.5500	12.9800	12.5500	12.9800	+6.743%	7	583	+17.103%
2026-06-30	12.6500	12.7400	12.0200	12.1600	+7.611%	20	583	+25.000%
2026-06-29	11.4000	11.5500	11.2000	11.3000	-5.833%	14	579	+34.513%
2026-06-26	12.7500	12.7500	12.0000	12.0000	+5.448%	45	575	+26.667%
2026-06-25	11.4000	12.2000	11.3000	11.3800	+4.404%	325	595	+33.568%
2026-06-24	12.5000	12.5000	10.7800	10.9000	-29.949%	113	503	+39.450%
2026-06-22	15.5000	15.6000	15.5000	15.5600	-4.246%	4	401	-2.314%
2026-06-18	16.2500	16.2500	16.2500	16.2500	+5.863%	30	372	-6.462%
2026-06-10	15.3500	15.3500	15.3500	15.3500	-3.459%	3	372	-0.977%
2026-06-09	15.9000	15.9000	15.9000	15.9000	-11.173%	2	373	-4.403%
2026-06-08	17.9200	18.0000	17.8400	17.9000	-8.064%	4	373	-15.084%
2026-06-05	19.4700	19.4700	19.4700	19.4700	-11.500%	1	371	-21.931%
2026-06-04	22.0000	22.0000	22.0000	22.0000	-6.977%	2	371	-30.909%
2026-06-02	23.6500	23.6500	23.6500	23.6500	+1.940%	5	371	-35.729%
2026-06-01	23.2000	23.2000	23.2000	23.2000	-1.695%	1	366	-34.483%
2026-05-28	23.5500	23.7000	23.5500	23.6000	-5.449%	134	367	-35.593%
2026-05-21	23.7000	25.3600	23.7000	24.9600	+1.258%	69	325	-39.103%
2026-05-20	24.4500	25.2000	24.2000	24.6500	+3.052%	14	328	-38.337%
2026-05-19	21.8100	23.9200	21.8100	23.9200	-5.117%	9	321	-36.455%
2026-05-18	24.9800	25.2100	24.9800	25.2100	-1.562%	4	321	-39.706%
2026-05-15	24.8400	25.6100	24.8400	25.6100	-18.724%	3	321	-40.648%
2026-05-14	31.5100	31.5100	31.5100	31.5100	-7.324%	1	311	-51.761%
2026-05-13	34.0000	34.0000	34.0000	34.0000	+4.777%	10	322	-55.294%
2026-05-12	32.4500	32.4500	32.4500	32.4500	+22.176%	1	322	-53.159%
2026-05-07	27.5000	28.5000	26.5000	26.5600	+7.618%	51	322	-42.771%
2026-05-06	24.7500	25.0700	24.6800	24.6800	+18.369%	7	289	-38.412%
2026-04-29	21.3000	21.3000	20.8500	20.8500	-6.292%	40	283	-27.098%
2026-04-28	22.2500	22.2500	22.2500	22.2500	-6.904%	5	274	-31.685%
2026-04-27	23.8000	23.9500	23.8000	23.9000	-5.234%	201	269	-36.402%
2026-04-24	25.2200	25.2200	25.2200	25.2200	+5.877%	10	202	-39.730%
2026-04-02	23.8200	23.8200	23.8200	23.8200	+16.082%	1	191	-36.188%
2026-03-26	20.5200	20.5200	20.5200	20.5200	-6.515%	1	191	-25.926%
2026-03-20	21.9500	21.9500	21.9500	21.9500	-5.996%	1	192	-30.752%
2026-03-19	20.8100	23.3500	20.8100	23.3500	-10.089%	8	191	-34.904%
2026-03-18	25.9700	25.9700	25.9700	25.9700	-9.354%	1	190	-41.471%
2026-03-17	28.6500	28.6500	28.6500	28.6500	-11.547%	1	191	-46.946%
2026-03-06	32.3900	32.3900	32.3900	32.3900	+1.632%	1	191	-53.072%
2026-03-04	31.8700	31.8700	31.8700	31.8700	-12.923%	1	191	-52.306%
2026-03-02	37.5000	37.5000	36.6000	36.6000	+23.357%	4	190	-58.470%
2026-02-20	29.6700	29.6700	29.6700	29.6700	+16.811%	1	188	-48.770%
2026-02-12	25.4000	25.4000	25.4000	25.4000	-16.721%	1	188	-40.157%
2026-02-09	30.5000	30.5000	30.5000	30.5000	+14.061%	1	188	-50.164%
2026-02-06	26.7400	26.7400	26.7400	26.7400	+2.846%	1	189	-43.156%
2026-02-05	25.7200	26.0000	25.7200	26.0000	-19.778%	101	189	-41.538%
2026-02-03	35.4200	35.4200	32.4100	32.4100	+12.145%	3	89	-53.101%
2026-02-02	28.0000	28.9000	27.3500	28.9000	-26.181%	8	89	-47.405%
2026-01-30	44.0000	44.0000	39.1500	39.1500	-35.820%	3	91	-61.175%
2026-01-29	61.0000	61.0000	61.0000	61.0000	+15.094%	1	94	-75.082%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-0.935%	1	95	-71.321%
2026-01-26	53.5000	53.5000	53.5000	53.5000	+18.494%	7	94	-71.589%
2026-01-23	42.8000	45.1500	42.8000	45.1500	+22.027%	3	96	-66.334%
2026-01-21	38.3700	38.5000	37.0000	37.0000	-8.416%	10	99	-58.919%
2026-01-20	39.1700	40.4000	38.7800	40.4000	+12.566%	3	109	-62.376%
2026-01-16	34.3000	35.8900	34.3000	35.8900	-5.453%	2	112	-57.648%
2026-01-15	36.1900	37.9600	36.1900	37.9600	+2.318%	5	112	-59.958%
2026-01-14	37.1000	37.1000	37.0000	37.1000	+6.701%	7	109	-59.030%
2026-01-13	34.4000	34.7900	34.4000	34.7700	+10.521%	8	104	-56.284%
2026-01-12	31.3800	31.4600	31.1700	31.4600	+16.519%	29	105	-51.685%
2026-01-09	27.0000	27.0000	27.0000	27.0000	-0.369%	3	99	-43.704%
2026-01-06	27.3700	28.0000	27.1000	27.1000	+10.028%	34	99	-43.911%
2026-01-05	24.6300	24.6300	24.6300	24.6300	+11.701%	1	113	-38.287%
2026-01-02	22.0500	22.0500	22.0500	22.0500	+1.379%	1	113	-31.066%
2025-12-31	21.7500	21.7500	21.7500	21.7500	-14.706%	2	110	-30.115%
2025-12-30	26.7500	26.7500	25.5000	25.5000	+17.241%	3	110	-40.392%
2025-12-29	21.9000	21.9000	21.7500	21.7500	-16.667%	2	111	-30.115%
2025-12-26	24.9000	26.1000	24.9000	26.1000	+27.317%	3	111	-41.762%
2025-12-23	19.5000	20.5000	19.5000	20.5000	+11.111%	2	113	-25.854%
2025-12-22	20.5500	20.5500	18.4500	18.4500	+1.318%	2	112	-17.615%
2025-12-19	17.2500	18.2100	17.2500	18.2100	+12.062%	4	112	-16.529%
2025-12-18	16.7800	16.7800	16.2500	16.2500	-2.695%	3	115	-6.462%
2025-12-17	18.2000	18.2000	16.6400	16.7000	+10.669%	53	114	-8.982%
2025-12-16	15.1300	15.2800	14.8700	15.0900	-2.077%	26	117	+0.729%
2025-12-15	15.0000	15.4500	14.9100	15.4100	+8.905%	27	137	-1.363%
2025-12-12	15.7900	15.7900	14.1500	14.1500	-10.950%	9	118	+7.420%
2025-12-11	15.0400	15.8900	15.0400	15.8900	+7.148%	16	121	-4.342%
2025-12-10	14.1500	14.8300	13.7000	14.8300	+3.924%	67	129	+2.495%
2025-12-09	14.0200	14.2700	14.0200	14.2700	+14.160%	19	84	+6.517%
2025-12-08	12.1500	12.5000	12.1500	12.5000	-8.088%	19	78	+21.600%
2025-12-05	12.0000	13.6000	11.9800	13.6000	+19.089%	21	73	+11.765%
2025-12-04	12.7500	12.7500	11.3500	11.4200	-15.407%	41	75	+33.100%
2025-12-03	13.5500	13.5500	13.2000	13.5000	-1.818%	29	49	+12.593%
2025-12-02	13.0000	13.7500	13.0000	13.7500	+2.079%	14	32	+10.545%
2025-12-01	13.0000	13.7500	13.0000	13.4700	+23.578%	12	36	+12.843%
2025-11-28	11.0000	11.0000	10.9000	10.9000	+13.542%	5	28	+39.450%
2025-11-26	9.0000	9.6000	9.0000	9.6000	+11.628%	12	13	+58.333%
2025-11-24	8.5800	8.6100	8.5800	8.6000	+5.392%	5	13	+76.744%
2025-11-21	8.1600	8.1600	8.1600	8.1600	-1.091%	1	16	+86.275%
2025-11-20	8.3500	8.3500	8.2500	8.2500	+3.125%	5	15	+84.242%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+1.911%	1	12	+90.000%
2025-11-10	7.8500	7.8500	7.8500	7.8500	+28.689%	1	13	+93.631%
2025-11-06	6.1000	6.1000	6.1000	6.1000	-8.955%	1	13	+149.180%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-4.286%	1	13	+126.866%
2025-11-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	13	+117.143%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-22.222%	1	13	+117.143%
2025-10-17	8.7500	9.0000	8.7500	9.0000	-7.407%	5	13	+68.889%
2025-10-16	9.7200	9.7200	9.7200	9.7200	+44.000%	1	9	+56.379%
2025-10-09	6.7500	6.7500	6.7500	6.7500	+8.871%	3	9	+125.185%
2025-10-08	6.2000	6.2000	6.2000	6.2000	-1.587%	3	9	+145.161%
2025-10-07	7.4500	7.4500	6.3000	6.3000	-13.699%	9	12	+141.270%
2025-10-06	6.6600	7.3000	6.6600	7.3000	+11.450%	11	16	+108.219%
2025-10-03	6.5000	6.5500	6.5000	6.5500	-2.239%	3	5	+132.061%
2025-10-01	6.7000	6.7000	6.7000	6.7000	0.000%	2	2	+126.866%