Dark

SLV20280121C56
SLV Jan 21 2028 56.00 Call (SLV280121C00056000)
option OPRA

EOD

Sep 17, 2026

14.20+12.520%(+1.58)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0500	14.3000	14.0500	14.2000	+12.520%	74	571	0.000%
2026-09-16	12.5300	12.6200	12.5300	12.6200	-2.923%	2	567	+12.520%
2026-09-15	13.0000	13.0000	13.0000	13.0000	+2.362%	1	565	+9.231%
2026-09-14	12.6000	12.7000	12.6000	12.7000	-6.204%	42	566	+11.811%
2026-09-10	13.7000	13.7500	13.5400	13.5400	-15.110%	3	530	+4.874%
2026-09-09	15.7500	15.9500	15.7500	15.9500	+7.047%	2	527	-10.972%
2026-09-08	14.6500	14.9000	14.6500	14.9000	+0.269%	2	529	-4.698%
2026-09-04	14.7000	14.8600	14.7000	14.8600	-4.129%	3	528	-4.441%
2026-09-03	15.5000	15.5000	15.5000	15.5000	+14.223%	4	528	-8.387%
2026-09-01	14.0800	14.0800	13.5700	13.5700	-18.985%	4	532	+4.643%
2026-08-24	16.8000	16.8000	16.7500	16.7500	+3.268%	5	528	-15.224%
2026-08-20	16.2200	16.2200	16.2200	16.2200	+10.340%	1	523	-12.454%
2026-08-19	14.7000	14.7000	14.7000	14.7000	-1.210%	2	522	-3.401%
2026-08-17	14.8800	14.8800	14.8800	14.8800	+6.438%	150	520	-4.570%
2026-08-14	14.0400	14.0400	13.9800	13.9800	-0.071%	2	370	+1.574%
2026-08-13	14.2300	14.2300	13.9900	13.9900	-4.700%	3	373	+1.501%
2026-08-10	14.3000	14.6800	14.3000	14.6800	+5.460%	5	373	-3.270%
2026-08-07	13.6000	13.9200	13.6000	13.9200	+16.291%	32	373	+2.011%
2026-08-06	12.0000	12.1000	11.7000	11.9700	-1.563%	82	376	+18.630%
2026-08-05	12.3500	12.7500	12.1600	12.1600	+9.550%	85	450	+16.776%
2026-08-04	11.1000	11.1500	10.8300	11.1000	+9.360%	13	384	+27.928%
2026-08-03	10.0500	10.1500	10.0000	10.1500	-3.056%	11	381	+39.901%
2026-07-31	10.3500	10.5400	10.3500	10.4700	+3.663%	4	371	+35.626%
2026-07-28	10.2800	10.3000	9.6800	10.1000	-3.901%	154	417	+40.594%
2026-07-27	10.7400	10.8000	10.5100	10.5100	-2.775%	18	364	+35.109%
2026-07-24	10.7000	10.8100	10.7000	10.8100	+2.952%	2	371	+31.360%
2026-07-23	10.5000	10.5000	10.5000	10.5000	-9.483%	10	371	+35.238%
2026-07-22	11.5000	11.7500	11.5000	11.6000	+17.172%	22	376	+22.414%
2026-07-20	9.9000	9.9000	9.9000	9.9000	-1.000%	10	366	+43.434%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-6.542%	1	356	+42.000%
2026-07-14	11.5000	11.5000	10.4900	10.7000	-1.200%	6	356	+32.710%
2026-07-13	10.8300	10.8300	10.8300	10.8300	-4.413%	2	354	+31.117%
2026-07-10	11.4900	11.4900	11.3300	11.3300	+4.907%	4	354	+25.331%
2026-07-09	10.8000	10.8000	10.8000	10.8000	+4.449%	1	352	+31.481%
2026-07-08	10.8000	10.9300	10.2900	10.3400	-10.087%	16	353	+37.331%
2026-07-07	12.3100	12.3100	11.5000	11.5000	-11.128%	8	357	+23.478%
2026-07-06	12.6900	12.9400	12.5500	12.9400	+15.022%	25	351	+9.737%
2026-06-30	11.2500	11.2500	11.2500	11.2500	+5.239%	2	346	+26.222%
2026-06-29	10.6900	10.6900	10.6900	10.6900	-5.815%	1	344	+32.834%
2026-06-26	11.3500	11.3500	11.3500	11.3500	+2.995%	2	344	+25.110%
2026-06-25	11.0200	11.0200	11.0200	11.0200	+10.754%	1	342	+28.857%
2026-06-24	10.9000	10.9000	9.9500	9.9500	-22.144%	2	342	+42.714%
2026-06-23	12.7000	12.9000	12.6500	12.7800	-11.862%	8	341	+11.111%
2026-06-22	15.4000	15.5500	14.5000	14.5000	-5.229%	18	340	-2.069%
2026-06-18	15.5500	15.6800	15.3000	15.3000	-8.383%	10	342	-7.190%
2026-06-17	16.7000	16.7000	16.7000	16.7000	-4.571%	1	342	-14.970%
2026-06-16	17.9500	18.0100	17.5000	17.5000	-3.261%	4	342	-18.857%
2026-06-15	18.0000	18.0900	17.9900	18.0900	+9.636%	12	343	-21.504%
2026-06-12	17.0000	17.0000	16.5000	16.5000	+6.727%	4	343	-13.939%
2026-06-11	14.3000	15.5500	14.3000	15.4600	+6.327%	14	343	-8.150%
2026-06-10	14.6000	14.6000	14.5400	14.5400	-18.085%	2	350	-2.338%
2026-06-05	17.7500	17.7500	17.7500	17.7500	-19.501%	1	349	-20.000%
2026-06-02	22.1000	22.1000	22.0500	22.0500	+2.083%	2	350	-35.601%
2026-06-01	21.7000	21.7000	21.6000	21.6000	-10.000%	2	349	-34.259%
2026-05-21	22.6500	24.1000	22.6500	24.0000	+1.480%	26	349	-40.833%
2026-05-20	23.4000	23.6500	23.2100	23.6500	+3.320%	6	352	-39.958%
2026-05-19	22.6000	23.0300	22.1000	22.8900	-5.996%	366	356	-37.964%
2026-05-18	24.7000	24.7000	24.2500	24.3500	-1.815%	10	356	-41.684%
2026-05-15	24.4500	24.8000	24.4500	24.8000	-24.734%	2	356	-42.742%
2026-05-13	32.9500	32.9500	32.9500	32.9500	+9.432%	2	236	-56.904%
2026-05-12	30.1100	30.1100	30.1100	30.1100	-2.996%	2	236	-52.840%
2026-05-11	31.0400	31.0400	31.0400	31.0400	+14.920%	1	236	-54.253%
2026-05-07	27.0100	27.0100	27.0100	27.0100	+19.991%	1	237	-47.427%
2026-05-01	22.5100	22.5100	22.5100	22.5100	+12.550%	2	236	-36.917%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-12.473%	6	236	-29.000%
2026-04-27	22.8000	22.8500	22.8000	22.8500	-18.972%	190	230	-37.856%
2026-04-17	28.2000	28.2000	28.2000	28.2000	+17.012%	1	145	-49.645%
2026-04-09	24.1000	24.1000	24.1000	24.1000	+26.244%	104	146	-41.079%
2026-03-26	19.0900	19.0900	19.0900	19.0900	+2.359%	50	239	-25.616%
2026-03-23	18.6500	18.6500	18.6500	18.6500	-9.378%	1	189	-23.861%
2026-03-19	21.3500	21.3500	20.5800	20.5800	-37.636%	105	189	-31.001%
2026-03-09	33.0000	33.0000	33.0000	33.0000	+4.563%	1	92	-56.970%
2026-03-06	32.0000	32.0000	31.5600	31.5600	+5.729%	2	93	-55.006%
2026-03-05	29.6000	29.8500	29.6000	29.8500	-2.927%	2	92	-52.429%
2026-03-04	31.5000	31.5000	30.7500	30.7500	+6.771%	7	92	-53.821%
2026-03-03	28.8000	28.8000	28.8000	28.8000	-18.828%	1	88	-50.694%
2026-03-02	35.4800	35.4800	35.4800	35.4800	+5.282%	1	87	-59.977%
2026-02-26	33.4500	33.7000	33.4000	33.7000	+20.271%	6	86	-57.864%
2026-02-20	28.9500	28.9500	28.0200	28.0200	+16.459%	4	86	-49.322%
2026-02-12	24.9100	24.9100	23.3500	24.0600	-13.733%	3	86	-40.981%
2026-02-10	29.0500	29.0500	27.8900	27.8900	-9.330%	2	86	-49.086%
2026-02-09	30.5500	30.7600	29.8200	30.7600	+22.991%	10	86	-53.836%
2026-02-06	25.0100	25.0100	25.0100	25.0100	+4.208%	10	86	-43.223%
2026-02-05	24.0000	24.0000	24.0000	24.0000	-11.927%	10	93	-40.833%
2026-02-02	27.2500	27.2500	27.2500	27.2500	-7.155%	1	84	-47.890%
2026-01-30	27.7500	32.0000	27.0000	29.3500	-43.558%	4	84	-51.618%
2026-01-29	53.6800	53.6800	52.0000	52.0000	+6.122%	4	84	-72.692%
2026-01-27	49.0000	49.0000	49.0000	49.0000	-7.547%	1	86	-71.020%
2026-01-26	53.0000	53.0000	53.0000	53.0000	+17.909%	1	86	-73.208%
2026-01-23	42.6200	44.9500	42.6200	44.9500	+13.481%	3	86	-68.409%
2026-01-22	39.6000	39.6100	39.6000	39.6100	+5.711%	3	85	-64.150%
2026-01-21	37.4700	37.4700	37.4700	37.4700	-1.782%	1	86	-62.103%
2026-01-20	38.1500	38.1500	38.1500	38.1500	+10.837%	10	85	-62.779%
2026-01-16	34.4200	34.4200	34.4200	34.4200	-6.594%	1	86	-58.745%
2026-01-14	36.8500	36.8500	36.8500	36.8500	+9.542%	7	86	-61.465%
2026-01-13	33.6200	33.6400	33.6200	33.6400	+10.295%	7	86	-57.788%
2026-01-12	30.2500	31.0000	30.2500	30.5000	+28.044%	6	86	-53.443%
2026-01-08	23.8200	23.8200	23.8200	23.8200	-5.476%	2	90	-40.386%
2026-01-07	25.2000	25.2000	25.2000	25.2000	-7.353%	1	92	-43.651%
2026-01-06	26.6300	27.2000	26.6300	27.2000	+34.988%	13	92	-47.794%
2025-12-31	22.0500	22.0500	20.1500	20.1500	-17.755%	11	98	-29.529%
2025-12-30	23.0000	24.5000	23.0000	24.5000	+16.667%	6	98	-42.041%
2025-12-29	21.6000	21.6000	21.0000	21.0000	-16.996%	5	98	-32.381%
2025-12-26	23.8000	25.3000	23.8000	25.3000	+22.222%	27	98	-43.874%
2025-12-24	20.7000	20.7000	20.7000	20.7000	+7.644%	2	119	-31.401%
2025-12-23	18.4800	19.2300	18.4800	19.2300	+7.430%	27	119	-26.157%
2025-12-22	18.0000	18.0000	17.9000	17.9000	+4.985%	2	95	-20.670%
2025-12-19	17.0500	17.0500	17.0500	17.0500	+8.599%	2	95	-16.716%
2025-12-18	15.8100	16.0000	15.6400	15.7000	-3.622%	10	93	-9.554%
2025-12-17	16.3300	16.4300	16.0600	16.2900	+12.345%	37	97	-12.830%
2025-12-16	14.6400	14.6400	13.9100	14.5000	-0.889%	66	64	-2.069%
2025-12-15	13.8000	14.7500	13.8000	14.6300	+9.588%	56	99	-2.939%
2025-12-12	15.2700	15.2700	13.2000	13.3500	-10.643%	19	56	+6.367%
2025-12-11	14.0500	14.9400	13.8900	14.9400	+7.482%	33	61	-4.953%
2025-12-10	12.9100	14.3500	12.9100	13.9000	+1.238%	58	90	+2.158%
2025-12-09	12.7200	13.7300	12.7200	13.7300	+17.854%	27	58	+3.423%
2025-12-08	11.6500	11.6500	11.6500	11.6500	-3.078%	1	34	+21.888%
2025-12-05	10.0000	12.4200	10.0000	12.0200	+9.273%	5	35	+18.136%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-12.906%	8	34	+29.091%
2025-12-03	12.6300	12.6300	12.6300	12.6300	-0.863%	1	32	+12.431%
2025-12-01	12.3900	12.8900	12.3900	12.7400	+43.146%	3	31	+11.460%
2025-11-26	8.7500	8.9000	8.7500	8.9000	+11.809%	2	31	+59.551%
2025-11-24	8.1600	8.1600	7.7000	7.9600	+4.052%	10	31	+78.392%
2025-11-21	7.5500	7.6500	7.5500	7.6500	-4.494%	2	41	+85.621%
2025-11-20	8.0400	8.0400	7.7600	8.0100	+10.942%	12	40	+77.278%
2025-11-18	7.2200	7.2200	7.2200	7.2200	-19.778%	2	28	+96.676%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+50.250%	9	26	+57.778%
2025-11-06	6.2000	6.2000	5.9900	5.9900	-10.060%	3	17	+137.062%
2025-11-05	6.6600	6.6600	6.6600	6.6600	+10.815%	2	14	+113.213%
2025-11-04	6.0100	6.0100	6.0100	6.0100	-12.263%	2	12	+136.273%
2025-11-03	6.8500	6.8500	6.8500	6.8500	+5.385%	1	10	+107.299%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+18.182%	1	10	+118.462%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-26.667%	1	10	+158.182%
2025-10-17	9.9500	9.9500	7.5000	7.5000	-23.077%	2	9	+89.333%
2025-10-16	9.0500	9.7500	9.0500	9.7500	+21.875%	2	9	+45.641%
2025-10-14	8.0000	8.0000	8.0000	8.0000	+9.290%	1	7	+77.500%
2025-10-13	7.3200	7.3200	7.3200	7.3200	+6.087%	1	7	+93.989%
2025-10-08	6.9000	6.9000	6.9000	6.9000	+12.745%	2	6	+105.797%
2025-10-07	5.8700	6.1200	5.8700	6.1200	0.000%	6	6	+132.026%