Dark

SLV20280121C57
SLV Jan 21 2028 57.00 Call (SLV280121C00057000)
option OPRA

EOD

Sep 17, 2026

13.70+10.484%(+1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.6000	13.9000	13.6000	13.7000	+10.484%	13	2,147	0.000%
2026-09-16	13.1000	13.1100	12.1600	12.4000	-1.587%	32	2,158	+10.484%
2026-09-15	12.6600	12.7000	12.5000	12.6000	-0.787%	22	2,150	+8.730%
2026-09-14	12.2800	12.7500	12.1800	12.7000	-2.308%	20	2,135	+7.874%
2026-09-11	13.4000	13.4000	13.0000	13.0000	+2.282%	152	2,130	+5.385%
2026-09-10	13.3000	13.4000	12.7100	12.7100	-10.493%	203	2,161	+7.789%
2026-09-04	14.4500	14.4500	14.2000	14.2000	-6.885%	6	1,969	-3.521%
2026-09-03	15.2500	15.2500	15.2500	15.2500	+10.909%	1	1,969	-10.164%
2026-09-02	13.9500	13.9500	13.6500	13.7500	+3.774%	13	1,968	-0.364%
2026-09-01	13.6500	13.6500	13.1500	13.2500	-9.247%	413	1,965	+3.396%
2026-08-31	14.6000	14.6000	14.6000	14.6000	-0.680%	3	2,232	-6.164%
2026-08-28	17.4500	17.7500	14.5900	14.7000	-11.071%	25	2,229	-6.803%
2026-08-27	15.7500	16.7700	15.7500	16.5300	+5.287%	8	2,215	-17.120%
2026-08-26	15.9000	15.9000	15.7000	15.7000	-4.848%	3	2,207	-12.739%
2026-08-25	16.2900	16.5000	16.2900	16.5000	+2.484%	2	2,208	-16.970%
2026-08-24	16.4500	16.4500	16.1000	16.1000	-3.303%	3	2,208	-14.907%
2026-08-21	16.6500	16.6500	16.6500	16.6500	+7.419%	2	2,208	-17.718%
2026-08-20	14.7500	15.8900	14.7500	15.5000	+8.014%	417	2,210	-11.613%
2026-08-19	14.1500	14.3500	14.0700	14.3500	+10.896%	13	1,863	-4.530%
2026-08-18	13.7000	13.7000	12.9400	12.9400	-9.193%	6	1,862	+5.873%
2026-08-17	13.8200	14.2500	13.8200	14.2500	+5.869%	18	1,857	-3.860%
2026-08-14	13.9800	13.9800	13.4000	13.4600	-0.664%	10	1,873	+1.783%
2026-08-13	13.6500	13.6500	13.5500	13.5500	-3.901%	6	1,874	+1.107%
2026-08-12	14.4000	14.5000	14.1000	14.1000	+3.297%	4	1,872	-2.837%
2026-08-11	14.1800	14.1800	13.6500	13.6500	-6.186%	159	1,871	+0.366%
2026-08-10	13.1500	14.5600	12.9900	14.5500	+15.020%	25	1,868	-5.842%
2026-08-07	13.1500	13.7200	12.4300	12.6500	+10.288%	361	1,857	+8.300%
2026-08-06	11.4500	11.5000	11.4100	11.4700	-6.367%	12	1,637	+19.442%
2026-08-05	11.6500	12.3000	11.6500	12.2500	+12.385%	14	1,636	+11.837%
2026-08-04	10.6900	10.9000	10.6500	10.9000	+14.136%	6	1,638	+25.688%
2026-08-03	9.4500	9.7000	9.4500	9.5500	-5.632%	2,029	1,639	+43.455%
2026-07-31	10.1200	10.1200	10.1200	10.1200	+3.901%	1	728	+35.375%
2026-07-28	9.4900	9.8000	9.4900	9.7400	-4.416%	9	727	+40.657%
2026-07-27	10.4200	10.4200	10.1900	10.1900	-2.395%	9	732	+34.446%
2026-07-24	10.4400	10.4400	10.4400	10.4400	+2.857%	1	737	+31.226%
2026-07-23	10.1500	10.1500	10.1500	10.1500	-1.932%	1	737	+34.975%
2026-07-21	10.3500	10.3500	10.3500	10.3500	+7.813%	1	736	+32.367%
2026-07-20	9.6000	9.6000	9.6000	9.6000	+7.623%	10	737	+42.708%
2026-07-17	10.0000	10.0000	8.9200	8.9200	-12.205%	160	737	+53.587%
2026-07-14	10.1400	10.1600	10.0400	10.1600	+1.600%	4	741	+34.843%
2026-07-13	10.5000	10.6500	10.0000	10.0000	-10.314%	3	740	+37.000%
2026-07-10	11.2500	11.5000	10.8500	11.1500	+1.364%	174	738	+22.870%
2026-07-09	11.0000	11.0000	11.0000	11.0000	+9.235%	5	732	+24.545%
2026-07-08	10.4300	10.4300	10.0700	10.0700	-22.538%	3	732	+36.048%
2026-07-07	13.0000	13.0000	13.0000	13.0000	+4.839%	1	732	+5.385%
2026-07-06	12.4800	12.4800	12.4000	12.4000	+15.349%	4	731	+10.484%
2026-06-26	10.8500	10.9000	10.7500	10.7500	+0.373%	159	733	+27.442%
2026-06-25	10.7100	10.7100	10.7100	10.7100	+9.959%	1	576	+27.918%
2026-06-24	10.8800	10.8800	9.7400	9.7400	-20.164%	605	583	+40.657%
2026-06-23	12.4600	13.0000	12.2000	12.2000	-15.746%	22	259	+12.295%
2026-06-22	14.6900	14.7000	14.4000	14.4800	-18.007%	20	243	-5.387%
2026-06-15	17.7500	17.7500	17.6600	17.6600	+16.337%	7	256	-22.424%
2026-06-11	13.6500	15.3500	13.4500	15.1800	+10.480%	112	256	-9.750%
2026-06-10	14.4000	14.6000	13.7400	13.7400	-9.605%	44	257	-0.291%
2026-06-09	14.8000	15.2000	14.8000	15.2000	-8.709%	2	239	-9.868%
2026-06-08	16.5500	16.6500	16.5500	16.6500	+0.604%	2	238	-17.718%
2026-06-05	18.6500	18.6500	16.5000	16.5500	-19.426%	21	237	-17.221%
2026-06-01	20.4100	20.5400	20.4100	20.5400	-10.696%	2	237	-33.301%
2026-05-22	23.0000	23.0000	23.0000	23.0000	+5.991%	2	236	-40.435%
2026-05-19	22.0500	22.5500	21.7000	21.7000	-8.824%	38	234	-36.866%
2026-05-18	23.8500	24.1500	23.5000	23.8000	-20.401%	22	250	-42.437%
2026-05-14	29.4000	29.9700	29.4000	29.9000	-1.967%	14	250	-54.181%
2026-05-13	30.5000	30.5000	30.5000	30.5000	+0.329%	1	241	-55.082%
2026-05-11	29.9800	30.4000	29.8800	30.4000	+16.923%	14	241	-54.934%
2026-05-08	26.0000	26.0000	26.0000	26.0000	+3.875%	2	238	-47.308%
2026-05-07	26.5000	26.5000	25.0300	25.0300	+11.741%	12	239	-45.266%
2026-04-27	22.2000	22.4000	22.2000	22.4000	-20.114%	114	241	-38.839%
2026-04-20	28.0400	28.0400	28.0400	28.0400	+0.502%	2	241	-51.141%
2026-04-17	29.1400	29.1400	27.9000	27.9000	+16.932%	13	239	-50.896%
2026-04-13	23.8600	23.8600	23.8600	23.8600	+11.132%	1	229	-42.582%
2026-04-06	22.3200	22.3200	21.4700	21.4700	+1.465%	2	229	-36.190%
2026-03-30	21.1700	21.1700	21.1600	21.1600	+4.752%	5	229	-35.255%
2026-03-20	20.2000	20.2000	20.2000	20.2000	-28.647%	1	224	-32.178%
2026-03-16	28.3100	28.3100	28.3100	28.3100	-0.457%	1	225	-51.607%
2026-03-13	28.4400	28.4400	28.4400	28.4400	-11.814%	2	226	-51.828%
2026-03-12	32.2500	32.2500	32.2500	32.2500	+6.859%	1	224	-57.519%
2026-03-06	30.1800	30.1800	30.1800	30.1800	-2.108%	4	225	-54.606%
2026-03-04	31.0000	31.0000	30.8300	30.8300	+4.971%	14	229	-55.563%
2026-03-03	29.3700	29.3700	29.3700	29.3700	-22.711%	1	215	-53.354%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+5.850%	1	216	-63.947%
2026-02-25	36.0500	36.3000	35.9000	35.9000	+4.360%	22	237	-61.838%
2026-02-24	34.4000	34.4000	34.4000	34.4000	-1.910%	10	237	-60.174%
2026-02-23	33.5900	35.0700	33.5900	35.0700	+21.140%	4	247	-60.935%
2026-02-20	28.9500	28.9500	28.9500	28.9500	+16.359%	2	251	-52.677%
2026-02-19	24.8800	24.8800	24.8800	24.8800	+2.598%	1	253	-44.936%
2026-02-18	24.2500	24.2500	24.2500	24.2500	+3.988%	1	254	-43.505%
2026-02-12	23.3200	23.3200	23.3200	23.3200	-24.555%	4	253	-41.252%
2026-02-11	30.5500	30.9100	29.1800	30.9100	+3.033%	13	257	-55.678%
2026-02-09	30.0000	30.0000	30.0000	30.0000	+27.714%	1	258	-54.333%
2026-02-05	23.4900	23.4900	23.4900	23.4900	-25.024%	1	259	-41.677%
2026-02-03	33.7300	34.0000	30.0000	31.3300	+25.672%	12	260	-56.272%
2026-02-02	24.9300	24.9300	24.9300	24.9300	-13.075%	3	250	-45.046%
2026-01-30	39.2500	39.2500	25.4300	28.6800	-42.869%	49	253	-52.232%
2026-01-27	50.2000	50.2000	50.2000	50.2000	-3.462%	1	216	-72.709%
2026-01-26	55.1600	57.2600	52.0000	52.0000	+18.586%	4	215	-73.654%
2026-01-23	42.3500	43.8500	42.2000	43.8500	+29.926%	12	219	-68.757%
2026-01-16	33.2200	33.7500	33.2200	33.7500	-4.526%	2	218	-59.407%
2026-01-15	32.9000	35.5000	32.9000	35.3500	-3.573%	24	218	-61.245%
2026-01-14	34.3000	36.6600	34.3000	36.6600	+14.742%	16	219	-62.630%
2026-01-13	32.2000	32.2000	31.9500	31.9500	+5.620%	6	215	-57.121%
2026-01-12	29.6300	30.4500	29.6300	30.2500	+15.679%	26	211	-54.711%
2026-01-09	25.4500	26.6500	25.4500	26.1500	+16.481%	102	210	-47.610%
2026-01-08	22.4500	22.4500	22.4500	22.4500	-10.092%	1	130	-38.976%
2026-01-07	24.6000	24.9700	24.6000	24.9700	+18.061%	2	130	-45.134%
2025-12-31	21.1500	21.1500	21.1500	21.1500	-9.227%	1	127	-35.225%
2025-12-30	24.9000	24.9000	23.3000	23.3000	+12.127%	5	127	-41.202%
2025-12-29	20.2500	21.6000	20.1700	20.7800	-16.378%	67	128	-34.071%
2025-12-26	21.6900	24.8500	21.6900	24.8500	+27.763%	10	141	-44.869%
2025-12-23	18.3100	19.4500	17.0400	19.4500	+25.890%	8	135	-29.563%
2025-12-19	15.4500	15.4500	15.4500	15.4500	-0.323%	1	133	-11.327%
2025-12-18	15.4300	15.5000	15.0000	15.5000	-2.577%	6	134	-11.613%
2025-12-17	13.4000	15.9100	13.4000	15.9100	+13.643%	22	133	-13.891%
2025-12-16	14.8000	14.8000	13.6100	14.0000	-1.685%	54	119	-2.143%
2025-12-15	14.3500	14.8000	13.8700	14.2400	+7.879%	56	119	-3.792%
2025-12-12	14.7600	14.8600	13.0000	13.2000	-7.042%	36	94	+3.788%
2025-12-11	13.7000	15.0000	13.6700	14.2000	+3.953%	27	77	-3.521%
2025-12-10	12.6900	13.8200	12.6900	13.6600	+23.174%	23	78	+0.293%
2025-12-08	11.7000	11.7000	11.0900	11.0900	-10.780%	31	74	+23.535%
2025-12-03	12.3500	12.4300	12.0500	12.4300	+0.161%	4	44	+10.217%
2025-12-01	12.0300	12.6300	12.0300	12.4100	+45.316%	3	42	+10.395%
2025-11-26	8.2300	8.5400	8.2300	8.5400	+15.094%	3	41	+60.422%
2025-11-24	7.5700	7.6000	7.4200	7.4200	-4.627%	8	41	+84.636%
2025-11-20	7.5500	7.8200	7.5500	7.7800	+27.541%	5	38	+76.093%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-2.556%	1	38	+124.590%
2025-10-29	6.2600	6.2600	6.2600	6.2600	-0.792%	1	37	+118.850%
2025-10-21	6.3100	6.3100	6.3100	6.3100	-19.103%	1	36	+117.116%
2025-10-15	7.8500	7.8500	7.8000	7.8000	+6.849%	41	35	+75.641%
2025-10-14	7.3000	7.3000	7.3000	7.3000	+13.885%	3	50	+87.671%
2025-10-13	6.4100	6.4100	6.4100	6.4100	-2.879%	2	47	+113.729%
2025-10-08	7.5500	7.5500	6.2800	6.6000	+23.364%	40	50	+107.576%
2025-09-30	5.3500	5.3500	5.3500	5.3500	+25.882%	20	22	+156.075%
2025-09-25	4.2500	4.2500	4.2500	4.2500	+16.438%	1	2	+222.353%
2025-09-23	3.6500	3.6500	3.6500	3.6500	-5.195%	2	2	+275.342%
2025-09-22	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	+255.844%