Dark

SLV20280121C58
SLV Jan 21 2028 58.00 Call (SLV280121C00058000)
option OPRA

EOD

Sep 17, 2026

13.10+12.931%(+1.50)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.1500	13.4000	13.1000	13.1000	+12.931%	24	1,223	0.000%
2026-09-16	12.6600	12.9000	11.6000	11.6000	-7.200%	183	1,203	+12.931%
2026-09-15	12.5000	12.5000	12.5000	12.5000	+1.626%	76	1,035	+4.800%
2026-09-14	12.3000	12.3000	12.3000	12.3000	-3.073%	1	964	+6.504%
2026-09-11	12.8000	12.8000	12.6500	12.6900	+2.256%	13	963	+3.231%
2026-09-10	12.8800	12.9000	12.4100	12.4100	-16.990%	9	951	+5.560%
2026-09-09	14.9500	14.9500	14.9500	14.9500	+7.554%	1	944	-12.375%
2026-09-08	13.8000	13.9000	13.8000	13.9000	+1.608%	3	945	-5.755%
2026-09-04	13.6800	13.6800	13.6800	13.6800	+2.090%	1	944	-4.240%
2026-09-02	13.4000	13.4000	13.4000	13.4000	+4.688%	5	944	-2.239%
2026-09-01	13.3500	13.3500	12.8000	12.8000	-11.111%	2	940	+2.344%
2026-08-31	14.4000	14.4000	14.4000	14.4000	-10.559%	1	939	-9.028%
2026-08-28	17.3000	17.3500	16.1000	16.1000	-0.679%	11	938	-18.634%
2026-08-27	16.2500	16.2500	16.2100	16.2100	+3.910%	3	936	-19.186%
2026-08-24	15.5500	15.6000	15.5500	15.6000	-4.118%	2	934	-16.026%
2026-08-21	16.2700	16.2700	16.2700	16.2700	+5.993%	4	935	-19.484%
2026-08-20	14.7100	15.3500	14.5500	15.3500	+12.868%	14	931	-14.658%
2026-08-19	13.5500	13.6000	13.4000	13.6000	+11.658%	10	938	-3.676%
2026-08-18	12.4500	12.4500	12.1800	12.1800	-6.308%	8	938	+7.553%
2026-08-14	13.0400	13.3000	13.0000	13.0000	-2.622%	4	940	+0.769%
2026-08-13	13.3500	13.3500	13.3500	13.3500	-2.768%	3	936	-1.873%
2026-08-12	13.6800	13.7300	13.6800	13.7300	+4.173%	5	936	-4.588%
2026-08-11	12.8900	13.7000	12.8800	13.1800	-6.525%	476	937	-0.607%
2026-08-10	12.4500	14.7500	12.4500	14.1000	+9.302%	1,268	874	-7.092%
2026-08-07	12.7400	12.9000	12.2600	12.9000	+14.463%	5	546	+1.550%
2026-08-06	11.2100	11.4100	11.2100	11.2700	-2.424%	12	543	+16.238%
2026-08-05	11.8500	11.9500	11.4200	11.5500	+9.687%	14	543	+13.420%
2026-08-04	10.5300	10.5300	10.5300	10.5300	+11.429%	1	540	+24.406%
2026-08-03	9.4500	9.4500	9.4500	9.4500	-4.545%	1	541	+38.624%
2026-07-31	9.4000	9.9000	9.4000	9.9000	+8.791%	13	540	+32.323%
2026-07-28	9.2900	9.3000	9.0400	9.1000	-9.990%	9	530	+43.956%
2026-07-27	10.0400	10.1900	9.6300	10.1100	-1.366%	22	534	+29.575%
2026-07-21	10.2500	10.2500	10.2500	10.2500	+5.128%	2	537	+27.805%
2026-07-17	8.7000	9.7500	8.7000	9.7500	+7.735%	12	536	+34.359%
2026-07-16	9.3800	9.4000	9.0500	9.0500	-10.573%	10	538	+44.751%
2026-07-14	10.0000	10.1200	10.0000	10.1200	-5.332%	12	528	+29.447%
2026-07-10	10.6400	10.6900	10.6400	10.6900	+22.732%	2	522	+22.544%
2026-07-08	10.1700	10.1700	8.7100	8.7100	-22.509%	2	523	+50.402%
2026-07-07	11.0800	11.2400	11.0800	11.2400	-3.020%	7	522	+16.548%
2026-07-02	11.5400	12.1800	11.5400	11.5900	+15.553%	4	528	+13.028%
2026-06-29	10.0500	10.1000	10.0200	10.0300	-4.019%	4	534	+30.608%
2026-06-26	13.0000	13.0000	10.3000	10.4500	+3.980%	267	532	+25.359%
2026-06-24	10.3900	10.3900	9.7500	10.0500	-12.227%	7	342	+30.348%
2026-06-23	11.4500	11.4500	11.4500	11.4500	-19.930%	1	340	+14.410%
2026-06-22	14.3000	14.3000	14.3000	14.3000	-18.286%	2	341	-8.392%
2026-06-17	17.5000	17.5000	17.5000	17.5000	+29.151%	2	340	-25.143%
2026-06-11	13.2600	13.6200	13.2600	13.5500	-3.214%	12	340	-3.321%
2026-06-10	14.0600	14.0600	14.0000	14.0000	-0.780%	4	338	-6.429%
2026-06-09	15.7500	15.7500	13.7800	14.1100	-13.169%	15	335	-7.158%
2026-06-05	16.8500	16.8500	16.2500	16.2500	-19.753%	5	322	-19.385%
2026-06-03	20.2000	20.2500	20.2000	20.2500	-6.293%	2	321	-35.309%
2026-06-02	21.7500	21.7500	21.5000	21.6100	+3.397%	4	321	-39.380%
2026-06-01	21.2000	21.2000	20.9000	20.9000	-3.908%	2	320	-37.321%
2026-05-29	21.8500	21.8500	21.7500	21.7500	+0.928%	4	320	-39.770%
2026-05-28	17.7000	21.5500	17.7000	21.5500	+4.662%	30	320	-39.211%
2026-05-27	20.5900	20.5900	20.5900	20.5900	-5.246%	1	330	-36.377%
2026-05-19	21.7000	22.3500	21.2700	21.7300	-7.689%	13	330	-39.715%
2026-05-18	23.5000	23.7000	23.4500	23.5400	-25.412%	8	323	-44.350%
2026-05-13	31.5600	31.5600	31.5600	31.5600	+7.310%	2	323	-58.492%
2026-05-11	29.4100	29.4100	29.4100	29.4100	+47.492%	2	325	-55.457%
2026-05-05	19.9100	19.9400	19.9100	19.9400	-2.015%	2	323	-34.303%
2026-05-04	20.3500	20.3500	20.3500	20.3500	-6.822%	1	321	-35.627%
2026-05-01	21.8400	21.8400	21.8400	21.8400	-0.501%	2	322	-40.018%
2026-04-27	21.9000	21.9500	21.9000	21.9500	-15.577%	2	322	-40.319%
2026-04-20	26.0000	26.0000	26.0000	26.0000	-5.899%	1	322	-49.615%
2026-04-17	27.6300	27.6300	27.6300	27.6300	+35.974%	60	323	-52.588%
2026-03-23	18.9800	20.3200	18.9800	20.3200	+4.205%	5	318	-35.531%
2026-03-20	19.6200	19.6200	19.5000	19.5000	+4.952%	2	315	-32.821%
2026-03-19	18.5800	18.5800	18.5800	18.5800	-41.664%	5	314	-29.494%
2026-03-12	31.8500	31.8500	31.8500	31.8500	+4.770%	2	319	-58.870%
2026-03-09	30.4000	30.4000	30.4000	30.4000	-1.331%	5	323	-56.908%
2026-03-04	30.5400	30.8100	30.5400	30.8100	-12.447%	2	328	-57.481%
2026-03-02	34.6500	35.1900	34.6500	35.1900	-1.621%	15	326	-62.774%
2026-02-25	35.5000	35.8000	35.5000	35.7700	+6.111%	6	334	-63.377%
2026-02-24	33.6400	33.8500	33.6400	33.7100	-2.713%	7	334	-61.139%
2026-02-23	33.7500	34.6500	33.7500	34.6500	+20.522%	6	341	-62.193%
2026-02-20	28.7500	28.7500	28.7500	28.7500	+17.973%	1	337	-54.435%
2026-02-18	24.3700	24.3700	24.3700	24.3700	+21.123%	1	338	-46.245%
2026-02-17	20.9800	20.9800	20.1200	20.1200	-15.141%	8	338	-34.891%
2026-02-13	23.6900	23.7100	23.6900	23.7100	-20.782%	2	347	-44.749%
2026-02-11	30.0500	30.7000	29.9300	29.9300	+12.943%	9	347	-56.231%
2026-02-06	26.5000	26.5000	26.5000	26.5000	-19.207%	1	339	-50.566%
2026-02-04	32.8000	32.8000	32.8000	32.8000	+9.406%	1	340	-60.061%
2026-02-03	32.9000	33.4000	29.9800	29.9800	+19.681%	9	341	-56.304%
2026-02-02	27.9500	27.9500	24.0800	25.0500	-15.085%	9	334	-47.705%
2026-01-30	42.8500	42.8500	26.2000	29.5000	-46.655%	8	333	-55.593%
2026-01-28	53.8500	55.3000	53.8500	55.3000	+15.088%	11	332	-76.311%
2026-01-27	49.0000	49.0000	48.0500	48.0500	-1.919%	2	343	-72.737%
2026-01-26	49.5000	54.9900	46.0000	48.9900	+29.775%	9	343	-73.260%
2026-01-22	37.7500	37.7500	37.7500	37.7500	+1.615%	1	345	-65.298%
2026-01-20	37.1500	37.1500	37.1500	37.1500	+10.896%	49	346	-64.738%
2026-01-16	33.0100	33.5000	33.0100	33.5000	-1.557%	21	414	-60.896%
2026-01-15	33.6200	34.0300	33.0000	34.0300	-2.771%	15	414	-61.505%
2026-01-14	34.0800	35.0000	34.0800	35.0000	+9.718%	54	409	-62.571%
2026-01-13	32.4000	32.4000	31.9000	31.9000	+6.975%	5	461	-58.934%
2026-01-12	29.1300	29.9700	29.1300	29.8200	+18.099%	79	463	-56.070%
2026-01-09	26.0500	26.0500	25.0000	25.2500	+10.022%	132	470	-48.119%
2026-01-08	22.9500	22.9500	22.9500	22.9500	-4.335%	2	483	-42.919%
2026-01-07	23.9900	23.9900	23.9900	23.9900	-14.321%	1	481	-45.394%
2026-01-06	25.5000	28.0000	25.5000	28.0000	+21.317%	6	482	-53.214%
2026-01-05	23.0000	23.5500	23.0000	23.0800	+17.217%	80	553	-43.241%
2026-01-02	20.5700	20.5700	19.6900	19.6900	-1.254%	30	553	-33.469%
2025-12-31	19.9400	19.9400	19.9400	19.9400	-11.180%	2	584	-34.303%
2025-12-30	22.4500	22.4500	22.4500	22.4500	+7.777%	2	584	-41.648%
2025-12-29	21.5700	21.5700	19.9500	20.8300	-14.280%	10	586	-37.110%
2025-12-26	22.1000	24.3000	22.1000	24.3000	+33.151%	13	584	-46.091%
2025-12-23	17.7500	18.2500	17.7500	18.2500	+7.988%	2	596	-28.219%
2025-12-22	17.3500	17.3500	16.7500	16.9000	+5.296%	8	597	-22.485%
2025-12-19	15.5000	16.0500	15.5000	16.0500	+6.645%	8	596	-18.380%
2025-12-18	15.2000	15.2000	14.9400	15.0500	-3.028%	11	599	-12.957%
2025-12-17	15.4000	15.7600	15.1500	15.5200	+11.254%	35	592	-15.593%
2025-12-16	14.0000	14.6000	13.4600	13.9500	-2.242%	35	568	-6.093%
2025-12-15	15.8500	15.8500	13.3000	14.2700	+11.051%	227	582	-8.199%
2025-12-12	14.1900	14.4000	12.7000	12.8500	-14.333%	314	461	+1.946%
2025-12-11	14.0000	15.0000	13.0700	15.0000	+12.108%	53	181	-12.667%
2025-12-10	12.2100	13.3800	12.0000	13.3800	+22.640%	58	195	-2.093%
2025-12-08	10.9100	10.9100	10.9100	10.9100	+4.402%	2	193	+20.073%
2025-12-04	10.4500	10.4500	10.4500	10.4500	-17.063%	1	192	+25.359%
2025-12-02	12.6000	12.6000	12.6000	12.6000	+3.448%	1	191	+3.968%
2025-12-01	11.9700	12.1800	11.9700	12.1800	+21.800%	2	191	+7.553%
2025-11-28	9.7500	10.0000	9.7500	10.0000	+18.765%	21	191	+31.000%
2025-11-26	8.3200	8.4200	8.3100	8.4200	+13.020%	3	170	+55.582%
2025-11-25	7.4500	7.4500	7.4500	7.4500	+2.901%	1	170	+75.839%
2025-11-24	7.1200	7.2400	7.1200	7.2400	-1.497%	6	169	+80.939%
2025-11-21	6.7200	7.4000	6.7200	7.3500	-2.390%	21	169	+78.231%
2025-11-20	7.5000	7.5300	7.2200	7.5300	-4.684%	6	187	+73.971%
2025-11-19	7.9000	7.9000	7.9000	7.9000	+23.053%	2	186	+65.823%
2025-11-18	7.7200	7.7200	6.4200	6.4200	-15.526%	2	184	+104.050%
2025-11-14	7.6000	7.6000	7.6000	7.6000	-3.061%	10	182	+72.368%
2025-11-13	7.8400	7.8400	7.8400	7.8400	+12.000%	50	182	+67.092%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+22.807%	10	134	+87.143%
2025-10-28	5.7000	5.7000	5.7000	5.7000	-12.711%	2	124	+129.825%
2025-10-22	6.5300	6.5300	6.5300	6.5300	+0.153%	9	127	+100.613%
2025-10-21	6.4000	6.5200	6.2000	6.5200	-15.104%	6	134	+100.920%
2025-10-17	7.9000	8.0000	7.2500	7.6800	+13.442%	144	134	+70.573%
2025-10-13	6.7700	6.7700	6.7700	6.7700	+12.833%	10	66	+93.501%
2025-10-06	5.9800	6.0000	5.9800	6.0000	+11.317%	8	57	+118.333%
2025-10-03	5.3600	5.3900	5.3600	5.3900	+7.800%	4	49	+143.043%
2025-10-02	5.5000	5.5000	5.0000	5.0000	-6.191%	3	45	+162.000%
2025-09-30	6.2000	6.2000	5.3300	5.3300	+1.524%	2	43	+145.779%
2025-09-29	5.2500	5.2500	5.2500	5.2500	+22.093%	1	43	+149.524%
2025-09-25	4.3000	4.3000	4.3000	4.3000	+10.825%	1	44	+204.651%
2025-09-24	3.8800	3.8800	3.8800	3.8800	-4.198%	5	44	+237.629%
2025-09-23	3.8600	4.0500	3.8600	4.0500	+1.250%	4	45	+223.457%
2025-09-22	2.4500	4.1500	2.4500	4.0000	0.000%	46	43	+227.500%