Dark

SLV20280121C59
SLV Jan 21 2028 59.00 Call (SLV280121C00059000)
option OPRA

EOD

Sep 17, 2026

12.89+4.372%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8900	12.8900	12.8900	12.8900	+4.372%	1	691	0.000%
2026-09-16	12.3100	12.3500	12.3100	12.3500	+2.917%	6	691	+4.372%
2026-09-15	12.0000	12.0000	12.0000	12.0000	-2.121%	1	688	+7.417%
2026-09-11	12.6000	12.6000	12.2600	12.2600	-0.729%	2	689	+5.139%
2026-09-10	12.5800	12.5800	12.3500	12.3500	-11.786%	3	690	+4.372%
2026-09-09	14.0000	14.0000	14.0000	14.0000	+2.190%	10	690	-7.929%
2026-09-08	13.4800	13.7000	13.4800	13.7000	+1.859%	5	690	-5.912%
2026-09-04	13.5000	13.6900	13.4000	13.4500	+5.078%	5	686	-4.164%
2026-09-02	13.0000	13.0000	12.8000	12.8000	-1.765%	12	686	+0.703%
2026-09-01	12.8000	13.0300	12.7500	13.0300	-4.191%	6	685	-1.074%
2026-08-31	13.6000	13.6100	13.6000	13.6000	-3.203%	22	685	-5.221%
2026-08-28	16.7500	16.7500	14.0500	14.0500	-11.188%	3	670	-8.256%
2026-08-27	15.7400	15.8500	15.7400	15.8200	+5.890%	6	670	-18.521%
2026-08-26	14.9400	14.9400	14.9400	14.9400	-2.987%	2	671	-13.722%
2026-08-24	15.2500	15.4000	15.2500	15.4000	+26.749%	3	671	-16.299%
2026-08-18	12.1000	12.1500	12.0000	12.1500	-10.000%	12	670	+6.091%
2026-08-17	13.9500	13.9500	13.5000	13.5000	+3.846%	13	670	-4.519%
2026-08-14	13.0000	13.0000	13.0000	13.0000	+1.167%	15	668	-0.846%
2026-08-13	12.7100	12.8500	12.7100	12.8500	-4.815%	6	668	+0.311%
2026-08-12	13.6500	13.6500	13.5000	13.5000	+4.651%	20	666	-4.519%
2026-08-11	13.1500	13.7500	12.9000	12.9000	-3.226%	38	664	-0.078%
2026-08-10	12.4500	13.3300	12.4500	13.3300	+12.017%	2	651	-3.301%
2026-08-07	11.9000	11.9000	11.9000	11.9000	+5.778%	15	650	+8.319%
2026-08-05	11.4500	11.6500	11.2500	11.2500	+12.052%	23	635	+14.578%
2026-08-04	10.1800	10.1800	9.9300	10.0400	+10.330%	8	630	+28.386%
2026-08-03	9.0300	9.1500	9.0300	9.1000	-5.504%	12	631	+41.648%
2026-07-31	9.6300	9.6300	9.6300	9.6300	-2.234%	1	619	+33.853%
2026-07-30	9.8500	9.8500	9.8500	9.8500	+6.371%	3	618	+30.863%
2026-07-28	9.0800	9.3600	8.7000	9.2600	-5.414%	117	615	+39.201%
2026-07-27	10.0800	10.0800	9.3100	9.7900	-7.204%	27	604	+31.665%
2026-07-22	10.5100	10.7700	10.4700	10.5500	+21.125%	30	617	+22.180%
2026-07-16	8.7100	8.7100	8.7100	8.7100	-11.484%	1	619	+47.991%
2026-07-14	10.2000	10.4000	9.7500	9.8400	-7.606%	137	618	+30.996%
2026-07-10	11.8000	11.8000	10.6500	10.6500	-0.838%	11	573	+21.033%
2026-07-09	10.7400	10.7400	10.7400	10.7400	+10.494%	1	572	+20.019%
2026-07-08	9.4000	9.7200	9.4000	9.7200	-13.753%	9	572	+32.613%
2026-07-06	11.7900	11.7900	11.2700	11.2700	-0.792%	2	576	+14.374%
2026-07-02	11.2700	11.3600	11.2100	11.3600	+8.088%	17	566	+13.468%
2026-07-01	10.5100	10.5100	10.5100	10.5100	+9.708%	1	566	+22.645%
2026-06-29	9.5800	9.5800	9.5800	9.5800	-3.912%	1	567	+34.551%
2026-06-25	9.8500	10.4700	9.8500	9.9700	+1.735%	21	567	+29.288%
2026-06-24	10.0000	10.0000	9.7500	9.8000	-26.482%	27	567	+31.531%
2026-06-22	14.3100	14.3100	13.3300	13.3300	-7.431%	8	574	-3.301%
2026-06-18	14.2500	14.4600	14.2200	14.4000	-12.462%	4	573	-10.486%
2026-06-17	16.4500	16.6200	16.3000	16.4500	-0.604%	10	573	-21.641%
2026-06-16	16.4900	16.7300	16.1000	16.5500	-0.060%	26	573	-22.115%
2026-06-15	17.0200	17.0400	16.5600	16.5600	+6.358%	10	572	-22.162%
2026-06-12	15.5700	15.5700	15.5700	15.5700	+6.644%	1	572	-17.213%
2026-06-11	13.1500	14.6600	13.0000	14.6000	+6.960%	13	572	-11.712%
2026-06-10	14.2400	14.2400	13.4000	13.6500	-1.728%	115	570	-5.568%
2026-06-09	15.2500	15.3000	13.7400	13.8900	-12.089%	34	567	-7.199%
2026-06-05	16.6500	16.6500	15.8000	15.8000	-19.593%	14	556	-18.418%
2026-06-04	19.6000	19.6500	19.6000	19.6500	+0.769%	10	558	-34.402%
2026-06-03	19.5500	19.5500	19.5000	19.5000	-3.130%	2	558	-33.897%
2026-06-02	20.6000	20.6000	20.1300	20.1300	-0.593%	3	558	-35.966%
2026-06-01	20.2500	20.2500	20.2500	20.2500	-5.152%	1	558	-36.346%
2026-05-29	21.2500	21.3500	21.2500	21.3500	+1.185%	2	558	-39.625%
2026-05-28	21.1000	21.3000	21.0500	21.1000	+2.377%	416	558	-38.910%
2026-05-27	20.6100	20.6100	20.6100	20.6100	-5.241%	1	359	-37.458%
2026-05-26	21.6500	21.8000	21.6500	21.7500	+1.636%	4	360	-40.736%
2026-05-21	21.2500	21.5500	21.2500	21.4000	-0.465%	22	360	-39.766%
2026-05-19	21.5000	21.5000	21.5000	21.5000	-8.120%	4	361	-40.047%
2026-05-15	23.3000	23.6800	23.1600	23.4000	-25.359%	11	361	-44.915%
2026-05-13	31.3000	31.3500	31.3000	31.3500	+9.730%	2	359	-58.884%
2026-05-12	28.5700	28.5700	28.5700	28.5700	-3.512%	1	359	-54.883%
2026-05-11	29.6100	29.6100	29.6100	29.6100	+20.170%	2	359	-56.467%
2026-05-08	25.1200	25.4800	24.6400	24.6400	+2.368%	30	365	-47.687%
2026-05-07	23.8000	24.0700	23.8000	24.0700	+26.684%	4	368	-46.448%
2026-05-05	19.0000	19.0000	19.0000	19.0000	-5.237%	1	367	-32.158%
2026-05-04	20.0500	20.0500	20.0500	20.0500	-6.831%	1	367	-35.711%
2026-05-01	21.5200	21.5200	21.5200	21.5200	+16.957%	1	365	-40.102%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-13.696%	10	365	-29.946%
2026-04-27	21.4000	21.4500	21.3200	21.3200	-4.821%	228	366	-39.540%
2026-04-24	22.4000	22.4000	22.4000	22.4000	-7.246%	1	407	-42.455%
2026-04-21	24.1500	24.1500	24.1500	24.1500	-0.821%	10	407	-46.625%
2026-04-15	24.3500	24.3500	24.3500	24.3500	+10.682%	70	477	-47.064%
2026-04-02	21.5800	22.0000	21.5800	22.0000	-6.183%	2	477	-41.409%
2026-03-31	23.4500	23.4500	23.4500	23.4500	-12.500%	70	477	-45.032%
2026-03-17	26.8000	26.8000	26.8000	26.8000	-13.548%	7	477	-51.903%
2026-03-09	31.0000	31.0000	31.0000	31.0000	+5.014%	1	480	-58.419%
2026-03-04	29.5200	29.5200	29.5200	29.5200	-20.216%	1	480	-56.335%
2026-02-27	36.0000	37.0000	36.0000	37.0000	+12.121%	9	479	-65.162%
2026-02-23	33.0000	33.0000	33.0000	33.0000	+73.684%	2	482	-60.939%
2026-02-17	19.0000	19.0000	19.0000	19.0000	-18.977%	1	484	-32.158%
2026-02-13	23.4500	23.4500	23.4500	23.4500	+7.078%	30	485	-45.032%
2026-02-12	27.9000	27.9000	21.9000	21.9000	-25.763%	2	485	-41.142%
2026-02-11	29.1900	29.5000	29.1900	29.5000	+2.431%	2	487	-56.305%
2026-02-09	28.7500	28.8000	28.7500	28.8000	+22.553%	2	485	-55.243%
2026-02-05	23.5000	23.5000	23.5000	23.5000	-22.951%	2	484	-45.149%
2026-02-04	31.9000	31.9000	30.5000	30.5000	-7.436%	2	482	-57.738%
2026-02-03	32.4100	32.9500	32.3500	32.9500	+32.809%	13	482	-60.880%
2026-02-02	23.7000	24.8100	23.7000	24.8100	-17.300%	4	470	-48.045%
2026-01-30	30.7000	30.7000	27.8500	30.0000	-41.383%	61	474	-57.033%
2026-01-28	51.1800	51.1800	51.1800	51.1800	-8.280%	2	474	-74.814%
2026-01-26	49.0900	55.8000	49.0900	55.8000	+33.111%	21	476	-76.900%
2026-01-23	41.9200	41.9200	41.9200	41.9200	+12.296%	1	470	-69.251%
2026-01-22	37.3300	37.3300	37.3300	37.3300	+3.637%	1	469	-65.470%
2026-01-20	36.5500	36.5500	36.0200	36.0200	+4.104%	50	469	-64.214%
2026-01-15	32.2000	35.6500	32.2000	34.6000	-0.945%	21	486	-62.746%
2026-01-14	33.4000	35.2500	33.4000	34.9300	+10.783%	4	502	-63.098%
2026-01-13	31.5300	31.5300	31.5300	31.5300	+7.979%	180	504	-59.118%
2026-01-12	29.3400	29.3400	28.9000	29.2000	+31.354%	61	517	-55.856%
2026-01-08	20.9500	22.2300	20.9500	22.2300	-5.805%	4	465	-42.015%
2026-01-07	23.1000	23.6000	23.1000	23.6000	-8.704%	6	465	-45.381%
2026-01-06	25.0800	25.8500	25.0800	25.8500	+12.882%	25	466	-50.135%
2026-01-05	22.9000	22.9000	22.9000	22.9000	+13.310%	1	464	-43.712%
2026-01-02	20.2100	20.2100	20.2100	20.2100	+6.593%	1	464	-36.220%
2025-12-31	19.7000	19.7000	18.9600	18.9600	-16.106%	7	468	-32.015%
2025-12-30	23.0000	23.0000	22.6000	22.6000	+12.718%	20	468	-42.965%
2025-12-29	21.2500	21.2500	19.7800	20.0500	-11.635%	13	448	-35.711%
2025-12-26	20.6900	22.6900	20.6900	22.6900	+19.421%	27	438	-43.191%
2025-12-24	18.7000	19.0000	18.7000	19.0000	+0.636%	2	437	-32.158%
2025-12-23	17.5600	18.8800	17.5600	18.8800	+12.381%	5	437	-31.727%
2025-12-22	17.0000	17.6000	16.4900	16.8000	+11.628%	241	436	-23.274%
2025-12-19	15.0500	15.0500	15.0500	15.0500	+3.224%	203	573	-14.352%
2025-12-18	14.8000	14.8000	14.4300	14.5800	-3.444%	180	370	-11.591%
2025-12-17	15.1600	15.4500	14.5800	15.1000	+12.268%	186	202	-14.636%
2025-12-16	13.5700	13.5700	13.0500	13.4500	-3.307%	74	46	-4.164%
2025-12-15	13.1400	13.9100	13.1000	13.9100	+9.441%	53	70	-7.333%
2025-12-12	14.7000	14.7000	12.6200	12.7100	-8.824%	24	35	+1.416%
2025-12-11	13.3100	14.1100	12.8000	13.9400	+6.575%	28	36	-7.532%
2025-12-10	12.2400	13.0800	12.0700	13.0800	+28.235%	42	57	-1.453%
2025-12-04	11.0500	11.0500	10.2000	10.2000	-13.706%	2	25	+26.373%
2025-12-01	10.9600	11.8200	10.9600	11.8200	+45.567%	12	23	+9.052%
2025-11-26	8.1900	8.1900	8.1200	8.1200	+11.385%	2	19	+58.744%
2025-11-24	7.0000	7.2900	7.0000	7.2900	-1.353%	10	19	+76.818%
2025-11-20	7.2300	7.4400	6.9800	7.3900	+44.902%	11	23	+74.425%
2025-11-18	5.1000	5.1000	5.1000	5.1000	-28.671%	2	19	+152.745%
2025-11-07	7.1500	7.1500	7.1500	7.1500	+90.667%	2	21	+80.280%
2025-10-27	6.0000	6.0000	3.7500	3.7500	-49.933%	7	14	+243.733%
2025-10-20	7.4900	7.4900	7.4900	7.4900	+1.491%	1	14	+72.096%
2025-10-17	7.3000	7.3800	7.3000	7.3800	+16.588%	4	13	+74.661%
2025-10-09	6.3500	6.5400	6.2800	6.3300	0.000%	10	10	+103.633%