Dark

SLV20280121C62
SLV Jan 21 2028 62.00 Call (SLV280121C00062000)
option OPRA

EOD

Sep 17, 2026

11.60+12.621%(+1.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.7000	11.7100	11.6000	11.6000	+12.621%	25	537	0.000%
2026-09-16	10.3000	10.3000	10.3000	10.3000	-5.936%	2	526	+12.621%
2026-09-15	11.1000	11.1000	10.9500	10.9500	-2.667%	10	552	+5.936%
2026-09-11	11.7000	11.7100	11.2500	11.2500	-2.428%	32	549	+3.111%
2026-09-10	11.4700	11.5700	11.4700	11.5300	-14.593%	33	551	+0.607%
2026-09-09	13.2000	13.6500	13.1000	13.5000	+7.313%	25	527	-14.074%
2026-09-08	12.6000	12.6000	12.5500	12.5800	+1.044%	10	531	-7.790%
2026-09-04	12.3000	12.4500	12.3000	12.4500	-4.889%	8	530	-6.827%
2026-09-03	12.6000	13.0900	12.6000	13.0900	+10.000%	79	530	-11.383%
2026-09-02	12.0500	12.0500	11.9000	11.9000	+4.386%	9	496	-2.521%
2026-09-01	11.7000	11.8500	11.4000	11.4000	-12.644%	121	507	+1.754%
2026-08-31	12.4000	13.0500	12.3300	13.0500	+2.353%	10	610	-11.111%
2026-08-28	15.7600	15.7600	12.7500	12.7500	-12.671%	137	613	-9.020%
2026-08-27	13.5800	14.7000	13.5800	14.6000	+5.415%	27	498	-20.548%
2026-08-26	13.9500	14.0000	13.5000	13.8500	-3.484%	37	495	-16.245%
2026-08-25	13.5500	14.4000	13.5500	14.3500	+1.773%	136	510	-19.164%
2026-08-24	14.5000	14.5000	14.0500	14.1000	-3.026%	24	503	-17.730%
2026-08-21	14.4500	14.5900	14.3200	14.5400	+6.131%	23	499	-20.220%
2026-08-20	13.7500	13.8500	13.4500	13.7000	+12.757%	19	485	-15.328%
2026-08-18	12.1500	12.1500	12.1500	12.1500	-3.264%	2	475	-4.527%
2026-08-17	12.5600	12.5600	12.5600	12.5600	+6.441%	2	475	-7.643%
2026-08-14	12.0100	12.0100	11.8000	11.8000	+0.855%	5	473	-1.695%
2026-08-13	11.7000	11.7000	11.7000	11.7000	-6.400%	1	470	-0.855%
2026-08-12	12.4000	12.5000	12.4000	12.5000	+5.664%	4	470	-7.200%
2026-08-11	11.4200	11.8300	11.4200	11.8300	-5.360%	2	470	-1.944%
2026-08-10	12.5000	12.5000	12.5000	12.5000	+12.816%	1	469	-7.200%
2026-08-07	11.0800	11.0800	11.0800	11.0800	+10.030%	1	470	+4.693%
2026-08-06	10.0700	10.0700	10.0700	10.0700	-4.095%	2	473	+15.194%
2026-08-05	10.5000	10.5000	10.5000	10.5000	+14.130%	1	471	+10.476%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+10.843%	1	511	+26.087%
2026-08-03	7.8000	8.3000	7.8000	8.3000	+1.220%	410	511	+39.759%
2026-07-29	8.0000	8.3200	8.0000	8.2000	+2.500%	12	276	+41.463%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-11.012%	2	275	+45.000%
2026-07-27	9.0000	9.1000	8.8500	8.9900	-2.811%	42	275	+29.032%
2026-07-21	9.2500	9.2500	9.2500	9.2500	+18.895%	2	264	+25.405%
2026-07-16	7.9700	8.1000	7.7800	7.7800	-13.073%	6	264	+49.100%
2026-07-15	8.9500	9.0500	8.9500	8.9500	+2.286%	6	263	+29.609%
2026-07-08	8.8600	8.8600	8.7500	8.7500	-0.568%	2	261	+32.571%
2026-06-25	9.3500	9.3500	8.8000	8.8000	-2.004%	5	261	+31.818%
2026-06-24	9.2500	9.3500	8.3500	8.9800	-12.984%	126	269	+29.176%
2026-06-23	10.6000	10.9100	10.1500	10.3200	-17.108%	32	319	+12.403%
2026-06-22	12.3300	12.5600	12.3000	12.4500	-1.969%	14	309	-6.827%
2026-06-18	13.0100	13.0100	12.7000	12.7000	-11.251%	3	315	-8.661%
2026-06-17	14.3100	14.3100	14.3100	14.3100	-3.311%	1	315	-18.938%
2026-06-16	15.3500	15.5200	14.8000	14.8000	-4.145%	49	315	-21.622%
2026-06-15	15.6300	16.0000	15.4400	15.4400	+7.297%	12	253	-24.870%
2026-06-12	13.1500	16.4000	12.1000	14.3900	+20.318%	37	253	-19.388%
2026-06-10	12.4500	12.4500	11.5500	11.9600	-7.430%	5	253	-3.010%
2026-06-09	14.5000	14.5000	12.1600	12.9200	-11.264%	328	253	-10.217%
2026-06-08	14.3000	15.0000	14.2400	14.5600	-0.206%	67	206	-20.330%
2026-06-05	16.3200	16.4000	14.5000	14.5900	-19.392%	181	201	-20.493%
2026-06-03	18.5500	18.7500	18.1000	18.1000	-5.974%	40	141	-35.912%
2026-06-02	19.2000	19.2500	19.2000	19.2500	-0.671%	2	169	-39.740%
2026-06-01	18.9000	19.5200	18.9000	19.3800	+0.885%	96	168	-40.144%
2026-05-28	18.2500	19.2100	18.2500	19.2100	-1.234%	2	149	-39.615%
2026-05-27	19.3500	19.4500	19.3500	19.4500	-2.750%	2	149	-40.360%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-4.306%	5	149	-42.000%
2026-05-20	20.1000	20.9000	20.1000	20.9000	+3.980%	5	150	-44.498%
2026-05-19	20.2500	20.2500	20.1000	20.1000	-4.739%	6	147	-42.289%
2026-05-18	21.7500	21.7500	21.1000	21.1000	-3.078%	2	147	-45.024%
2026-05-15	21.9000	22.6000	21.7200	21.7700	-27.914%	7	147	-46.716%
2026-05-13	30.1500	30.2000	30.1500	30.2000	+25.833%	2	141	-61.589%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+13.744%	15	141	-51.667%
2026-05-06	20.9500	21.1000	20.9500	21.1000	+4.715%	2	141	-45.024%
2026-05-01	20.2500	20.2500	20.1500	20.1500	+8.333%	2	141	-42.432%
2026-04-30	18.6000	18.6000	18.6000	18.6000	-8.374%	2	141	-37.634%
2026-04-27	20.2000	20.3000	20.2000	20.3000	-4.471%	2	140	-42.857%
2026-04-23	21.2500	21.2500	21.2500	21.2500	-9.188%	1	139	-45.412%
2026-04-22	23.4000	23.4000	23.4000	23.4000	+17.000%	1	138	-50.427%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+5.263%	15	138	-42.000%
2026-03-27	19.0000	19.0000	19.0000	19.0000	0.000%	31	123	-38.947%
2026-03-20	18.9000	19.3600	18.8400	19.0000	-19.149%	17	114	-38.947%
2026-03-18	23.5000	23.5000	23.5000	23.5000	-4.743%	3	114	-50.638%
2026-03-17	24.6700	24.6700	24.6700	24.6700	-5.840%	1	114	-52.979%
2026-03-16	26.2000	26.2000	26.2000	26.2000	+1.393%	1	114	-55.725%
2026-03-13	25.8400	25.8400	25.8400	25.8400	-10.897%	1	114	-55.108%
2026-03-12	29.0000	29.0000	29.0000	29.0000	+0.104%	1	115	-60.000%
2026-03-09	28.9700	28.9700	28.9700	28.9700	+8.665%	1	116	-59.959%
2026-03-03	26.6600	26.6600	26.6600	26.6600	-23.104%	1	116	-56.489%
2026-02-27	34.8000	34.8500	34.6700	34.6700	+13.412%	3	116	-66.542%
2026-02-26	30.5700	30.5700	30.5700	30.5700	-8.446%	3	116	-62.054%
2026-02-25	33.4500	34.3000	33.3900	33.3900	+4.116%	5	115	-65.259%
2026-02-23	30.0000	32.0700	30.0000	32.0700	+12.133%	5	115	-63.829%
2026-02-20	26.0000	28.6000	26.0000	28.6000	+28.945%	3	115	-59.441%
2026-02-18	21.3200	22.1800	21.3200	22.1800	+14.036%	6	114	-47.701%
2026-02-17	18.9000	19.4500	18.9000	19.4500	-12.348%	2	118	-40.360%
2026-02-13	22.1900	22.1900	22.1900	22.1900	-14.752%	1	117	-47.724%
2026-02-10	27.0900	27.0900	26.0300	26.0300	+3.171%	7	117	-55.436%
2026-02-09	25.2300	25.2300	25.2300	25.2300	+6.591%	1	120	-54.023%
2026-02-06	24.9000	24.9000	23.6700	23.6700	+3.003%	2	120	-50.993%
2026-02-05	22.1400	22.9800	22.1400	22.9800	-19.622%	6	121	-49.521%
2026-02-04	32.0800	32.0800	28.5900	28.5900	+1.204%	3	120	-59.426%
2026-02-03	31.0000	31.4000	28.2500	28.2500	+17.708%	8	122	-58.938%
2026-02-02	26.9200	26.9200	23.5000	24.0000	-18.837%	47	124	-51.667%
2026-01-30	35.4400	36.6500	29.5700	29.5700	-37.365%	8	105	-60.771%
2026-01-29	47.2100	47.2100	47.2100	47.2100	-7.793%	1	104	-75.429%
2026-01-28	51.1800	51.2000	51.1800	51.2000	+16.895%	4	104	-77.344%
2026-01-27	43.8000	43.8000	43.8000	43.8000	-8.176%	12	107	-73.516%
2026-01-26	48.2000	51.2900	47.7000	47.7000	+23.832%	19	119	-75.681%
2026-01-23	38.4500	38.5200	38.4500	38.5200	+7.298%	7	119	-69.886%
2026-01-22	36.4000	36.4000	35.9000	35.9000	+1.585%	10	125	-67.688%
2026-01-20	35.0000	35.9500	35.0000	35.3400	+15.302%	18	118	-67.176%
2026-01-16	30.6500	30.6500	30.6500	30.6500	-9.373%	1	107	-62.153%
2026-01-15	33.8200	33.8200	33.8200	33.8200	+3.742%	1	107	-65.701%
2026-01-14	32.0000	32.6000	32.0000	32.6000	+6.154%	2	106	-64.417%
2026-01-13	29.2300	30.7100	29.2300	30.7100	+8.516%	24	104	-62.227%
2026-01-12	28.1400	28.3000	28.1400	28.3000	+18.908%	25	104	-59.011%
2026-01-09	23.8000	23.8000	23.8000	23.8000	+12.530%	3	103	-51.261%
2026-01-08	21.1500	21.1500	21.1500	21.1500	-11.948%	3	103	-45.154%
2026-01-06	24.0200	24.0200	24.0200	24.0200	+10.947%	1	103	-51.707%
2026-01-05	21.6500	21.6500	21.6500	21.6500	+20.278%	1	102	-46.420%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-8.397%	1	102	-35.556%
2025-12-29	21.5500	21.5500	18.4800	19.6500	-7.876%	143	102	-40.967%
2025-12-26	20.4900	21.3300	20.4900	21.3300	+18.830%	4	65	-45.617%
2025-12-24	17.4500	17.9500	17.1000	17.9500	+8.854%	26	68	-35.376%
2025-12-23	16.4900	16.4900	16.4900	16.4900	+5.032%	10	68	-29.654%
2025-12-22	15.9800	16.0000	15.3000	15.7000	+7.387%	19	68	-26.115%
2025-12-19	14.3400	14.6200	14.3400	14.6200	+19.347%	6	58	-20.657%
2025-12-16	12.2500	12.2500	12.2500	12.2500	-0.810%	10	52	-5.306%
2025-12-15	12.3000	12.3500	12.3000	12.3500	+5.017%	4	62	-6.073%
2025-12-12	11.7500	11.7600	11.7500	11.7600	-12.565%	25	58	-1.361%
2025-12-11	13.4500	13.4500	13.4500	13.4500	+12.083%	10	36	-13.755%
2025-12-09	11.5300	12.0000	11.5300	12.0000	+11.111%	2	26	-3.333%
2025-12-03	10.9500	11.0200	10.8000	10.8000	0.000%	48	24	+7.407%