Dark

SLV20280121C65
SLV Jan 21 2028 65.00 Call (SLV280121C00065000)
option OPRA

EOD

Sep 17, 2026

10.80+11.340%(+1.10)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.9500	11.1200	10.8000	10.8000	+11.340%	130	4,007	0.000%
2026-09-16	10.3800	10.3800	9.7000	9.7000	-3.000%	27	4,013	+11.340%
2026-09-15	10.0900	10.1100	9.7500	10.0000	+2.564%	28	4,015	+8.000%
2026-09-14	9.7000	10.0000	9.6300	9.7500	-5.340%	77	4,020	+10.769%
2026-09-11	10.7100	10.7100	10.3000	10.3000	+0.980%	12	4,014	+4.854%
2026-09-10	10.4000	10.6500	10.1000	10.2000	-15.000%	45	4,025	+5.882%
2026-09-09	12.3000	12.7000	12.0000	12.0000	+6.195%	151	4,002	-10.000%
2026-09-08	11.5000	11.6500	11.3000	11.3000	-1.739%	35	3,883	-4.425%
2026-09-04	11.4700	11.5700	11.3000	11.5000	-4.959%	20	3,881	-6.087%
2026-09-03	12.0200	12.2500	11.5000	12.1000	+10.000%	21	3,881	-10.744%
2026-09-02	11.2000	11.2000	10.9600	11.0000	+4.762%	23	3,888	-1.818%
2026-09-01	10.9000	11.1400	10.5000	10.5000	-8.696%	64	3,896	+2.857%
2026-08-31	11.6000	11.7500	11.5000	11.5000	-3.361%	5	3,894	-6.087%
2026-08-28	14.0000	14.5500	11.9000	11.9000	-13.768%	35	3,892	-9.244%
2026-08-27	12.6300	13.8000	12.5900	13.8000	+7.813%	27	3,885	-21.739%
2026-08-26	12.8500	12.8500	12.6000	12.8000	-3.030%	15	3,900	-15.625%
2026-08-25	12.4200	13.2000	12.4200	13.2000	+0.533%	35	3,890	-18.182%
2026-08-24	13.3500	13.3800	12.9400	13.1300	-1.868%	84	3,908	-17.746%
2026-08-21	13.3500	13.6500	13.3000	13.3800	+5.521%	46	3,854	-19.283%
2026-08-20	11.8500	13.0000	11.8500	12.6800	+8.655%	28	3,833	-14.826%
2026-08-19	10.8000	11.6700	10.8000	11.6700	+13.301%	34	3,823	-7.455%
2026-08-18	10.6800	10.6800	10.2000	10.3000	-8.850%	8	3,815	+4.854%
2026-08-17	11.1500	11.6000	11.1500	11.3000	+5.607%	25	3,806	-4.425%
2026-08-14	10.8700	11.1500	10.6800	10.7000	+1.808%	14	3,795	+0.935%
2026-08-13	10.9400	11.0500	10.5100	10.5100	-8.210%	20	3,799	+2.759%
2026-08-12	11.5300	11.7500	11.4500	11.4500	+4.376%	309	3,798	-5.677%
2026-08-11	11.1100	11.1500	10.8500	10.9700	-6.638%	109	3,595	-1.550%
2026-08-10	10.3800	11.7500	10.3800	11.7500	+15.764%	21	3,564	-8.085%
2026-08-07	10.0500	10.3500	9.7000	10.1500	+8.556%	43	3,563	+6.404%
2026-08-06	9.3100	9.5000	8.9500	9.3500	-0.532%	216	3,559	+15.508%
2026-08-05	9.8000	9.9200	9.4000	9.4000	+10.718%	186	3,446	+14.894%
2026-08-04	8.3500	8.4900	8.1500	8.4900	+8.846%	33	3,296	+27.208%
2026-08-03	7.5000	7.8100	7.3500	7.8000	-1.515%	203	3,294	+38.462%
2026-07-31	8.1000	8.1000	7.8000	7.9200	-6.824%	4	3,293	+36.364%
2026-07-30	8.0000	8.5000	7.9000	8.5000	+9.254%	7	3,293	+27.059%
2026-07-29	7.7800	7.7800	7.7800	7.7800	+1.567%	1	3,289	+38.817%
2026-07-28	7.5000	7.8000	7.5000	7.6600	-6.585%	78	3,316	+40.992%
2026-07-27	8.6300	8.6300	8.2000	8.2000	+0.861%	9	3,289	+31.707%
2026-07-24	8.2500	8.3500	8.1300	8.1300	+0.994%	22	3,286	+32.841%
2026-07-23	8.1000	8.1900	7.9000	8.0500	-11.050%	13	3,302	+34.161%
2026-07-22	9.1800	9.3000	9.0500	9.0500	+9.697%	156	3,296	+19.337%
2026-07-21	8.2000	8.6500	8.2000	8.2500	+8.126%	73	3,444	+30.909%
2026-07-20	7.3700	7.6300	7.3700	7.6300	+5.972%	10	3,394	+41.547%
2026-07-17	7.2500	7.5500	6.7500	7.2000	+2.710%	64	3,400	+50.000%
2026-07-16	7.1000	7.3400	7.0000	7.0100	-6.533%	16	3,364	+54.066%
2026-07-15	8.2700	8.2700	7.4000	7.5000	-12.281%	30	3,368	+44.000%
2026-07-14	8.6500	8.6700	8.3700	8.5500	+7.009%	17	3,361	+26.316%
2026-07-13	10.0000	10.0000	7.8900	7.9900	-9.718%	163	3,345	+35.169%
2026-07-10	8.7400	9.0000	8.7400	8.8500	-3.804%	6	3,193	+22.034%
2026-07-09	9.3800	9.4700	9.1000	9.2000	+8.235%	12	3,190	+17.391%
2026-07-08	8.2500	8.9100	8.2500	8.5000	-6.798%	462	3,211	+27.059%
2026-07-07	9.8400	9.9100	9.1200	9.1200	-5.000%	288	3,235	+18.421%
2026-07-06	9.8000	9.8000	9.6000	9.6000	+4.575%	12	3,222	+12.500%
2026-07-02	9.2800	9.5700	9.1600	9.1800	+4.318%	713	3,378	+17.647%
2026-07-01	9.8100	9.8100	8.8000	8.8000	+1.149%	12	3,378	+22.727%
2026-06-30	9.0000	9.0000	8.7000	8.7000	+6.357%	5	3,385	+24.138%
2026-06-29	8.5000	8.5000	8.1700	8.1800	-5.977%	5	3,385	+32.029%
2026-06-26	8.7500	9.0400	8.7000	8.7000	+4.819%	225	3,383	+24.138%
2026-06-25	8.2500	8.4000	8.2500	8.3000	+3.750%	9	3,198	+30.120%
2026-06-24	8.9500	8.9500	7.4800	8.0000	-17.526%	113	3,199	+35.000%
2026-06-23	10.5000	10.9000	9.6100	9.7000	-16.162%	29	3,160	+11.340%
2026-06-22	12.1700	12.2600	11.5700	11.5700	+1.491%	10	3,143	-6.655%
2026-06-18	12.6700	12.9500	11.4000	11.4000	-24.000%	326	3,149	-5.263%
2026-06-17	14.5500	15.0000	14.2500	15.0000	+6.610%	44	3,149	-28.000%
2026-06-16	14.4000	14.5000	13.7700	14.0700	-1.951%	101	3,149	-23.241%
2026-06-15	14.6000	14.8800	14.1500	14.3500	+9.125%	82	2,803	-24.739%
2026-06-12	13.9000	13.9000	11.7000	13.1500	+6.048%	2,301	2,803	-17.871%
2026-06-11	11.2000	12.4000	11.1000	12.4000	+5.085%	38	2,803	-12.903%
2026-06-10	11.4800	12.1500	11.4800	11.8000	-1.338%	76	2,798	-8.475%
2026-06-09	13.4600	13.4600	11.3000	11.9600	-10.946%	35	2,780	-9.699%
2026-06-08	13.6600	13.6600	13.2600	13.4300	+1.358%	14	2,771	-19.583%
2026-06-05	15.5400	16.0000	13.2500	13.2500	-22.965%	74	2,769	-18.491%
2026-06-04	17.4500	18.4000	17.1800	17.2000	+1.896%	10	2,751	-37.209%
2026-06-03	17.3500	17.5000	16.8500	16.8800	-6.378%	52	2,751	-36.019%
2026-06-02	18.5900	19.0000	17.8200	18.0300	+0.502%	129	2,751	-40.100%
2026-06-01	17.7000	18.5300	17.5000	17.9400	-0.884%	134	2,717	-39.799%
2026-05-29	18.6700	19.4100	18.0000	18.1000	-3.467%	95	2,700	-40.331%
2026-05-28	17.6300	18.7500	17.2800	18.7500	+4.167%	90	2,725	-42.400%
2026-05-27	18.0000	18.9400	18.0000	18.0000	-7.692%	34	2,696	-40.000%
2026-05-26	19.4000	19.5000	19.4000	19.5000	+1.563%	4	2,689	-44.615%
2026-05-22	19.5000	20.3500	18.8500	19.2000	-0.260%	246	2,691	-43.750%
2026-05-21	19.0000	21.0000	18.6800	19.2500	-2.482%	313	2,687	-43.896%
2026-05-20	19.3500	20.0600	18.8500	19.7400	+3.895%	155	2,687	-45.289%
2026-05-19	18.9000	19.7000	18.3800	19.0000	-6.404%	327	2,667	-43.158%
2026-05-18	21.7000	21.7000	20.0000	20.3000	-0.733%	804	2,667	-46.798%
2026-05-15	20.9000	20.9000	20.2900	20.4500	-20.583%	24	2,667	-47.188%
2026-05-14	26.0000	26.0000	25.7500	25.7500	-9.870%	6	2,811	-58.058%
2026-05-13	27.0000	29.3500	27.0000	28.5700	+6.248%	31	2,807	-62.198%
2026-05-12	25.2000	27.0000	25.2000	26.8900	+0.411%	43	2,807	-59.836%
2026-05-11	25.0500	27.1000	25.0500	26.7800	+19.287%	46	2,807	-59.671%
2026-05-08	22.7500	22.9700	22.2600	22.4500	+5.647%	11	2,895	-51.893%
2026-05-07	22.2500	22.2500	21.1100	21.2500	+9.536%	19	2,897	-49.176%
2026-05-06	18.9800	20.0000	18.9800	19.4000	+14.793%	15	2,916	-44.330%
2026-05-05	17.0000	17.3400	16.6600	16.9000	-0.530%	44	2,907	-36.095%
2026-05-04	16.9900	16.9900	16.9900	16.9900	-9.628%	1	2,939	-36.433%
2026-05-01	18.8000	18.8000	18.8000	18.8000	+7.736%	2	2,939	-42.553%
2026-04-30	17.4500	17.4500	17.4500	17.4500	+5.438%	1	2,939	-38.109%
2026-04-29	16.7500	16.8000	16.2500	16.5500	-7.283%	30	2,939	-34.743%
2026-04-28	18.1500	18.1500	17.3500	17.8500	-8.226%	33	2,946	-39.496%
2026-04-27	19.4500	19.4500	18.5500	19.4500	-1.768%	107	2,931	-44.473%
2026-04-24	19.7800	19.8000	19.4500	19.8000	0.000%	33	2,965	-45.455%
2026-04-23	20.0000	20.0000	19.6500	19.8000	-2.222%	7	2,978	-45.455%
2026-04-22	20.2500	20.2500	20.2500	20.2500	-4.706%	1	2,978	-46.667%
2026-04-21	21.2500	21.2500	21.2500	21.2500	-5.092%	1	2,985	-49.176%
2026-04-20	23.0100	23.0100	22.2500	22.3900	-5.448%	8	2,985	-51.764%
2026-04-17	23.6700	25.0000	23.6700	23.6800	+8.128%	226	2,992	-54.392%
2026-04-16	21.5700	22.0500	21.5000	21.9000	-2.450%	226	2,783	-50.685%
2026-04-14	22.2000	22.4500	22.1900	22.4500	+12.814%	12	2,791	-51.893%
2026-04-13	19.6000	19.9000	19.5000	19.9000	-5.910%	7	2,794	-45.729%
2026-04-10	20.4000	21.1500	20.4000	21.1500	+0.714%	6	2,798	-48.936%
2026-04-09	19.6500	21.0000	19.6500	21.0000	+0.095%	6	2,796	-48.571%
2026-04-08	21.3600	23.4500	20.9800	20.9800	+14.959%	8	2,802	-48.522%
2026-04-07	18.5500	19.2700	18.2500	18.2500	-6.650%	5	2,810	-40.822%
2026-04-06	19.5500	19.5500	19.5500	19.5500	+8.611%	5	2,808	-44.757%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-14.570%	2	2,804	-40.000%
2026-04-01	21.0700	21.0700	21.0700	21.0700	-0.847%	1	2,804	-48.742%
2026-03-31	20.2500	21.2500	20.2500	21.2500	+16.758%	5	2,803	-49.176%
2026-03-30	18.4500	18.6500	18.2000	18.2000	+0.275%	8	2,807	-40.659%
2026-03-27	17.3000	19.0400	17.3000	18.1500	+7.080%	61	2,812	-40.496%
2026-03-26	18.0000	18.0700	16.9500	16.9500	-9.744%	7	2,831	-36.283%
2026-03-25	19.7800	19.7800	18.7800	18.7800	+5.803%	18	2,824	-42.492%
2026-03-24	18.0000	18.5000	17.7500	17.7500	+0.681%	6	2,818	-39.155%
2026-03-23	17.6500	18.2700	17.6200	17.6300	+3.706%	63	2,816	-38.741%
2026-03-20	17.5000	18.1000	16.8700	17.0000	-10.385%	19	2,817	-36.471%
2026-03-19	16.1200	18.9700	16.0500	18.9700	-11.767%	96	2,812	-43.068%
2026-03-18	21.5000	22.2800	21.5000	21.5000	-14.818%	20	2,760	-49.767%
2026-03-17	25.0900	25.2400	23.9500	25.2400	+0.518%	4	2,759	-57.211%
2026-03-16	24.5000	25.1100	24.4000	25.1100	+1.209%	11	2,758	-56.989%
2026-03-13	27.0300	27.0300	24.6400	24.8100	-11.075%	31	2,756	-56.469%
2026-03-12	28.6500	28.6500	27.9000	27.9000	0.000%	38	2,772	-61.290%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-10.000%	1	2,746	-61.290%
2026-03-10	30.7500	31.1700	30.7500	31.0000	+7.155%	8	2,747	-65.161%
2026-03-09	27.7500	28.9600	27.7500	28.9300	+3.321%	23	2,754	-62.669%
2026-03-06	27.3900	28.0000	27.3900	28.0000	+6.707%	9	2,740	-61.429%
2026-03-05	26.4500	26.8000	26.2400	26.2400	+1.118%	18	2,734	-58.841%
2026-03-03	26.8000	26.8000	24.7500	25.9500	-17.593%	4	2,731	-58.382%
2026-03-02	31.4000	32.4100	31.0000	31.4900	-8.459%	145	2,733	-65.703%
2026-02-27	33.5000	34.4100	33.4000	34.4000	+14.514%	181	2,863	-68.605%
2026-02-26	30.2200	30.3400	30.0400	30.0400	-6.621%	4	2,763	-64.048%
2026-02-25	32.3000	33.0500	32.1700	32.1700	+4.822%	32	2,791	-66.428%
2026-02-24	31.7000	31.7000	30.4000	30.6900	-2.571%	10	2,791	-64.809%
2026-02-23	26.7500	32.0500	26.7500	31.5000	+14.754%	15	2,790	-65.714%
2026-02-20	26.1000	28.0000	25.2700	27.4500	+25.687%	25	2,797	-60.656%
2026-02-19	22.7000	22.7000	21.8400	21.8400	+5.507%	5	2,804	-50.549%
2026-02-18	20.2000	22.0000	20.2000	20.7000	+12.807%	17	2,809	-47.826%
2026-02-17	19.6500	19.6500	17.7600	18.3500	-8.250%	17	2,811	-41.144%
2026-02-13	21.2500	21.2500	20.0000	20.0000	-0.596%	37	2,833	-46.000%
2026-02-12	25.9000	25.9000	20.0500	20.1200	-24.218%	28	2,833	-46.322%
2026-02-11	26.8600	26.9700	26.5500	26.5500	+8.323%	13	2,833	-59.322%
2026-02-10	25.5000	25.8500	24.5100	24.5100	-8.374%	9	2,845	-55.936%
2026-02-09	24.7500	26.7500	24.7500	26.7500	+19.260%	31	2,844	-59.626%
2026-02-06	22.0000	22.7800	21.5700	22.4300	+9.951%	82	2,839	-51.850%
2026-02-05	21.0000	22.8600	20.0000	20.4000	-29.655%	210	2,877	-47.059%
2026-02-04	32.0600	32.0600	28.0000	29.0000	+3.943%	24	2,765	-62.759%
2026-02-03	27.9500	30.5800	27.2500	27.9000	+16.153%	26	2,766	-61.290%
2026-02-02	25.1500	26.5000	21.4000	24.0200	-5.804%	57	2,760	-55.037%
2026-01-30	37.2000	38.9500	22.8000	25.5000	-48.589%	143	2,741	-57.647%
2026-01-29	47.8000	50.8300	44.4800	49.6000	-3.969%	124	2,702	-78.226%
2026-01-28	49.0000	51.6500	47.0000	51.6500	+9.754%	92	2,785	-79.090%
2026-01-27	45.0600	47.0600	42.7000	47.0600	+6.398%	40	2,835	-77.051%
2026-01-26	46.1500	52.9300	43.0000	44.2300	+12.545%	695	2,817	-75.582%
2026-01-23	35.0000	39.3000	35.0000	39.3000	+13.748%	194	3,450	-72.519%
2026-01-22	34.2900	34.8000	34.2900	34.5500	+9.613%	12	3,535	-68.741%
2026-01-21	39.6400	39.6400	31.5200	31.5200	-6.469%	17	3,536	-65.736%
2026-01-20	33.0700	34.4500	32.9000	33.7000	+11.001%	139	3,529	-67.953%
2026-01-16	29.7200	30.7000	27.9000	30.3600	-4.977%	169	3,721	-64.427%
2026-01-15	30.3100	32.2900	30.3100	31.9500	-2.502%	39	3,721	-66.197%
2026-01-14	32.0000	32.9000	30.0000	32.7700	+17.793%	422	3,722	-67.043%
2026-01-13	28.5000	29.1500	27.2700	27.8200	+5.699%	565	3,878	-61.179%
2026-01-12	25.7000	26.9500	25.4800	26.3200	+18.027%	1,529	4,418	-58.967%
2026-01-09	20.5500	22.6500	20.5500	22.3000	+11.222%	69	3,732	-51.570%
2026-01-08	19.0500	20.4500	18.8000	20.0500	-13.578%	134	3,756	-46.135%
2026-01-07	20.9200	23.2000	20.9200	23.2000	-2.439%	46	3,710	-53.448%
2026-01-06	21.8100	23.9000	21.8100	23.7800	+18.308%	346	3,679	-54.584%
2026-01-05	20.5000	20.9000	19.8000	20.1000	+11.978%	316	3,627	-46.269%
2026-01-02	18.8000	18.8500	17.2000	17.9500	+2.571%	334	3,627	-39.833%
2025-12-31	18.4000	19.1000	16.7500	17.5000	-12.281%	347	3,175	-38.286%
2025-12-30	20.3500	21.4700	19.7700	19.9500	+7.431%	185	3,175	-45.865%
2025-12-29	22.2000	22.2000	17.4900	18.5700	-15.591%	240	3,194	-41.842%
2025-12-26	18.2000	22.5000	18.0500	22.0000	+25.930%	606	3,035	-50.909%
2025-12-24	17.3500	17.9000	16.1400	17.4700	+4.862%	834	2,356	-38.180%
2025-12-23	14.8800	16.8500	14.8800	16.6600	+13.565%	772	2,356	-35.174%
2025-12-22	14.7100	15.8500	14.5000	14.6700	+7.473%	245	1,644	-26.380%
2025-12-19	12.9000	13.7300	12.9000	13.6500	+7.059%	202	1,680	-20.879%
2025-12-18	12.7500	12.7500	12.2600	12.7500	-5.556%	33	1,515	-15.294%
2025-12-17	12.8000	13.5000	12.8000	13.5000	+21.951%	33	1,512	-20.000%
2025-12-16	11.0700	11.0700	11.0700	11.0700	-6.186%	7	1,487	-2.439%
2025-12-15	11.2800	11.8000	10.8000	11.8000	+8.257%	12	1,487	-8.475%
2025-12-12	12.1900	12.1900	10.4000	10.9000	-7.234%	48	1,495	-0.917%
2025-12-11	12.3600	12.6000	11.7500	11.7500	+3.342%	22	1,513	-8.085%
2025-12-10	10.9800	11.5000	10.7800	11.3700	-6.033%	59	1,502	-5.013%
2025-12-09	10.0000	12.1000	10.0000	12.1000	+28.998%	50	1,450	-10.744%
2025-12-08	9.4000	9.4000	9.3000	9.3800	-2.292%	3	1,422	+15.139%
2025-12-05	9.4000	10.3600	9.4000	9.6000	+9.091%	18	1,421	+12.500%
2025-12-04	9.8300	9.8300	8.6000	8.8000	-14.976%	16	1,417	+22.727%
2025-12-03	11.2500	11.2500	10.2000	10.3500	+1.471%	54	1,404	+4.348%
2025-12-02	10.4500	10.4500	10.2000	10.2000	-4.225%	31	1,389	+5.882%
2025-12-01	9.4600	10.6500	9.3600	10.6500	+25.738%	24	1,358	+1.408%
2025-11-28	8.2000	8.5000	8.2000	8.4700	+16.667%	74	1,346	+27.509%
2025-11-26	7.2500	7.2600	7.2500	7.2600	+12.210%	2	1,271	+48.760%
2025-11-25	6.2200	6.4700	6.2000	6.4700	+7.475%	11	1,271	+66.924%
2025-11-21	5.8300	6.0200	5.8300	6.0200	-5.790%	606	1,270	+79.402%
2025-11-19	6.3900	6.3900	6.3900	6.3900	-3.910%	50	668	+69.014%
2025-11-14	6.5700	6.6500	6.5700	6.6500	-2.920%	11	621	+62.406%
2025-11-13	7.2000	7.2000	6.8500	6.8500	-7.432%	31	630	+57.664%
2025-11-12	6.8400	7.4000	6.8400	7.4000	+35.780%	509	599	+45.946%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+6.863%	2	143	+98.165%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-2.857%	25	142	+111.765%
2025-10-31	5.2500	5.2500	5.2500	5.2500	+13.636%	10	142	+105.714%
2025-10-28	4.9000	4.9000	4.6200	4.6200	-7.600%	3	142	+133.766%
2025-10-27	4.4500	5.0000	4.4500	5.0000	-2.913%	2	143	+116.000%
2025-10-22	5.3000	5.5000	5.1500	5.1500	-4.630%	17	143	+109.709%
2025-10-21	5.4000	5.4500	5.4000	5.4000	-4.594%	9	139	+100.000%
2025-10-20	5.6600	5.6600	5.6600	5.6600	-16.765%	1	131	+90.813%
2025-10-17	7.0000	7.4500	5.9300	6.8000	-8.725%	126	131	+58.824%
2025-10-16	6.3000	7.4500	6.3000	7.4500	+6.429%	4	28	+44.966%
2025-10-15	6.4200	7.0000	6.4200	7.0000	+13.821%	5	28	+54.286%
2025-10-14	6.1500	6.1500	6.1500	6.1500	+6.957%	1	23	+75.610%
2025-10-13	6.3000	6.3000	5.7500	5.7500	+13.861%	17	23	+87.826%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-2.510%	4	6	+113.861%
2025-10-08	5.1800	5.1800	5.1800	5.1800	0.000%	2	0	+108.494%