Dark

SLV20280121C66
SLV Jan 21 2028 66.00 Call (SLV280121C00066000)
option OPRA

EOD

Sep 16, 2026

9.50+1.064%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.5000	9.5000	9.5000	9.5000	+1.064%	1	1,154	0.000%
2026-09-14	9.4000	9.4000	9.4000	9.4000	-10.048%	2	1,153	+1.064%
2026-09-10	10.4500	10.4500	10.4500	10.4500	-8.172%	6	1,152	-9.091%
2026-09-03	11.3800	11.3800	11.3800	11.3800	-0.785%	4	1,146	-16.520%
2026-08-28	11.5600	11.5600	11.4700	11.4700	-13.106%	6	1,146	-17.175%
2026-08-27	13.2000	13.2000	13.2000	13.2000	+7.317%	3	1,149	-28.030%
2026-08-26	12.3000	12.3000	12.3000	12.3000	-5.385%	2	1,150	-22.764%
2026-08-25	12.7500	13.0000	12.7500	13.0000	-0.383%	3	1,150	-26.923%
2026-08-24	13.0500	13.0500	13.0500	13.0500	-0.760%	2	1,148	-27.203%
2026-08-21	12.8500	13.1500	12.8500	13.1500	+18.362%	5	1,146	-27.757%
2026-08-19	11.1000	11.1100	11.1000	11.1100	+5.810%	4	1,146	-14.491%
2026-08-13	10.5000	10.5000	10.5000	10.5000	-2.868%	1	1,147	-9.524%
2026-08-11	10.8100	10.8100	10.8100	10.8100	+0.093%	4	1,147	-12.118%
2026-08-10	10.8000	10.8000	10.8000	10.8000	+12.266%	2	1,151	-12.037%
2026-08-07	9.5000	10.0000	9.5000	9.6200	+2.888%	8	1,151	-1.247%
2026-08-06	8.9300	9.3500	8.9300	9.3500	+1.630%	2	1,151	+1.604%
2026-08-05	9.2000	9.2000	9.2000	9.2000	+15.000%	5	1,151	+3.261%
2026-08-04	8.1500	8.1500	8.0000	8.0000	+8.844%	10	1,151	+18.750%
2026-08-03	7.3500	7.3500	7.3500	7.3500	-5.161%	5	1,151	+29.252%
2026-07-29	7.7500	7.7500	7.7500	7.7500	+5.730%	2	1,151	+22.581%
2026-07-28	7.2100	7.3300	7.2100	7.3300	-8.603%	2	1,151	+29.604%
2026-07-27	7.9900	8.0600	7.9900	8.0200	+0.250%	14	1,151	+18.454%
2026-07-24	7.9500	8.0000	7.9500	8.0000	+9.141%	2	1,157	+18.750%
2026-07-17	7.0000	7.3300	7.0000	7.3300	-9.282%	49	1,181	+29.604%
2026-07-14	8.2000	8.3800	8.0800	8.0800	-0.493%	4	1,157	+17.574%
2026-07-13	8.1200	8.1200	8.1200	8.1200	-7.937%	4	1,157	+16.995%
2026-07-10	8.6700	8.8500	8.6700	8.8200	-3.077%	8	1,155	+7.710%
2026-07-07	9.2800	9.4100	9.1000	9.1000	-6.762%	8	1,154	+4.396%
2026-07-06	9.3300	9.7600	9.2500	9.7600	+6.087%	160	1,157	-2.664%
2026-07-02	9.3500	9.3500	9.2000	9.2000	+3.024%	2	1,224	+3.261%
2026-07-01	9.0000	9.0000	8.9300	8.9300	+5.059%	32	1,224	+6.383%
2026-06-30	9.0000	9.0000	8.5000	8.5000	+9.677%	6	1,230	+11.765%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-4.908%	5	1,227	+22.581%
2026-06-26	8.2600	8.4000	8.1500	8.1500	+10.135%	952	1,227	+16.564%
2026-06-24	7.9500	7.9500	7.4000	7.4000	-36.860%	5	751	+28.378%
2026-06-18	12.0900	12.0900	11.6500	11.7200	-9.147%	12	825	-18.942%
2026-06-12	11.5500	13.2000	11.5500	12.9000	+20.224%	675	825	-26.357%
2026-06-11	11.0000	11.0000	10.7300	10.7300	-1.106%	3	825	-11.463%
2026-06-10	11.7000	11.7000	10.8500	10.8500	-5.652%	23	826	-12.442%
2026-06-09	12.0000	12.0000	11.5000	11.5000	-11.197%	6	826	-17.391%
2026-06-08	12.9000	13.0500	12.9000	12.9500	-10.007%	53	820	-26.641%
2026-06-05	15.0000	15.0000	14.3900	14.3900	-13.832%	12	820	-33.982%
2026-06-04	16.7500	16.9000	16.4500	16.7000	0.000%	25	818	-43.114%
2026-06-03	16.7000	16.7000	16.7000	16.7000	-6.180%	1	809	-43.114%
2026-06-02	17.5000	17.8000	17.5000	17.8000	+1.714%	2	810	-46.629%
2026-06-01	17.2000	17.5000	17.2000	17.5000	+2.941%	10	810	-45.714%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-7.053%	1	803	-44.118%
2026-05-28	16.9000	18.7000	16.7900	18.2900	+3.450%	845	804	-48.059%
2026-05-27	17.4500	17.8800	17.4500	17.6800	-6.947%	9	720	-46.267%
2026-05-26	19.0000	19.0000	19.0000	19.0000	0.000%	2	724	-50.000%
2026-05-22	16.7600	19.0000	16.7600	19.0000	+1.496%	7	724	-50.000%
2026-05-19	18.7500	18.8400	18.3200	18.7200	-6.400%	32	730	-49.252%
2026-05-18	20.0900	20.2900	20.0000	20.0000	-3.195%	4	730	-52.500%
2026-05-15	20.6600	20.6600	20.6600	20.6600	-26.214%	4	730	-54.017%
2026-05-13	28.0000	28.0000	28.0000	28.0000	+8.696%	1	724	-66.071%
2026-05-11	25.7600	25.7600	25.7600	25.7600	+21.912%	10	724	-63.121%
2026-05-07	21.1300	21.1300	21.1300	21.1300	+11.977%	5	730	-55.040%
2026-05-06	18.8800	18.8800	18.8700	18.8700	+12.994%	4	730	-49.656%
2026-05-05	16.7500	16.9000	16.6500	16.7000	+1.829%	6	726	-43.114%
2026-05-04	16.6000	16.6000	16.4000	16.4000	-10.627%	3	726	-42.073%
2026-05-01	18.3500	18.3500	18.3500	18.3500	+7.941%	5	730	-48.229%
2026-04-30	16.8000	17.4500	16.6200	17.0000	+6.250%	67	730	-44.118%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-8.571%	6	713	-40.625%
2026-04-28	17.8500	17.8500	17.5000	17.5000	-5.914%	2	714	-45.714%
2026-04-27	18.5000	18.6000	18.5000	18.6000	-4.124%	11	712	-48.925%
2026-04-23	19.4000	19.4000	19.4000	19.4000	-9.557%	1	712	-51.031%
2026-04-14	21.6900	21.6900	21.4500	21.4500	+2.828%	10	711	-55.711%
2026-04-10	20.8600	20.8600	20.8600	20.8600	+15.889%	1	711	-54.458%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-3.485%	60	710	-47.222%
2026-04-06	18.6500	18.6500	18.6500	18.6500	-2.356%	15	650	-49.062%
2026-04-02	18.7500	19.7000	18.7500	19.1000	-8.874%	262	430	-50.262%
2026-04-01	20.8300	20.9600	20.8300	20.9600	+4.695%	2	430	-54.676%
2026-03-31	20.0200	20.0200	20.0200	20.0200	+8.509%	1	430	-52.547%
2026-03-30	18.4500	18.4500	18.4500	18.4500	-4.897%	1	430	-48.509%
2026-03-25	19.7000	19.8000	19.4000	19.4000	+7.778%	17	431	-51.031%
2026-03-24	16.6700	18.0000	16.5000	18.0000	+4.651%	15	417	-47.222%
2026-03-23	17.2000	17.2000	17.2000	17.2000	+0.175%	1	420	-44.767%
2026-03-20	17.2700	17.2700	17.1700	17.1700	+1.000%	4	420	-44.671%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-14.787%	1	421	-44.118%
2026-03-18	19.9500	19.9500	19.9500	19.9500	-10.135%	1	420	-52.381%
2026-03-17	23.7000	23.7000	22.2000	22.2000	-9.388%	3	420	-57.207%
2026-03-16	24.1000	24.5000	24.1000	24.5000	-17.146%	4	421	-61.224%
2026-03-10	29.5700	29.5700	29.5700	29.5700	+9.235%	1	419	-67.873%
2026-03-06	27.0700	27.0700	27.0700	27.0700	+2.267%	2	419	-64.906%
2026-03-04	26.6700	26.6700	26.4700	26.4700	+1.808%	80	419	-64.110%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-12.132%	1	458	-63.462%
2026-02-23	29.8500	30.0000	29.5000	29.5900	+24.328%	26	457	-67.895%
2026-02-20	23.9000	24.1500	23.7500	23.8000	+13.064%	4	457	-60.084%
2026-02-19	20.9500	21.0500	20.9500	21.0500	+17.598%	2	458	-54.869%
2026-02-17	18.0000	18.0000	17.9000	17.9000	-9.137%	4	457	-46.927%
2026-02-12	21.0000	21.0000	19.7000	19.7000	-24.231%	6	457	-51.777%
2026-02-11	26.0000	26.0000	26.0000	26.0000	+6.122%	1	453	-63.462%
2026-02-10	24.5000	24.5000	24.5000	24.5000	-6.667%	3	452	-61.224%
2026-02-09	24.8000	26.2500	24.5000	26.2500	+21.810%	9	452	-63.810%
2026-02-06	21.5500	21.5500	21.5500	21.5500	+6.525%	1	448	-55.916%
2026-02-05	21.4000	22.2000	19.6000	20.2300	-31.702%	9	448	-53.040%
2026-02-03	29.6200	29.6200	29.6200	29.6200	+31.644%	1	440	-67.927%
2026-02-02	22.5000	22.5000	22.5000	22.5000	-11.765%	1	440	-57.778%
2026-01-30	38.3300	38.3300	25.5000	25.5000	-45.090%	54	440	-62.745%
2026-01-29	50.9000	50.9000	45.0300	46.4400	-1.191%	3	439	-79.543%
2026-01-27	44.9000	47.0000	44.8800	47.0000	+3.638%	56	441	-79.787%
2026-01-26	45.6000	45.6000	45.3500	45.3500	+18.376%	6	469	-79.052%
2026-01-23	36.4500	38.3100	36.4500	38.3100	+12.511%	26	470	-75.202%
2026-01-22	34.5000	34.5000	33.6300	34.0500	0.000%	17	474	-72.100%
2026-01-20	34.0500	34.0500	34.0500	34.0500	+13.500%	1	475	-72.100%
2026-01-16	30.0000	30.0000	30.0000	30.0000	-3.101%	1	473	-68.333%
2026-01-14	30.0000	31.7000	30.0000	30.9600	+17.719%	10	473	-69.315%
2026-01-13	28.0600	28.2000	26.3000	26.3000	+1.154%	312	468	-63.878%
2026-01-12	25.0000	26.0000	25.0000	26.0000	+18.182%	2	625	-63.462%
2026-01-09	22.0400	22.0400	22.0000	22.0000	+12.245%	13	627	-56.818%
2026-01-08	19.0500	19.6000	19.0500	19.6000	-5.995%	3	634	-51.531%
2026-01-07	21.0000	21.0000	20.8500	20.8500	+8.031%	3	631	-54.436%
2026-01-05	19.2100	20.5000	19.2100	19.3000	+10.920%	8	624	-50.777%
2026-01-02	18.9000	18.9000	17.0000	17.4000	+3.881%	254	624	-45.402%
2025-12-31	18.0000	18.5000	16.7500	16.7500	-17.079%	117	465	-43.284%
2025-12-30	20.0000	20.2000	20.0000	20.2000	+9.189%	2	465	-52.970%
2025-12-29	18.0000	18.9500	17.0000	18.5000	-3.796%	458	465	-48.649%
2025-12-26	19.0000	19.2300	19.0000	19.2300	+17.975%	4	35	-50.598%
2025-12-24	16.5000	16.5000	16.0400	16.3000	+28.346%	29	3	-41.718%
2025-12-17	12.7600	12.7600	12.7000	12.7000	+22.469%	22	3	-25.197%
2025-12-03	10.3700	10.3700	10.3700	10.3700	0.000%	1	1	-8.390%