Dark

SLV20280121C67
SLV Jan 21 2028 67.00 Call (SLV280121C00067000)
option OPRA

EOD

Sep 16, 2026

9.75+3.723%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.7500	9.7500	9.7500	9.7500	+3.723%	4	1,409	0.000%
2026-09-15	9.4000	9.4000	9.4000	9.4000	-0.529%	10	1,413	+3.723%
2026-09-14	9.4500	9.4500	9.4500	9.4500	-4.545%	2	1,413	+3.175%
2026-09-11	9.9000	9.9000	9.9000	9.9000	+2.591%	3	1,411	-1.515%
2026-09-10	9.6500	9.6500	9.6500	9.6500	-12.273%	14	1,411	+1.036%
2026-09-04	10.9600	11.0000	10.8900	11.0000	-3.509%	9	1,416	-11.364%
2026-09-03	11.0500	11.4000	11.0500	11.4000	+13.433%	5	1,416	-14.474%
2026-09-01	10.0000	10.0500	10.0000	10.0500	-8.636%	11	1,413	-2.985%
2026-08-31	11.1000	11.1000	11.0000	11.0000	-1.522%	5	1,403	-11.364%
2026-08-28	12.9000	12.9000	11.1700	11.1700	-8.066%	13	1,407	-12.713%
2026-08-27	12.1500	12.1500	12.1500	12.1500	-0.410%	1	1,404	-19.753%
2026-08-26	12.2000	12.2000	12.2000	12.2000	+0.993%	11	1,404	-20.082%
2026-08-25	12.0800	12.0800	12.0800	12.0800	-6.357%	5	1,404	-19.288%
2026-08-21	12.7500	12.9000	12.7500	12.9000	+8.403%	3	1,404	-24.419%
2026-08-20	12.1200	12.5000	11.9000	11.9000	+9.174%	6	1,404	-18.067%
2026-08-19	10.7500	10.9000	10.7500	10.9000	-0.457%	6	1,404	-10.550%
2026-08-17	10.9500	10.9500	10.9500	10.9500	+6.105%	1	1,404	-10.959%
2026-08-13	10.2500	10.3200	10.2500	10.3200	+0.880%	3	1,404	-5.523%
2026-08-11	10.2300	10.2300	10.2300	10.2300	-8.661%	2	1,404	-4.692%
2026-08-10	9.9300	11.2000	9.9300	11.2000	+20.043%	3	1,404	-12.946%
2026-08-07	9.1100	9.8000	9.0000	9.3300	+7.612%	101	1,404	+4.502%
2026-08-06	8.8600	9.0000	8.5600	8.6700	-1.812%	17	1,439	+12.457%
2026-08-05	9.3800	9.3800	8.8300	8.8300	+13.935%	5	1,440	+10.419%
2026-08-04	7.9000	8.1500	7.7500	7.7500	+7.939%	18	1,439	+25.806%
2026-07-28	7.0900	7.1800	7.0900	7.1800	-6.753%	2	1,439	+35.794%
2026-07-27	7.6900	7.9000	7.6500	7.7000	+0.785%	20	1,439	+26.623%
2026-07-24	7.9500	8.1000	7.5400	7.6400	-2.051%	17	1,440	+27.618%
2026-07-23	7.6000	7.8000	7.6000	7.8000	+3.448%	6	1,440	+25.000%
2026-07-22	7.5400	7.5400	7.5400	7.5400	-3.949%	3	1,440	+29.310%
2026-07-21	7.9600	7.9600	7.8500	7.8500	+2.614%	13	1,440	+24.204%
2026-07-20	7.6500	7.6500	7.6500	7.6500	+17.692%	2	1,440	+27.451%
2026-07-17	6.8200	7.1200	6.5000	6.5000	-4.412%	305	1,442	+50.000%
2026-07-16	7.4000	7.4000	6.8000	6.8000	-25.683%	8	1,225	+43.382%
2026-07-02	8.9000	9.1500	8.8300	9.1500	+5.415%	316	1,223	+6.557%
2026-07-01	8.1500	8.8500	8.1500	8.6800	+4.578%	16	1,223	+12.327%
2026-06-30	8.2000	8.3000	8.2000	8.3000	+9.211%	2	1,226	+17.470%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-5.473%	3	1,225	+28.289%
2026-06-26	8.0700	8.0700	8.0400	8.0400	-0.372%	198	1,225	+21.269%
2026-06-25	8.0700	8.0700	8.0700	8.0700	+5.767%	3	1,126	+20.818%
2026-06-24	8.1000	8.2000	7.5100	7.6300	-11.792%	38	1,123	+27.785%
2026-06-23	9.2000	9.3200	8.6500	8.6500	-16.263%	14	1,128	+12.717%
2026-06-22	11.5500	11.5500	10.3300	10.3300	-6.091%	6	1,139	-5.615%
2026-06-18	11.3800	11.3800	11.0000	11.0000	-23.823%	9	1,218	-11.364%
2026-06-17	13.6500	14.4400	13.4500	14.4400	+6.963%	6	1,218	-32.479%
2026-06-15	13.5000	13.5000	13.5000	13.5000	+5.304%	1	1,218	-27.778%
2026-06-12	11.2500	12.8200	11.2500	12.8200	+6.833%	540	1,218	-23.947%
2026-06-11	10.6200	12.0000	10.4000	12.0000	+7.623%	25	1,218	-18.750%
2026-06-10	10.9000	11.6000	10.9000	11.1500	-1.327%	42	1,242	-12.556%
2026-06-09	11.5000	11.7200	11.0500	11.3000	-11.511%	153	1,247	-13.717%
2026-06-08	13.3500	13.7000	12.6500	12.7700	-1.008%	223	1,201	-23.649%
2026-06-05	14.5500	15.4000	12.9000	12.9000	-20.956%	41	1,210	-24.419%
2026-06-04	16.3500	17.7000	16.1000	16.3200	-0.488%	251	1,230	-40.257%
2026-06-03	16.3000	16.5000	16.3000	16.4000	-5.202%	10	1,091	-40.549%
2026-06-02	17.3000	17.3000	17.3000	17.3000	-4.420%	1	1,081	-43.642%
2026-05-29	17.9500	18.1000	17.9500	18.1000	+3.725%	4	1,080	-46.133%
2026-05-28	17.7500	17.7500	17.4500	17.4500	+0.692%	2	1,078	-44.126%
2026-05-27	17.2000	17.3500	17.1000	17.3300	-9.645%	8	1,078	-43.739%
2026-05-26	19.1800	19.1800	19.1800	19.1800	+2.677%	1	1,075	-49.166%
2026-05-22	18.6800	18.6800	18.6800	18.6800	+2.356%	8	1,074	-47.805%
2026-05-21	18.2500	18.3500	18.2000	18.2500	-3.388%	4	1,071	-46.575%
2026-05-20	19.0100	19.0100	18.8900	18.8900	+1.287%	2	1,071	-48.385%
2026-05-19	18.2500	18.6500	18.1000	18.6500	-3.618%	18	1,076	-47.721%
2026-05-18	20.3000	20.3000	19.3500	19.3500	-3.779%	4	1,076	-49.612%
2026-05-15	20.0100	20.1100	20.0100	20.1100	-22.205%	2	1,076	-51.517%
2026-05-14	24.9500	25.8500	24.9500	25.8500	-4.259%	6	1,072	-62.282%
2026-05-13	27.0000	27.0000	27.0000	27.0000	+6.888%	1	1,068	-63.889%
2026-05-11	25.2600	25.2600	25.2600	25.2600	+15.342%	10	1,068	-61.401%
2026-05-08	21.7000	21.9000	21.7000	21.9000	+31.928%	4	1,058	-55.479%
2026-05-04	16.6000	16.6000	16.6000	16.6000	-8.033%	10	1,056	-41.265%
2026-05-01	18.0000	18.3000	18.0000	18.0500	-1.902%	10	1,055	-45.983%
2026-04-27	18.3100	18.8000	18.2000	18.4000	-15.905%	1,341	1,055	-47.011%
2026-04-15	21.8200	22.0000	21.8100	21.8800	+0.137%	8	458	-55.439%
2026-04-14	20.6300	22.0000	20.6300	21.8500	+15.792%	5	450	-55.378%
2026-04-13	18.8700	18.8700	18.8700	18.8700	-4.985%	1	448	-48.331%
2026-04-10	19.8100	19.8700	19.8100	19.8600	-0.700%	3	447	-50.906%
2026-04-09	20.0000	20.0000	20.0000	20.0000	+26.984%	4	450	-51.250%
2026-04-07	17.0000	17.0000	15.7500	15.7500	-15.910%	6	450	-38.095%
2026-04-06	18.8000	18.8000	18.7200	18.7300	-8.989%	44	452	-47.944%
2026-04-01	20.5800	20.5800	20.5800	20.5800	+0.390%	1	452	-52.624%
2026-03-31	19.7000	20.5000	19.7000	20.5000	+17.277%	5	453	-52.439%
2026-03-23	17.4800	17.4800	17.4800	17.4800	+6.781%	10	449	-44.222%
2026-03-20	17.9700	18.0200	16.3700	16.3700	-9.608%	12	449	-40.440%
2026-03-19	16.0000	18.5200	16.0000	18.1100	-34.145%	12	438	-46.162%
2026-03-12	27.5000	27.5000	27.5000	27.5000	0.000%	1	439	-64.545%
2026-03-11	27.5000	27.5000	27.5000	27.5000	+6.755%	1	439	-64.545%
2026-03-05	25.7600	25.7600	25.7600	25.7600	-0.961%	2	438	-62.151%
2026-03-03	26.0100	26.0100	26.0100	26.0100	-22.126%	10	438	-62.514%
2026-02-27	33.3500	33.4000	33.0000	33.4000	+9.941%	8	428	-70.808%
2026-02-24	30.3800	30.3800	30.3800	30.3800	-0.230%	1	428	-67.907%
2026-02-23	29.4300	30.4500	29.4300	30.4500	+57.364%	5	429	-67.980%
2026-02-18	19.3500	19.3500	19.3500	19.3500	+7.500%	5	434	-49.612%
2026-02-17	17.5300	18.0000	17.0000	18.0000	-6.494%	11	439	-45.833%
2026-02-13	19.6800	21.4000	18.9300	19.2500	-25.503%	541	168	-49.351%
2026-02-09	25.8400	25.8400	25.8400	25.8400	+16.923%	1	168	-62.268%
2026-02-06	21.1500	22.1000	21.0100	22.1000	+8.333%	3	168	-55.882%
2026-02-05	20.7500	21.1000	20.0000	20.4000	-32.673%	11	168	-52.206%
2026-02-04	30.3000	30.3000	30.3000	30.3000	+12.472%	1	161	-67.822%
2026-02-03	27.0000	27.0000	25.9800	26.9400	+30.777%	4	160	-63.808%
2026-02-02	21.6500	21.6500	20.6000	20.6000	-20.921%	41	158	-52.670%
2026-01-30	36.5000	36.5000	24.5000	26.0500	-47.374%	34	137	-62.572%
2026-01-29	46.4000	50.2000	43.6000	49.5000	-2.270%	28	142	-80.303%
2026-01-28	47.5100	50.6500	47.5100	50.6500	+37.861%	4	153	-80.750%
2026-01-23	36.5000	36.7400	36.5000	36.7400	+12.320%	24	156	-73.462%
2026-01-22	32.7100	32.7100	32.7100	32.7100	+0.646%	1	157	-70.193%
2026-01-20	32.3500	32.5000	32.3500	32.5000	+13.122%	38	158	-70.000%
2026-01-16	28.7300	28.7300	28.7300	28.7300	-6.234%	2	143	-66.063%
2026-01-15	29.3000	32.6000	29.3000	30.6400	-3.496%	8	143	-68.179%
2026-01-14	29.8500	31.7500	29.6000	31.7500	+15.455%	10	145	-69.291%
2026-01-13	27.8500	28.1000	27.5000	27.5000	+7.843%	10	145	-64.545%
2026-01-12	25.0000	25.5000	25.0000	25.5000	+32.468%	2	145	-61.765%
2026-01-08	20.8000	20.8000	18.0000	19.2500	-8.333%	13	146	-49.351%
2026-01-07	21.5000	21.5000	21.0000	21.0000	-6.750%	15	135	-53.571%
2026-01-06	22.5200	22.5200	22.5200	22.5200	+14.957%	1	131	-56.705%
2026-01-05	19.5900	19.5900	19.5900	19.5900	+12.781%	5	128	-50.230%
2026-01-02	18.2000	18.2500	17.3700	17.3700	+2.478%	104	128	-43.869%
2025-12-31	17.3500	17.3500	16.9500	16.9500	-12.176%	4	35	-42.478%
2025-12-30	20.5000	20.5000	19.3000	19.3000	+2.116%	4	35	-49.482%
2025-12-29	18.6000	18.9000	17.6000	18.9000	-5.168%	5	33	-48.413%
2025-12-26	18.4800	20.5900	18.3000	19.9300	+27.186%	45	30	-51.079%
2025-12-24	16.5000	16.5000	15.6700	15.6700	+1.621%	6	5	-37.779%
2025-12-23	15.4200	15.4200	15.4200	15.4200	+9.207%	2	5	-36.770%
2025-12-22	14.1200	14.1200	14.1200	14.1200	+4.593%	1	3	-30.949%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+10.747%	1	2	-27.778%
2025-12-18	12.1900	12.1900	12.1900	12.1900	0.000%	1	1	-20.016%