Dark

SLV20280121C80
SLV Jan 21 2028 80.00 Call (SLV280121C00080000)
option OPRA

EOD

Sep 17, 2026

7.28+4.000%(+0.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3500	7.6500	7.2800	7.2800	+4.000%	16	3,558	0.000%
2026-09-16	7.0900	7.1000	7.0000	7.0000	+1.449%	16	3,560	+4.000%
2026-09-15	6.7200	6.9000	6.6900	6.9000	+0.730%	10	3,550	+5.507%
2026-09-14	6.6200	6.9000	6.5500	6.8500	-3.112%	16	3,544	+6.277%
2026-09-11	7.1000	7.2000	7.0700	7.0700	+1.727%	22	3,554	+2.970%
2026-09-10	7.3200	7.3200	6.9500	6.9500	-18.618%	99	3,557	+4.748%
2026-09-09	8.6100	8.7100	8.1700	8.5400	+12.368%	138	3,564	-14.754%
2026-09-08	7.9700	8.0500	7.6000	7.6000	-6.173%	37	3,599	-4.211%
2026-09-04	7.9000	8.1000	7.8500	8.1000	-4.706%	39	3,568	-10.123%
2026-09-03	8.3000	8.6000	8.1400	8.5000	+12.583%	15	3,568	-14.353%
2026-09-02	7.7700	7.8000	7.5500	7.5500	+3.425%	18	3,566	-3.576%
2026-09-01	7.2500	7.5500	7.2500	7.3000	-11.084%	12	3,561	-0.274%
2026-08-31	9.0000	9.0000	8.1000	8.2100	-0.965%	26	3,564	-11.328%
2026-08-28	10.1500	10.1500	8.2000	8.2900	-12.275%	64	3,563	-12.183%
2026-08-27	8.8500	9.7000	8.8500	9.4500	+4.190%	156	3,679	-22.963%
2026-08-26	9.1300	9.1300	8.8000	9.0700	-3.511%	11	3,569	-19.735%
2026-08-25	8.7000	9.4100	8.7000	9.4000	+0.750%	373	3,583	-22.553%
2026-08-24	9.4700	9.5000	9.1700	9.3300	-1.582%	132	3,414	-21.972%
2026-08-21	9.6000	9.6000	9.3000	9.4800	+7.850%	12	3,377	-23.207%
2026-08-20	8.2500	9.2000	8.2500	8.7900	+9.875%	16	3,380	-17.179%
2026-08-19	7.4400	8.0000	7.4200	8.0000	+16.448%	74	3,409	-9.000%
2026-08-18	7.4200	7.4200	6.8700	6.8700	-12.484%	16	3,373	+5.968%
2026-08-17	7.8600	7.8700	7.8500	7.8500	+7.534%	31	3,366	-7.261%
2026-08-14	7.3500	7.3500	7.3000	7.3000	-3.947%	2	3,358	-0.274%
2026-08-13	7.7300	7.7300	7.5500	7.6000	-5.000%	6	3,358	-4.211%
2026-08-12	7.9000	8.3500	7.9000	8.0000	+4.031%	35	3,365	-9.000%
2026-08-11	7.8500	7.8500	7.6000	7.6900	-1.913%	9	3,373	-5.332%
2026-08-10	7.1000	7.9200	7.1000	7.8400	+12.000%	36	3,374	-7.143%
2026-08-07	7.1100	7.5500	6.7300	7.0000	+12.360%	25	3,373	+4.000%
2026-08-06	6.3000	6.4200	6.1000	6.2300	-4.885%	34	3,362	+16.854%
2026-08-05	6.4000	6.9000	6.2500	6.5500	+15.317%	63	3,362	+11.145%
2026-08-04	6.0000	6.1000	5.6000	5.6800	+9.231%	28	3,351	+28.169%
2026-08-03	5.4000	5.4000	5.1800	5.2000	-4.236%	11	3,350	+40.000%
2026-07-31	5.2000	5.6000	5.2000	5.4300	-8.122%	84	3,348	+34.070%
2026-07-30	5.4000	5.9100	5.4000	5.9100	+15.882%	149	3,367	+23.181%
2026-07-29	5.4500	5.5000	5.0900	5.1000	-1.923%	207	3,439	+42.745%
2026-07-28	5.0000	5.2000	5.0000	5.2000	-10.499%	7	3,337	+40.000%
2026-07-27	5.7800	5.8100	5.5000	5.8100	-3.648%	234	3,331	+25.301%
2026-07-24	5.7500	6.0300	5.5600	6.0300	+4.870%	32	3,470	+20.730%
2026-07-23	5.4300	5.8400	5.4000	5.7500	-9.591%	312	3,480	+26.609%
2026-07-22	5.6800	6.5000	5.6800	6.3600	+4.950%	11	3,483	+14.465%
2026-07-21	5.9600	6.1200	5.6500	6.0600	+15.649%	21	3,486	+20.132%
2026-07-20	5.4500	5.4500	5.1900	5.2400	+2.745%	8	3,488	+38.931%
2026-07-17	4.8800	5.3100	4.7000	5.1000	+2.000%	26	3,490	+42.745%
2026-07-16	5.0000	5.3500	5.0000	5.0000	-27.536%	123	3,508	+45.600%
2026-07-15	5.7600	6.9000	5.3000	6.9000	+21.053%	24	3,449	+5.507%
2026-07-14	5.9100	6.1000	5.7000	5.7000	-1.384%	26	3,449	+27.719%
2026-07-13	5.6000	5.8200	5.4000	5.7800	-7.520%	93	3,466	+25.952%
2026-07-10	6.2700	6.5000	6.2500	6.2500	-1.420%	5	3,458	+16.480%
2026-07-09	6.3000	6.4700	6.2300	6.3400	+7.458%	21	3,458	+14.826%
2026-07-08	5.7000	6.2100	5.7000	5.9000	-9.231%	35	3,449	+23.390%
2026-07-07	7.2400	7.2400	6.3100	6.5000	-3.418%	12	3,428	+12.000%
2026-07-06	6.7500	7.2300	6.7000	6.7300	+1.970%	15	3,430	+8.172%
2026-07-02	6.9000	7.6500	6.5000	6.6000	+7.492%	198	3,421	+10.303%
2026-07-01	6.0000	7.8500	5.9000	6.1400	+1.656%	320	3,421	+18.567%
2026-06-30	6.0800	6.0800	6.0400	6.0400	+6.903%	3	3,402	+20.530%
2026-06-29	5.7500	5.8500	5.6000	5.6500	-5.833%	42	3,404	+28.850%
2026-06-26	6.0000	6.6500	6.0000	6.0000	+2.564%	33	3,413	+21.333%
2026-06-25	5.9000	6.2500	5.7500	5.8500	+7.143%	30	3,423	+24.444%
2026-06-24	5.6000	6.2000	5.0000	5.4600	-17.523%	197	3,400	+33.333%
2026-06-23	6.7500	7.8500	6.0800	6.6200	-19.367%	290	3,380	+9.970%
2026-06-22	8.3500	8.4500	8.2100	8.2100	+5.935%	8	3,286	-11.328%
2026-06-18	8.7000	8.8100	7.7500	7.7500	-22.732%	177	3,385	-6.065%
2026-06-17	10.2800	10.2800	10.0300	10.0300	+0.804%	2	3,385	-27.418%
2026-06-16	9.6400	9.9500	9.6400	9.9500	+0.505%	3	3,385	-26.834%
2026-06-15	11.0000	11.0000	9.9000	9.9000	+6.452%	127	3,340	-26.465%
2026-06-12	8.4700	9.5500	8.4000	9.3000	+3.333%	614	3,340	-21.720%
2026-06-11	7.7000	9.0000	7.6000	9.0000	+12.641%	211	3,340	-19.111%
2026-06-10	8.0000	8.7700	7.8000	7.9900	-1.358%	66	3,276	-8.886%
2026-06-09	9.1500	9.9500	7.8000	8.1000	-17.347%	1,817	3,252	-10.123%
2026-06-08	9.5200	10.1000	9.4900	9.8000	+1.031%	34	2,968	-25.714%
2026-06-05	11.1000	11.1000	9.7000	9.7000	-23.922%	187	2,970	-24.948%
2026-06-04	12.5400	12.8600	12.4600	12.7500	+4.508%	35	2,977	-42.902%
2026-06-03	13.1400	13.1400	12.2000	12.2000	-10.492%	31	2,977	-40.328%
2026-06-02	13.8000	14.1100	13.3500	13.6300	-1.017%	50	2,973	-46.588%
2026-06-01	13.6000	13.9400	12.5000	13.7700	-5.034%	130	2,972	-47.131%
2026-05-29	14.4800	14.5000	14.0000	14.5000	+4.317%	21	3,012	-49.793%
2026-05-28	13.0300	13.9000	13.0300	13.9000	-0.714%	15	3,022	-47.626%
2026-05-27	13.7400	14.0000	13.4000	14.0000	-6.103%	40	3,028	-48.000%
2026-05-26	14.5500	14.9100	14.4500	14.9100	+0.811%	17	3,044	-51.174%
2026-05-22	14.5000	15.0500	14.2900	14.7900	-3.207%	313	3,041	-50.778%
2026-05-21	14.4600	15.4300	14.0500	15.2800	+1.867%	391	2,928	-52.356%
2026-05-20	14.8200	15.3700	14.6500	15.0000	+1.695%	14	2,928	-51.467%
2026-05-19	14.2500	15.2300	14.2500	14.7500	-8.951%	36	2,793	-50.644%
2026-05-18	16.3300	17.0000	16.1700	16.2000	-4.706%	53	2,793	-55.062%
2026-05-15	16.3500	17.5000	15.6000	17.0000	-19.584%	97	2,793	-57.176%
2026-05-14	20.6000	21.3000	20.2000	21.1400	-5.793%	9	2,835	-65.563%
2026-05-13	21.8500	24.3500	21.8500	22.4400	+4.372%	96	2,831	-67.558%
2026-05-12	20.7500	21.5000	19.7000	21.5000	+2.723%	51	2,831	-66.140%
2026-05-11	20.9000	21.5500	20.0000	20.9300	+22.901%	29	2,831	-65.217%
2026-05-08	18.0000	18.0000	17.0300	17.0300	+2.282%	14	2,808	-57.252%
2026-05-07	16.3200	17.7100	15.8500	16.6500	+11.074%	48	2,804	-56.276%
2026-05-06	14.6200	14.9900	14.2000	14.9900	+18.874%	7	2,794	-51.434%
2026-05-05	13.2000	13.2000	12.5000	12.6100	+1.694%	12	2,792	-42.268%
2026-05-04	13.1500	13.1500	12.4000	12.4000	+1.224%	11	2,792	-41.290%
2026-05-01	13.4000	14.0000	12.2500	12.2500	-6.560%	35	2,789	-40.571%
2026-04-30	12.5000	13.1100	12.5000	13.1100	+6.846%	12	2,789	-44.470%
2026-04-29	12.0000	12.5000	10.7500	12.2700	-1.048%	23	2,790	-40.668%
2026-04-28	13.2000	14.0000	12.4000	12.4000	-13.889%	26	2,770	-41.290%
2026-04-27	14.5000	14.5000	14.1200	14.4000	-0.690%	11	2,769	-49.444%
2026-04-24	14.9100	14.9100	14.5000	14.5000	-2.750%	10	2,759	-49.793%
2026-04-23	15.1500	15.2200	14.7300	14.9100	-6.813%	33	2,759	-51.174%
2026-04-22	16.2300	16.2400	16.0000	16.0000	+0.756%	28	2,738	-54.500%
2026-04-21	16.9500	17.7500	15.7000	15.8800	-14.989%	24	2,734	-54.156%
2026-04-17	17.9000	18.9400	17.9000	18.6800	+7.666%	25	2,734	-61.028%
2026-04-14	17.0000	18.2900	16.7200	17.3500	+8.438%	70	2,721	-58.040%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-0.929%	1	2,720	-54.500%
2026-04-10	16.0500	16.1500	16.0500	16.1500	+3.526%	22	2,720	-54.923%
2026-04-09	16.2000	16.2000	15.5400	15.6000	+4.000%	14	2,711	-53.333%
2026-04-08	21.0700	21.0700	15.0000	15.0000	+1.215%	16	2,701	-51.467%
2026-04-07	14.8200	14.8200	14.8200	14.8200	-1.068%	1	2,702	-50.877%
2026-04-06	16.0700	16.0700	14.7500	14.9800	-3.292%	15	2,702	-51.402%
2026-04-02	14.2100	15.4900	14.2100	15.4900	-15.815%	508	2,581	-53.002%
2026-04-01	16.3300	18.4000	16.2000	18.4000	+9.524%	6	2,581	-60.435%
2026-03-31	16.5000	16.8000	16.5000	16.8000	+11.111%	3	2,578	-56.667%
2026-03-30	15.0000	15.1200	15.0000	15.1200	+4.492%	16	2,576	-51.852%
2026-03-27	13.2000	15.0000	13.2000	14.4700	+9.208%	58	2,585	-49.689%
2026-03-26	13.0000	13.7900	13.0000	13.2500	-14.516%	29	2,576	-45.057%
2026-03-25	15.9000	15.9000	15.5000	15.5000	+4.027%	25	2,576	-53.032%
2026-03-24	14.9000	14.9000	14.9000	14.9000	+4.561%	1	2,573	-51.141%
2026-03-23	13.7000	14.5200	12.8100	14.2500	+9.447%	115	2,573	-48.912%
2026-03-20	13.5000	14.7000	13.0000	13.0200	-11.368%	124	2,603	-44.086%
2026-03-19	13.7000	14.9000	12.8000	14.6900	-13.025%	190	2,621	-50.442%
2026-03-18	17.0000	18.1900	16.7400	16.8900	-11.709%	58	2,723	-56.898%
2026-03-17	20.1400	20.1400	18.7500	19.1300	-5.297%	34	2,726	-61.945%
2026-03-16	20.5200	20.6100	19.7300	20.2000	+1.000%	142	2,722	-63.960%
2026-03-13	21.3000	21.4000	20.0000	20.0000	-14.493%	64	2,782	-63.600%
2026-03-12	23.6700	23.7500	23.3400	23.3900	-0.043%	11	2,800	-68.876%
2026-03-11	23.1000	23.6000	22.8800	23.4000	-8.235%	36	2,830	-68.889%
2026-03-10	25.2500	26.0000	25.0300	25.5000	+8.511%	50	2,809	-71.451%
2026-03-09	24.3500	24.3500	22.1000	23.5000	+4.677%	106	2,808	-69.021%
2026-03-06	22.8300	22.8300	22.4500	22.4500	+7.416%	3	2,855	-67.572%
2026-03-05	21.5500	21.5500	20.8500	20.9000	-8.813%	15	2,854	-65.167%
2026-03-04	22.4200	22.9500	20.9500	22.9200	-1.842%	24	2,861	-68.237%
2026-03-03	21.0000	23.3500	20.6000	23.3500	-12.053%	45	2,856	-68.822%
2026-03-02	27.0000	27.2000	23.6600	26.5500	-7.972%	241	2,874	-72.580%
2026-02-27	28.0000	29.5000	27.0000	28.8500	+10.962%	121	2,866	-74.766%
2026-02-26	25.0000	26.0000	23.1000	26.0000	-3.704%	51	2,838	-72.000%
2026-02-25	26.3500	28.0400	25.9500	27.0000	+5.386%	142	2,726	-73.037%
2026-02-24	26.0000	26.4500	25.0000	25.6200	-3.575%	63	2,726	-71.585%
2026-02-23	25.0700	27.2500	24.5000	26.5700	+18.089%	53	2,693	-72.601%
2026-02-20	18.0000	22.5000	18.0000	22.5000	+34.168%	11	2,688	-67.644%
2026-02-19	16.5000	17.2300	16.0000	16.7700	+3.519%	44	2,690	-56.589%
2026-02-18	15.4400	16.7700	15.4400	16.2000	+12.578%	356	2,690	-55.062%
2026-02-17	15.3000	15.3000	12.8000	14.3900	-7.933%	71	2,626	-49.409%
2026-02-13	17.3000	17.3000	15.6000	15.6300	-1.698%	87	2,654	-53.423%
2026-02-12	19.8800	20.8000	15.9000	15.9000	-26.218%	124	2,654	-54.214%
2026-02-11	21.9500	22.3400	21.3500	21.5500	+6.736%	77	2,634	-66.218%
2026-02-10	21.4500	21.5000	20.0000	20.1900	-7.808%	20	2,652	-63.943%
2026-02-09	20.0000	22.0000	19.2300	21.9000	+21.870%	58	2,644	-66.758%
2026-02-06	17.3800	18.7000	17.3800	17.9700	+8.253%	116	2,662	-59.488%
2026-02-05	17.0000	18.9000	15.9000	16.6000	-31.263%	2,076	2,644	-56.145%
2026-02-04	25.9000	26.2000	21.0000	24.1500	+3.648%	171	2,448	-69.855%
2026-02-03	22.2400	25.0000	20.9700	23.3000	+18.878%	161	2,415	-68.755%
2026-02-02	21.5100	21.5100	16.9700	19.6000	-10.909%	472	2,367	-62.857%
2026-01-30	37.0000	37.0000	18.4800	22.0000	-51.111%	638	2,132	-66.909%
2026-01-29	46.3000	47.0000	37.0700	45.0000	+1.169%	161	1,765	-83.822%
2026-01-28	42.0000	44.5000	39.8500	44.4800	+11.200%	125	1,713	-83.633%
2026-01-27	38.0000	40.0000	35.6000	40.0000	+7.095%	112	1,705	-81.800%
2026-01-26	37.8500	46.6900	36.5000	37.3500	+15.994%	608	1,680	-80.509%
2026-01-23	29.5000	32.2200	29.5000	32.2000	+15.000%	129	1,537	-77.391%
2026-01-22	27.0000	28.6500	27.0000	28.0000	+5.263%	18	1,551	-74.000%
2026-01-21	27.6500	27.7500	24.8000	26.6000	-5.000%	90	1,544	-72.632%
2026-01-20	28.4500	28.4500	26.8500	28.0000	+14.007%	156	1,506	-74.000%
2026-01-16	21.4500	24.7700	20.1900	24.5600	-7.669%	231	1,418	-70.358%
2026-01-15	24.0800	26.6300	24.0800	26.6000	-0.375%	162	1,418	-72.632%
2026-01-14	25.1200	26.8500	24.1500	26.7000	+16.087%	327	1,471	-72.734%
2026-01-13	22.7600	24.0000	21.8900	23.0000	+10.153%	195	1,228	-68.348%
2026-01-12	20.8500	21.7500	20.5500	20.8800	+17.303%	241	1,202	-65.134%
2026-01-09	16.2000	18.1500	16.2000	17.8000	+8.537%	22	1,162	-59.101%
2026-01-08	15.0000	16.4000	14.5700	16.4000	+0.122%	45	1,165	-55.610%
2026-01-07	18.5500	18.5500	15.6500	16.3800	-10.099%	46	1,149	-55.556%
2026-01-06	17.1200	19.0000	17.1200	18.2200	+20.983%	161	1,131	-60.044%
2026-01-05	16.0000	16.2500	15.0000	15.0600	+6.056%	83	1,055	-51.660%
2026-01-02	14.0500	14.3500	13.4500	14.2000	+8.979%	72	1,001	-48.732%
2025-12-31	13.7500	14.1200	12.9000	13.0300	-15.390%	28	985	-44.129%
2025-12-30	15.3300	17.1500	15.3000	15.4000	0.000%	115	985	-52.727%
2025-12-29	14.3000	15.4000	13.1000	15.4000	-14.444%	322	953	-52.727%
2025-12-26	14.7300	18.0700	14.4700	18.0000	+41.732%	170	1,081	-59.556%
2025-12-24	12.5000	12.9700	12.3500	12.7000	+2.008%	118	1,148	-42.677%
2025-12-23	10.9500	12.4500	10.9500	12.4500	+14.747%	70	1,148	-41.526%
2025-12-22	10.8500	10.9900	10.5200	10.8500	+7.213%	67	1,160	-32.903%
2025-12-19	9.4000	10.2500	9.4000	10.1200	+8.467%	197	1,158	-28.063%
2025-12-18	9.5000	9.5500	9.2500	9.3300	-3.814%	27	1,102	-21.972%
2025-12-17	9.0000	10.0500	9.0000	9.7000	+12.791%	213	1,086	-24.948%
2025-12-16	8.0700	8.6000	7.8300	8.6000	+0.467%	137	1,014	-15.349%
2025-12-15	7.9300	8.6000	7.9300	8.5600	+5.031%	85	907	-14.953%
2025-12-12	9.0000	9.0000	7.7500	8.1500	-8.427%	68	907	-10.675%
2025-12-11	8.7500	9.4600	8.6000	8.9000	+1.714%	535	870	-18.202%
2025-12-10	8.5000	8.7500	7.4500	8.7500	+8.025%	100	457	-16.800%
2025-12-09	7.6500	8.3500	7.5000	8.1000	+17.904%	192	425	-10.123%
2025-12-08	6.9500	7.2000	6.8700	6.8700	-8.400%	83	238	+5.968%
2025-12-05	6.9600	7.5000	5.9700	7.5000	+19.237%	38	166	-2.933%
2025-12-04	7.2200	7.2200	6.2500	6.2900	-21.375%	76	129	+15.739%
2025-12-03	8.3000	8.3000	7.5000	8.0000	-6.977%	101	129	-9.000%
2025-12-02	7.8000	8.6000	7.7000	8.6000	0.000%	41	38	-15.349%