Dark

SLV20280121C85
SLV Jan 21 2028 85.00 Call (SLV280121C00085000)
option OPRA

EOD

Sep 17, 2026

6.60+13.402%(+0.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6000	6.6000	6.6000	6.6000	+13.402%	6	3,843	0.000%
2026-09-16	6.3500	6.3500	5.8200	5.8200	-3.161%	7	3,837	+13.402%
2026-09-15	5.9500	6.0100	5.9500	6.0100	-3.686%	11	3,833	+9.817%
2026-09-14	6.2400	6.2400	6.2400	6.2400	-3.406%	4	3,833	+5.769%
2026-09-10	6.4600	6.4600	6.4600	6.4600	-19.752%	6	3,837	+2.167%
2026-09-09	8.0500	8.0500	8.0500	8.0500	+9.524%	1	3,843	-18.012%
2026-09-04	7.2000	7.3500	7.2000	7.3500	-0.271%	6	3,848	-10.204%
2026-09-03	7.4100	7.4100	7.3100	7.3700	+6.043%	5	3,848	-10.448%
2026-09-02	6.9500	6.9500	6.9500	6.9500	+6.107%	1	3,848	-5.036%
2026-09-01	6.8000	6.8000	6.5500	6.5500	-11.126%	2	3,848	+0.763%
2026-08-31	7.2300	7.3700	7.2300	7.3700	-14.798%	4	3,848	-10.448%
2026-08-28	8.1500	8.6500	8.1500	8.6500	+11.469%	2	3,847	-23.699%
2026-08-26	7.7600	7.7600	7.7600	7.7600	-9.872%	4	3,850	-14.948%
2026-08-25	8.1000	8.6100	8.1000	8.6100	+4.364%	2	3,846	-23.345%
2026-08-24	8.5000	8.5000	8.2500	8.2500	-3.396%	14	3,845	-20.000%
2026-08-21	8.3700	8.7000	8.3700	8.5400	+8.790%	18	3,844	-22.717%
2026-08-20	7.3000	8.3500	7.3000	7.8500	+11.823%	954	3,844	-15.924%
2026-08-19	6.7100	7.1200	6.7100	7.0200	+12.141%	111	3,792	-5.983%
2026-08-18	6.6100	6.6100	6.1500	6.2600	-10.571%	621	3,702	+5.431%
2026-08-17	6.8500	7.1900	6.8500	7.0000	+3.858%	126	3,486	-5.714%
2026-08-14	6.7400	6.7400	6.7400	6.7400	-1.173%	1	3,473	-2.077%
2026-08-11	7.1000	7.6000	6.8200	6.8200	+7.402%	53	3,824	-3.226%
2026-08-10	7.0000	7.0000	6.1500	6.3500	+4.098%	14	3,820	+3.937%
2026-08-07	7.1500	7.1500	6.1000	6.1000	+9.910%	437	3,822	+8.197%
2026-08-06	5.5000	5.5500	5.5000	5.5500	+6.936%	68	3,823	+18.919%
2026-08-04	5.1500	5.2100	5.1200	5.1900	+7.900%	5	3,885	+27.168%
2026-08-03	5.1000	5.2600	4.6000	4.8100	-1.837%	10	3,885	+37.214%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-3.922%	50	3,884	+34.694%
2026-07-30	4.9000	5.1000	4.7000	5.1000	+11.354%	46	3,837	+29.412%
2026-07-29	4.5800	4.5800	4.5800	4.5800	-2.553%	1	3,823	+44.105%
2026-07-28	4.6500	4.7000	4.6500	4.7000	-7.843%	9	3,822	+40.426%
2026-07-27	5.2500	5.2500	5.1000	5.1000	-2.857%	20	3,822	+29.412%
2026-07-24	5.1500	5.3900	5.1300	5.2500	-3.846%	178	3,822	+25.714%
2026-07-22	5.7200	5.8500	5.4600	5.4600	+4.198%	285	3,786	+20.879%
2026-07-21	5.3000	5.5500	5.0700	5.2400	+7.819%	159	3,533	+25.954%
2026-07-20	4.7000	4.8600	4.7000	4.8600	+11.724%	6	3,494	+35.802%
2026-07-17	4.3500	4.3500	4.3500	4.3500	-7.839%	1	3,494	+51.724%
2026-07-16	4.6000	4.8700	4.5500	4.7200	-1.667%	21	3,494	+39.831%
2026-07-15	5.1900	5.3000	4.7900	4.8000	-9.434%	16	3,487	+37.500%
2026-07-14	5.3000	5.4000	5.2000	5.3000	+7.071%	4	3,489	+24.528%
2026-07-13	5.0000	5.0000	4.9500	4.9500	-15.385%	150	3,488	+33.333%
2026-07-10	5.8500	5.8500	5.8500	5.8500	+2.993%	7	3,378	+12.821%
2026-07-09	5.7000	5.7000	5.6400	5.6800	+6.168%	4	3,378	+16.197%
2026-07-08	5.4000	5.6900	4.2000	5.3500	-6.469%	47	3,377	+23.364%
2026-07-07	5.7200	5.7200	5.7200	5.7200	-6.840%	1	3,340	+15.385%
2026-07-06	6.1400	6.1400	6.1400	6.1400	+3.193%	1	3,340	+7.492%
2026-07-02	5.7600	5.9500	5.7600	5.9500	+1.536%	82	3,380	+10.924%
2026-07-01	5.8600	5.8600	5.8600	5.8600	+10.566%	2	3,380	+12.628%
2026-06-30	5.4000	5.6000	5.3000	5.3000	+4.331%	19	3,381	+24.528%
2026-06-29	5.3000	5.3000	5.0800	5.0800	-11.652%	4	3,379	+29.921%
2026-06-26	5.4000	5.7500	5.4000	5.7500	+2.679%	2	3,379	+14.783%
2026-06-25	5.0800	5.6500	5.0800	5.6000	+15.226%	7	3,381	+17.857%
2026-06-24	5.4000	5.4000	4.8000	4.8600	-13.214%	104	3,389	+35.802%
2026-06-23	6.2000	6.2400	5.6000	5.6000	-25.828%	5	3,410	+17.857%
2026-06-22	7.7000	7.8500	7.4900	7.5500	+3.425%	30	3,410	-12.583%
2026-06-18	7.6200	7.8100	7.1800	7.3000	+9.774%	238	3,332	-9.589%
2026-06-17	8.9000	9.5000	6.4500	6.6500	-25.028%	1,561	3,332	-0.752%
2026-06-16	8.8000	8.8700	8.8000	8.8700	-3.587%	2	3,332	-25.592%
2026-06-15	9.3500	9.4000	9.0900	9.2000	+13.300%	14	3,344	-28.261%
2026-06-12	7.8800	8.1500	7.6700	8.1200	-1.576%	18	3,344	-18.719%
2026-06-11	6.9500	8.2500	6.9500	8.2500	+17.857%	13	3,344	-20.000%
2026-06-10	7.5900	7.5900	5.0500	7.0000	-7.895%	23	3,349	-5.714%
2026-06-09	8.4800	8.4800	7.0000	7.6000	-12.543%	187	3,364	-13.158%
2026-06-08	9.0000	9.0000	8.2400	8.6900	-9.005%	179	3,368	-24.051%
2026-06-05	10.0000	10.0000	8.7300	9.5500	-15.487%	97	3,411	-30.890%
2026-06-04	11.6000	11.6000	11.3000	11.3000	-0.877%	3	3,423	-41.593%
2026-06-03	11.9700	12.0000	11.4000	11.4000	-6.018%	12	3,421	-42.105%
2026-06-01	12.1300	12.1300	12.1300	12.1300	-2.648%	2	3,421	-45.589%
2026-05-29	12.4500	12.4600	12.4500	12.4600	-1.812%	4	3,421	-47.030%
2026-05-28	11.4000	12.6900	11.4000	12.6900	+1.520%	3	3,421	-47.991%
2026-05-27	12.3500	12.6000	12.3500	12.5000	-6.716%	4	3,421	-47.200%
2026-05-26	13.7500	13.7500	13.4000	13.4000	-0.298%	2	3,421	-50.746%
2026-05-22	13.2700	13.6800	13.2700	13.4400	-3.794%	7	3,419	-50.893%
2026-05-20	13.8500	13.9700	13.8500	13.9700	-0.286%	2	3,416	-52.756%
2026-05-19	13.6500	14.0100	13.6500	14.0100	-4.041%	9	3,416	-52.891%
2026-05-18	14.6000	14.6000	14.6000	14.6000	-0.680%	1	3,416	-54.795%
2026-05-15	14.9000	15.0000	14.0000	14.7000	-24.615%	16	3,416	-55.102%
2026-05-14	19.5000	19.5000	19.5000	19.5000	-7.143%	17	3,397	-66.154%
2026-05-13	20.4500	21.5000	19.8000	21.0000	+12.782%	74	3,397	-68.571%
2026-05-12	18.6200	18.6200	18.6200	18.6200	-7.822%	2	3,397	-64.554%
2026-05-11	17.1500	20.2000	17.1500	20.2000	+29.073%	26	3,397	-67.327%
2026-05-08	15.6500	15.6500	15.6500	15.6500	+0.968%	2	3,387	-57.827%
2026-05-07	15.1000	15.5000	15.1000	15.5000	+14.815%	3	3,387	-57.419%
2026-05-06	12.5800	13.5000	12.5800	13.5000	+28.571%	6	3,387	-51.111%
2026-05-05	10.1500	11.8000	10.1500	10.5000	-9.170%	11	3,387	-37.143%
2026-05-04	11.5600	11.5600	11.5600	11.5600	-12.424%	1	3,387	-42.907%
2026-05-01	13.2500	13.2500	13.2000	13.2000	+11.392%	6	3,465	-50.000%
2026-04-30	11.6000	11.9500	11.5500	11.8500	+6.757%	738	3,465	-44.304%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-6.644%	5	3,011	-40.541%
2026-04-28	11.8900	11.8900	11.8900	11.8900	-10.669%	1	3,006	-44.491%
2026-04-27	13.5000	13.5000	13.3100	13.3100	-1.407%	3	3,006	-50.413%
2026-04-24	13.5000	13.5000	13.5000	13.5000	-5.263%	1	3,003	-51.111%
2026-04-21	15.4500	15.4500	14.1500	14.2500	-9.004%	106	3,043	-53.684%
2026-04-20	16.4000	16.4000	15.6600	15.6600	-6.675%	32	3,043	-57.854%
2026-04-15	16.7800	16.7800	16.7800	16.7800	+4.875%	200	3,043	-60.667%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+10.727%	2	3,045	-58.750%
2026-04-13	14.8100	14.8100	14.4500	14.4500	-1.701%	4	3,043	-54.325%
2026-04-10	14.7000	14.7000	14.7000	14.7000	-2.000%	2	3,044	-55.102%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-3.226%	1	3,044	-56.000%
2026-04-08	15.4600	15.5000	15.4600	15.5000	+15.242%	46	3,043	-57.419%
2026-04-07	13.4500	13.4500	13.4500	13.4500	-2.958%	10	3,043	-50.929%
2026-04-06	13.8600	13.8600	13.8600	13.8600	-1.632%	2	3,053	-52.381%
2026-04-02	13.9700	14.2600	13.9700	14.0900	-10.540%	6	3,056	-53.158%
2026-04-01	15.7500	15.7500	15.7500	15.7500	+5.140%	17	3,056	-58.095%
2026-03-31	14.9800	14.9800	14.9800	14.9800	+10.799%	1	3,056	-55.941%
2026-03-30	14.2500	14.2500	13.5200	13.5200	-5.123%	5	3,057	-51.183%
2026-03-27	12.4000	14.2500	11.8500	14.2500	+14.642%	11	3,057	-53.684%
2026-03-26	12.5100	12.5100	12.0000	12.4300	-11.341%	27	3,066	-46.903%
2026-03-24	13.0000	14.0200	11.9500	14.0200	+4.627%	32	3,066	-52.924%
2026-03-23	12.7100	13.4000	12.5200	13.4000	+9.388%	5	3,068	-50.746%
2026-03-20	12.9500	13.2100	12.2400	12.2500	-10.519%	516	3,068	-46.122%
2026-03-19	11.5000	13.9500	11.1000	13.6900	-11.677%	33	2,914	-51.790%
2026-03-18	16.5500	16.5500	15.5000	15.5000	-13.649%	7	2,928	-57.419%
2026-03-17	19.2900	19.2900	17.9500	17.9500	-5.026%	6	2,926	-63.231%
2026-03-16	18.5600	18.9000	18.5000	18.9000	+2.162%	7	2,930	-65.079%
2026-03-13	21.0000	21.0000	18.5000	18.5000	-13.953%	93	2,927	-64.324%
2026-03-12	22.9300	22.9300	21.5000	21.5000	-3.587%	2	3,018	-69.302%
2026-03-11	22.0000	22.3000	22.0000	22.3000	-5.708%	4	3,017	-70.404%
2026-03-10	23.6500	23.6500	23.6500	23.6500	+7.500%	1	3,017	-72.093%
2026-03-09	21.1500	22.0000	20.8500	22.0000	+3.044%	26	3,017	-70.000%
2026-03-06	21.4500	21.4500	20.8500	21.3500	+8.321%	36	2,998	-69.087%
2026-03-05	19.9800	19.9800	19.7100	19.7100	-5.694%	13	3,003	-66.514%
2026-03-04	20.9000	20.9000	20.9000	20.9000	-2.428%	1	3,014	-68.421%
2026-03-03	19.8200	21.4200	19.8200	21.4200	-16.556%	53	3,014	-69.188%
2026-03-02	24.9200	25.7000	24.1500	25.6700	-7.127%	13	2,966	-74.289%
2026-02-27	27.8900	27.8900	26.9000	27.6400	+12.130%	26	2,959	-76.122%
2026-02-26	24.0000	24.6500	24.0000	24.6500	-8.704%	21	2,939	-73.225%
2026-02-25	26.0000	27.0000	26.0000	27.0000	-1.818%	30	2,914	-75.556%
2026-02-24	26.0000	27.5000	25.3500	27.5000	+7.087%	11	2,914	-76.000%
2026-02-23	21.9000	26.0000	21.9000	25.6800	+19.720%	221	2,908	-74.299%
2026-02-20	19.0000	21.4500	19.0000	21.4500	+37.061%	17	2,792	-69.231%
2026-02-18	15.5000	15.6500	15.5000	15.6500	+19.923%	20	2,794	-57.827%
2026-02-17	13.4800	13.5000	12.8500	13.0500	-13.000%	214	2,794	-49.425%
2026-02-13	15.2000	16.0500	14.5000	15.0000	-5.063%	6	2,997	-56.000%
2026-02-12	19.6000	19.6000	15.0000	15.8000	-24.075%	19	2,997	-58.228%
2026-02-11	20.5500	21.0300	20.0000	20.8100	+10.398%	34	3,005	-68.284%
2026-02-10	19.5000	19.5000	18.6700	18.8500	-9.375%	203	3,013	-64.987%
2026-02-09	18.9500	20.9000	18.2800	20.8000	+22.137%	124	2,815	-68.269%
2026-02-06	16.5000	17.0300	16.5000	17.0300	+5.776%	20	2,812	-61.245%
2026-02-05	15.0500	17.1500	15.0500	16.1000	-31.343%	85	2,808	-59.006%
2026-02-04	24.3000	24.3000	21.2000	23.4500	+10.094%	61	2,780	-71.855%
2026-02-03	23.9500	23.9500	20.5200	21.3000	+26.786%	40	2,754	-69.014%
2026-02-02	20.0000	20.0000	15.9000	16.8000	-16.209%	41	2,743	-60.714%
2026-01-30	29.5000	31.6500	16.1500	20.0500	-49.176%	168	2,720	-67.082%
2026-01-29	44.6700	44.6700	37.6800	39.4500	-6.738%	36	2,713	-83.270%
2026-01-28	39.3000	42.3000	37.8500	42.3000	+11.316%	14	2,682	-84.397%
2026-01-27	35.6500	38.0000	34.3500	38.0000	+8.571%	70	2,681	-82.632%
2026-01-26	36.5700	42.0000	34.0000	35.0000	+15.512%	181	2,704	-81.143%
2026-01-23	27.4500	30.3000	27.4500	30.3000	+13.910%	11	2,726	-78.218%
2026-01-22	26.7000	26.8500	25.4300	26.6000	+7.562%	178	2,723	-75.188%
2026-01-21	25.9000	26.0000	23.9300	24.7300	-5.575%	1,792	2,763	-73.312%
2026-01-20	26.8100	27.3000	25.2000	26.1900	+13.820%	113	1,055	-74.800%
2026-01-16	21.8200	23.1500	21.6200	23.0100	-5.113%	13	1,036	-71.317%
2026-01-15	23.3000	24.7200	21.9000	24.2500	-2.218%	544	1,036	-72.784%
2026-01-14	23.6000	25.1000	22.8000	24.8000	+15.349%	69	508	-73.387%
2026-01-13	21.6300	22.5000	21.2000	21.5000	+10.087%	28	512	-69.302%
2026-01-12	21.5500	21.5500	19.1900	19.5300	+21.531%	53	503	-66.206%
2026-01-09	16.0500	16.8800	16.0500	16.0700	+10.144%	13	493	-58.930%
2026-01-08	13.2500	14.5900	13.2500	14.5900	-11.843%	37	494	-54.764%
2026-01-07	16.5500	16.5500	16.5500	16.5500	-2.245%	1	490	-60.121%
2026-01-06	16.2800	17.5000	16.2800	16.9300	+20.929%	21	490	-61.016%
2026-01-05	15.4200	15.4200	14.0000	14.0000	+10.672%	478	237	-52.857%
2026-01-02	12.6500	12.6500	12.6500	12.6500	+5.154%	2	237	-47.826%
2025-12-31	13.2000	13.2000	11.9000	12.0300	-23.376%	262	387	-45.137%
2025-12-30	15.0700	15.7000	14.8700	15.7000	+15.867%	4	387	-57.962%
2025-12-29	12.8000	13.6400	12.3500	13.5500	-14.241%	133	386	-51.292%
2025-12-26	14.0500	15.8000	14.0500	15.8000	+36.207%	19	424	-58.228%
2025-12-24	11.2900	11.6000	9.9500	11.6000	+6.422%	31	409	-43.103%
2025-12-23	10.0000	10.9000	10.0000	10.9000	+11.795%	12	409	-39.450%
2025-12-22	10.0000	10.0000	9.7100	9.7500	-8.019%	101	323	-32.308%
2025-12-19	8.8000	10.6000	8.8000	10.6000	+35.897%	257	323	-37.736%
2025-12-15	7.6500	7.8000	7.6500	7.8000	0.000%	65	66	-15.385%
2025-12-12	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-15.385%