Dark

SLV20280121C95
SLV Jan 21 2028 95.00 Call (SLV280121C00095000)
option OPRA

EOD

Sep 14, 2026

5.05-3.257%(-0.17)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.8300	5.0500	4.8300	5.0500	-3.257%	105	2,647	0.000%
2026-09-11	5.2000	5.2200	5.2000	5.2200	+1.359%	2	2,582	-3.257%
2026-09-10	5.4200	5.5500	5.1000	5.1500	-19.907%	42	2,581	-1.942%
2026-09-09	6.4500	6.4500	6.4300	6.4300	+7.167%	2	2,575	-21.462%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-4.913%	1	2,577	-15.833%
2026-09-03	5.9100	6.3100	5.9100	6.3100	+14.105%	8	2,577	-19.968%
2026-09-01	5.5600	5.5600	5.5300	5.5300	-28.182%	3	2,571	-8.680%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+5.479%	1	2,571	-34.416%
2026-08-27	7.2000	7.3000	7.2000	7.3000	+11.111%	3	2,572	-30.822%
2026-08-26	6.5700	6.5700	6.5700	6.5700	-5.603%	2	2,569	-23.135%
2026-08-25	6.8000	6.9600	6.8000	6.9600	+0.144%	27	2,570	-27.443%
2026-08-24	6.9700	6.9700	6.9500	6.9500	-1.697%	2	2,546	-27.338%
2026-08-21	7.2500	7.2500	7.0700	7.0700	+7.121%	11	2,545	-28.571%
2026-08-20	6.4500	6.6000	6.4500	6.6000	+14.783%	3	2,544	-23.485%
2026-08-19	5.9000	5.9000	5.7500	5.7500	+10.790%	37	2,545	-12.174%
2026-08-18	5.2000	5.2000	5.1900	5.1900	-11.282%	6	2,535	-2.697%
2026-08-17	5.8000	5.8500	5.8000	5.8500	+2.993%	2	2,535	-13.675%
2026-08-14	5.6900	5.6900	5.6800	5.6800	+7.170%	4	2,534	-11.092%
2026-08-13	5.7400	5.7500	5.3000	5.3000	-11.667%	10	2,536	-4.717%
2026-08-12	6.1300	6.1500	6.0000	6.0000	+4.348%	4	2,546	-15.833%
2026-08-11	5.8000	6.0100	5.7500	5.7500	-0.347%	428	2,546	-12.174%
2026-08-10	5.0000	5.8500	5.0000	5.7700	+17.996%	8	2,337	-12.478%
2026-08-07	5.2600	5.2700	4.8900	4.8900	+2.731%	10	2,337	+3.272%
2026-08-06	4.5600	4.7600	4.5500	4.7600	+1.493%	10	2,340	+6.092%
2026-08-05	4.8400	5.0700	4.6900	4.6900	+7.078%	126	2,345	+7.676%
2026-08-04	4.2500	4.3900	4.2300	4.3800	+14.063%	9	2,306	+15.297%
2026-08-03	3.9500	4.0000	3.8000	3.8400	-4.478%	36	2,308	+31.510%
2026-07-31	3.9300	4.0700	3.9000	4.0200	-8.219%	26	2,305	+25.622%
2026-07-30	4.4000	4.4000	4.3800	4.3800	+9.227%	3	2,305	+15.297%
2026-07-29	4.2800	4.2800	4.0100	4.0100	+2.821%	9	2,305	+25.935%
2026-07-28	4.0000	4.1700	3.9000	3.9000	-5.569%	8	2,311	+29.487%
2026-07-27	4.2100	4.2100	4.1300	4.1300	-5.275%	3	2,313	+22.276%
2026-07-24	4.1500	4.9000	4.1000	4.3600	+3.810%	106	2,313	+15.826%
2026-07-23	4.1200	4.7100	4.1000	4.2000	-10.638%	37	2,258	+20.238%
2026-07-22	5.1100	5.1400	4.6900	4.7000	+5.618%	36	2,242	+7.447%
2026-07-21	4.4500	4.6000	4.3500	4.4500	+18.984%	8	2,228	+13.483%
2026-07-20	4.1500	4.1500	3.7400	3.7400	+3.889%	2	2,226	+35.027%
2026-07-17	3.6900	3.6900	3.6000	3.6000	-5.263%	2	2,225	+40.278%
2026-07-16	4.0000	4.0000	3.7000	3.8000	-7.317%	4	2,224	+32.895%
2026-07-13	4.2000	4.4900	4.1000	4.1000	-8.889%	3	2,221	+23.171%
2026-07-10	4.5000	4.5000	4.5000	4.5000	-4.051%	2	2,219	+12.222%
2026-07-09	4.6900	4.6900	4.6900	4.6900	+2.179%	1	2,217	+7.676%
2026-07-08	5.0000	5.0400	4.5400	4.5900	-5.361%	171	2,218	+10.022%
2026-07-06	5.3500	5.3500	4.8500	4.8500	+4.752%	2	2,049	+4.124%
2026-06-30	4.6300	4.6300	4.6300	4.6300	-0.430%	1	2,048	+9.071%
2026-06-26	4.3500	4.6500	4.3500	4.6500	+9.412%	2	2,048	+8.602%
2026-06-24	4.2300	4.2500	3.8500	4.2500	-14.659%	5	2,047	+18.824%
2026-06-23	5.0300	5.0300	4.9800	4.9800	-15.736%	2	2,048	+1.406%
2026-06-22	6.2000	6.2600	5.9100	5.9100	-5.440%	4	2,047	-14.552%
2026-06-18	7.0000	7.0000	6.2500	6.2500	-17.437%	3	2,044	-19.200%
2026-06-16	7.5700	7.5700	7.5700	7.5700	+12.985%	1	2,044	-33.289%
2026-06-12	6.3500	6.7500	6.3500	6.7000	+13.559%	25	2,038	-24.627%
2026-06-11	6.0000	6.0000	5.9000	5.9000	+6.306%	2	2,038	-14.407%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-14.877%	1	2,039	-9.009%
2026-06-09	6.5200	6.5200	6.5200	6.5200	-10.316%	1	2,039	-22.546%
2026-06-08	7.0900	7.3200	7.0900	7.2700	-6.795%	16	2,038	-30.536%
2026-06-05	7.8000	7.8000	7.8000	7.8000	-18.495%	1	2,039	-35.256%
2026-06-04	9.5500	9.5700	9.5500	9.5700	-10.141%	2	2,038	-47.231%
2026-06-02	10.5500	10.6500	10.5100	10.6500	+2.601%	6	2,041	-52.582%
2026-06-01	10.4200	10.4200	10.3800	10.3800	-6.655%	2	2,040	-51.349%
2026-05-26	11.0000	11.1200	11.0000	11.1200	-2.113%	2	2,040	-54.586%
2026-05-22	11.4000	11.4900	10.2400	11.3600	-5.333%	173	2,040	-55.546%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+4.348%	1	2,086	-57.917%
2026-05-19	11.4900	11.5000	11.4900	11.5000	-10.156%	3	2,086	-56.087%
2026-05-15	12.7100	13.4800	12.7100	12.8000	-23.353%	4	2,086	-60.547%
2026-05-14	15.7700	16.7000	15.6800	16.7000	-7.325%	139	2,084	-69.760%
2026-05-13	17.6800	18.0200	17.6800	18.0200	+9.345%	6	2,002	-71.976%
2026-05-12	15.9900	16.4800	15.9900	16.4800	-3.059%	12	2,002	-69.357%
2026-05-11	17.0000	17.0000	17.0000	17.0000	+32.813%	1	2,002	-70.294%
2026-05-08	12.8000	12.8000	12.8000	12.8000	+2.564%	1	2,007	-60.547%
2026-05-07	13.4000	13.4000	12.4800	12.4800	+24.800%	2	2,007	-59.535%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-0.398%	1	2,009	-49.500%
2026-05-04	10.4300	10.4300	10.0000	10.0400	-4.381%	9	2,008	-49.701%
2026-05-01	11.1600	11.4900	10.5000	10.5000	+10.759%	15	2,005	-51.905%
2026-04-29	9.9400	9.9400	9.4800	9.4800	-8.582%	445	2,005	-46.730%
2026-04-28	10.3700	10.4000	10.3700	10.3700	-16.371%	5	1,587	-51.302%
2026-04-21	13.5500	13.7500	12.4000	12.4000	+5.174%	8	1,590	-59.274%
2026-04-13	12.1200	12.1200	11.7900	11.7900	-11.353%	4	1,590	-57.167%
2026-04-10	13.3000	13.3000	13.3000	13.3000	+2.941%	12	1,591	-62.030%
2026-04-09	12.9900	12.9900	12.9200	12.9200	+3.526%	6	1,591	-60.913%
2026-04-06	12.5500	12.5500	12.4800	12.4800	+8.052%	18	1,590	-59.535%
2026-04-02	11.5500	11.5500	11.5500	11.5500	+4.809%	1	1,590	-56.277%
2026-03-26	11.7500	11.7500	11.0200	11.0200	-17.329%	4	1,590	-54.174%
2026-03-25	15.3500	15.3500	13.1200	13.3300	+11.083%	3	1,594	-62.116%
2026-03-24	11.6100	12.0000	11.6100	12.0000	+4.348%	2	1,595	-57.917%
2026-03-23	11.5000	11.5000	11.5000	11.5000	+8.593%	2	1,597	-56.087%
2026-03-20	10.9500	11.1300	10.5900	10.5900	-12.479%	176	1,597	-52.314%
2026-03-19	11.1300	12.1000	11.1000	12.1000	-26.667%	15	1,498	-58.264%
2026-03-17	16.4000	16.5000	16.3000	16.5000	+1.852%	16	1,498	-69.394%
2026-03-16	16.2000	16.2000	16.2000	16.2000	-16.322%	1	1,514	-68.827%
2026-03-11	19.7500	20.5000	19.3600	19.3600	-7.810%	22	1,515	-73.915%
2026-03-10	21.6000	21.6000	20.8000	21.0000	+21.037%	83	1,496	-75.952%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-7.417%	50	1,579	-70.893%
2026-03-06	18.7400	18.7400	18.7400	18.7400	-1.368%	2	1,629	-73.052%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+0.529%	4	1,631	-73.421%
2026-03-03	17.6900	18.9000	17.6900	18.9000	-22.699%	4	1,627	-73.280%
2026-02-27	24.4500	24.4500	24.4500	24.4500	+3.822%	1	1,627	-79.346%
2026-02-25	23.5000	23.5500	23.5000	23.5500	+5.369%	51	1,627	-78.556%
2026-02-23	21.9900	22.4500	21.9000	22.3500	+26.989%	4	1,627	-77.405%
2026-02-20	16.5000	17.6000	16.5000	17.6000	+19.728%	15	1,625	-71.307%
2026-02-19	14.2000	14.7000	14.0000	14.7000	+27.826%	31	1,625	-65.646%
2026-02-17	13.0500	13.0500	11.5000	11.5000	-15.751%	21	1,597	-56.087%
2026-02-13	13.5300	13.6500	13.5300	13.6500	+5.000%	9	1,577	-63.004%
2026-02-12	17.6900	17.6900	12.9600	13.0000	-8.127%	58	1,577	-61.154%
2026-02-10	17.7700	18.3000	14.1500	14.1500	-25.526%	24	1,540	-64.311%
2026-02-09	17.1100	19.0000	17.1100	19.0000	+27.946%	8	1,554	-73.421%
2026-02-06	14.8000	15.4000	14.8000	14.8500	+3.846%	17	1,549	-65.993%
2026-02-05	14.6400	15.1100	13.5000	14.3000	-24.138%	47	1,547	-64.685%
2026-02-04	21.0000	21.0700	18.8500	18.8500	+4.722%	4	1,560	-73.210%
2026-02-03	20.2500	20.3500	18.0000	18.0000	+20.321%	24	1,561	-71.944%
2026-02-02	16.9500	16.9500	14.9200	14.9600	-14.514%	89	1,548	-66.243%
2026-01-30	30.0000	30.0000	16.0000	17.5000	-52.830%	551	1,539	-71.143%
2026-01-29	40.5300	40.5300	31.6100	37.1000	+6.365%	80	1,294	-86.388%
2026-01-28	36.5000	37.0000	34.8800	34.8800	+1.395%	52	1,294	-85.522%
2026-01-27	32.6500	34.4700	30.3200	34.4000	+6.009%	108	1,274	-85.320%
2026-01-26	29.9500	39.0000	29.9500	32.4500	+18.431%	642	1,258	-84.438%
2026-01-23	26.1500	28.4500	25.0100	27.4000	+17.194%	57	919	-81.569%
2026-01-22	23.4500	24.0600	23.2300	23.3800	+7.991%	25	884	-78.400%
2026-01-21	23.0000	23.0000	20.9900	21.6500	-7.121%	29	868	-76.674%
2026-01-20	23.0000	23.8500	22.7500	23.3100	+16.842%	21	862	-78.335%
2026-01-16	20.6000	20.6000	19.9000	19.9500	-7.209%	12	843	-74.687%
2026-01-15	20.0500	21.5000	19.9800	21.5000	+2.479%	17	843	-76.512%
2026-01-14	20.6900	22.7000	20.6900	20.9800	+11.064%	27	834	-75.929%
2026-01-13	19.4200	19.4500	18.5000	18.8900	+8.314%	762	829	-73.266%
2026-01-12	17.5000	17.7300	15.7900	17.4400	+23.513%	8	84	-71.044%
2026-01-09	14.1200	14.1200	14.1200	14.1200	+16.502%	1	80	-64.235%
2026-01-08	11.8400	12.1300	11.8400	12.1200	-10.817%	4	81	-58.333%
2026-01-07	15.2000	15.2000	13.5900	13.5900	-8.792%	23	80	-62.840%
2026-01-06	14.9000	14.9000	14.9000	14.9000	+14.264%	10	63	-66.107%
2026-01-05	11.8000	13.0400	11.8000	13.0400	+24.190%	20	53	-61.273%
2025-12-31	11.3800	11.3800	10.5000	10.5000	-24.731%	23	53	-51.905%
2025-12-30	12.7500	13.9500	12.7500	13.9500	+32.857%	6	53	-63.799%
2025-12-29	11.8000	11.8000	10.5000	10.5000	+3.960%	36	52	-51.905%
2025-12-24	9.7500	10.1000	9.7500	10.1000	+15.165%	8	37	-50.000%
2025-12-23	8.7700	8.7700	8.7700	8.7700	+6.174%	4	37	-42.417%
2025-12-22	8.0700	8.4500	7.6400	8.2600	+6.581%	8	33	-38.862%
2025-12-19	7.5600	7.7500	7.5000	7.7500	+9.929%	7	28	-34.839%
2025-12-18	7.0500	7.0500	7.0500	7.0500	-3.026%	3	21	-28.369%
2025-12-17	7.3800	7.3800	7.2700	7.2700	+10.992%	4	18	-30.536%
2025-12-16	6.6000	6.6000	6.5500	6.5500	+24.525%	12	14	-22.901%
2025-12-12	5.2600	5.2600	5.2600	5.2600	0.000%	2	2	-3.992%