Dark

SLV20281215C100
SLV Dec 15 2028 100.00 Call (SLV281215C00100000)
option OPRA

EOD

Sep 17, 2026

8.43+5.375%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.6000	8.6000	8.4300	8.4300	+5.375%	2	2,916	0.000%
2026-09-16	8.2000	8.2000	8.0000	8.0000	+0.251%	5	2,916	+5.375%
2026-09-15	7.8500	8.0700	7.8500	7.9800	+1.013%	6	2,913	+5.639%
2026-09-14	7.8000	7.9000	7.6000	7.9000	0.000%	22	2,916	+6.709%
2026-09-11	8.2000	8.2000	7.9000	7.9000	-4.819%	1,004	2,916	+6.709%
2026-09-10	8.5800	8.5800	8.3000	8.3000	-11.702%	11	2,964	+1.566%
2026-09-09	9.7000	9.7000	9.4000	9.4000	+2.732%	51	2,964	-10.319%
2026-09-08	9.1500	9.1500	9.1500	9.1500	-0.543%	10	3,032	-7.869%
2026-09-04	9.5000	9.5000	9.1600	9.2000	-3.158%	19	3,016	-8.370%
2026-09-03	9.1300	9.5000	9.1300	9.5000	+7.345%	10	3,016	-11.263%
2026-09-02	9.0000	9.0000	8.5500	8.8500	+4.118%	26	3,030	-4.746%
2026-09-01	8.5700	8.7000	8.5000	8.5000	-6.077%	21	3,024	-0.824%
2026-08-31	9.4500	9.4500	9.0500	9.0500	-1.844%	10	3,011	-6.851%
2026-08-28	10.0500	10.0500	9.2000	9.2200	-13.346%	8	3,003	-8.568%
2026-08-27	10.0000	10.6400	10.0000	10.6400	+6.935%	2	3,005	-20.771%
2026-08-26	10.0500	10.0500	9.7700	9.9500	-3.865%	6	3,004	-15.276%
2026-08-25	9.9000	10.3700	9.6500	10.3500	+1.471%	36	3,091	-18.551%
2026-08-24	10.2000	10.3500	10.0000	10.2000	-0.971%	1,289	3,093	-17.353%
2026-08-21	10.2000	10.4500	10.0300	10.3000	+6.186%	108	1,956	-18.155%
2026-08-20	9.4500	10.0000	9.4500	9.7000	+10.731%	4	1,889	-13.093%
2026-08-19	8.7900	8.7900	8.7600	8.7600	+9.500%	2	1,887	-3.767%
2026-08-18	8.5200	8.6000	8.0000	8.0000	-11.111%	22	1,898	+5.375%
2026-08-17	8.6500	9.0000	8.2000	9.0000	+7.143%	12	1,889	-6.333%
2026-08-14	8.5000	8.7500	8.4000	8.4000	-1.293%	20	1,880	+0.357%
2026-08-13	8.4500	8.5100	8.4500	8.5100	-5.339%	2	1,868	-0.940%
2026-08-12	8.8700	8.9900	8.8400	8.9900	+6.643%	10	1,872	-6.229%
2026-08-11	9.0000	9.3000	8.4300	8.4300	-5.915%	18	1,901	0.000%
2026-08-10	8.0000	9.0200	8.0000	8.9600	+12.000%	123	1,886	-5.915%
2026-08-07	8.1000	8.1000	7.7500	8.0000	+6.242%	31	1,890	+5.375%
2026-08-06	7.3800	7.5300	7.1500	7.5300	-4.076%	3	1,863	+11.952%
2026-08-05	6.9200	7.9000	6.9200	7.8500	+15.272%	168	1,871	+7.389%
2026-08-04	6.6300	6.8100	6.6300	6.8100	+9.839%	2	1,721	+23.789%
2026-08-03	6.1500	6.3500	6.1500	6.2000	-1.587%	6	1,721	+35.968%
2026-07-31	6.2000	6.3700	6.2000	6.3000	-4.110%	12	1,724	+33.810%
2026-07-30	6.4000	6.7000	6.3500	6.5700	+0.922%	13	1,726	+28.311%
2026-07-29	6.3500	6.5100	6.3000	6.5100	+0.930%	13	1,727	+29.493%
2026-07-28	6.6300	6.6300	6.2200	6.4500	-3.731%	19	1,728	+30.698%
2026-07-27	6.9500	7.0000	6.4800	6.7000	+0.752%	19	1,733	+25.821%
2026-07-24	6.8500	6.8500	6.6300	6.6500	+2.782%	19	1,733	+26.767%
2026-07-23	5.5000	6.7400	5.5000	6.4700	-5.959%	120	1,727	+30.294%
2026-07-22	7.0500	7.9200	6.8800	6.8800	-3.099%	159	1,743	+22.529%
2026-07-21	6.9500	7.1700	6.7000	7.1000	+8.397%	95	1,748	+18.732%
2026-07-20	6.5500	6.7400	6.2800	6.5500	+4.466%	127	1,723	+28.702%
2026-07-17	5.8000	6.5000	5.8000	6.2700	+7.363%	133	1,681	+34.450%
2026-07-16	7.0300	7.0300	5.8400	5.8400	-12.836%	38	1,687	+44.349%
2026-07-15	6.8000	6.9500	6.2000	6.7000	-1.471%	109	1,672	+25.821%
2026-07-14	7.0800	7.4000	6.5000	6.8000	+13.333%	513	1,679	+23.971%
2026-07-13	6.6300	6.8400	6.0000	6.0000	-14.530%	312	1,750	+40.500%
2026-07-10	8.1000	8.1000	7.0200	7.0200	-7.874%	25	1,703	+20.085%
2026-07-09	7.3700	8.4000	7.1000	7.6200	+7.932%	319	1,708	+10.630%
2026-07-08	5.9300	7.1800	4.5500	7.0600	-14.424%	123	1,712	+19.405%
2026-07-07	7.5000	8.2500	7.2800	8.2500	+0.243%	469	1,808	+2.182%
2026-07-06	7.7500	8.2300	7.7500	8.2300	+9.733%	9	1,683	+2.430%
2026-07-02	7.5500	7.9200	7.4500	7.5000	+1.351%	37	1,680	+12.400%
2026-07-01	7.2500	7.4500	7.2000	7.4000	+8.824%	43	1,680	+13.919%
2026-06-30	7.1000	7.5300	6.8000	6.8000	+4.135%	28	1,668	+23.971%
2026-06-29	6.9500	7.1500	6.0200	6.5300	-11.156%	68	1,666	+29.096%
2026-06-26	7.5000	7.5000	6.8500	7.3500	+3.521%	65	1,640	+14.694%
2026-06-25	6.6000	7.5600	6.6000	7.1000	+4.412%	226	1,688	+18.732%
2026-06-24	6.4500	7.6000	6.2100	6.8000	-9.091%	259	1,630	+23.971%
2026-06-23	8.0000	8.0300	7.1600	7.4800	-14.514%	325	1,592	+12.701%
2026-06-22	9.3000	9.9500	8.6000	8.7500	-2.670%	219	1,508	-3.657%
2026-06-18	9.5000	9.6100	8.9000	8.9900	-13.724%	175	1,468	-6.229%
2026-06-17	10.7700	11.3800	10.4200	10.4200	-5.273%	398	1,468	-19.098%
2026-06-16	10.5000	11.0000	10.5000	11.0000	+4.762%	11	1,468	-23.364%
2026-06-15	11.0000	11.0000	10.5000	10.5000	+5.000%	53	1,415	-19.714%
2026-06-12	9.7000	10.0000	9.6500	10.0000	+8.108%	3	1,415	-15.700%
2026-06-11	9.2800	9.8200	9.0000	9.2500	+5.714%	32	1,415	-8.865%
2026-06-10	9.5000	9.7500	8.7500	8.7500	-5.405%	9	1,412	-3.657%
2026-06-09	10.0000	10.6200	9.0000	9.2500	-12.736%	11	1,414	-8.865%
2026-06-08	10.7100	11.1800	10.6000	10.6000	+0.952%	12	1,409	-20.472%
2026-06-05	11.8600	13.0000	10.5000	10.5000	-20.152%	52	1,403	-19.714%
2026-06-04	13.5000	13.9000	12.8000	13.1500	+2.335%	315	1,399	-35.894%
2026-06-03	13.4500	13.4500	12.8500	12.8500	-11.926%	18	1,281	-34.397%
2026-06-02	14.5900	14.5900	14.5900	14.5900	-2.733%	4	1,277	-42.221%
2026-06-01	14.3000	15.0000	13.3800	15.0000	+4.167%	14	1,273	-43.800%
2026-05-29	13.7500	14.4000	13.7500	14.4000	-1.370%	3	1,272	-41.458%
2026-05-28	13.7000	14.6000	13.7000	14.6000	+2.098%	12	1,271	-42.260%
2026-05-27	14.5000	14.5000	14.3000	14.3000	-5.921%	3	1,269	-41.049%
2026-05-22	15.2000	16.2000	14.4500	15.2000	-3.492%	21	1,272	-44.539%
2026-05-21	14.8800	15.7500	14.8800	15.7500	-3.552%	5	1,261	-46.476%
2026-05-20	15.8100	16.4900	15.8100	16.3300	+5.355%	3	1,261	-48.377%
2026-05-19	15.0600	17.1500	14.5800	15.5000	-5.488%	208	1,258	-45.613%
2026-05-18	16.7700	16.7700	16.4000	16.4000	+2.500%	3	1,258	-48.598%
2026-05-15	17.0900	18.1500	15.5000	16.0000	-18.864%	19	1,258	-47.313%
2026-05-14	20.5000	20.6300	19.7200	19.7200	-14.558%	18	1,137	-57.252%
2026-05-13	22.3200	23.5000	22.3200	23.0800	+9.905%	6	1,121	-63.475%
2026-05-12	20.7000	21.0000	19.9700	21.0000	+3.296%	39	1,121	-59.857%
2026-05-11	20.0000	21.1300	19.0000	20.3300	+21.737%	13	1,121	-58.534%
2026-05-08	17.4100	17.4100	16.7000	16.7000	+4.834%	5	1,082	-49.521%
2026-05-07	17.0000	18.0000	15.9300	15.9300	+3.442%	18	1,082	-47.081%
2026-05-06	15.9800	15.9800	15.2000	15.4000	+14.243%	113	1,080	-45.260%
2026-05-05	13.7000	13.7000	13.4800	13.4800	-0.148%	31	970	-37.463%
2026-05-01	14.2500	14.7600	13.5000	13.5000	+0.372%	40	929	-37.556%
2026-04-30	13.5500	13.7600	13.1500	13.4500	+2.829%	332	929	-37.323%
2026-04-29	13.1900	14.0000	13.0800	13.0800	-12.800%	8	619	-35.550%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+6.762%	1	616	-43.800%
2026-04-22	14.0500	14.0500	14.0500	14.0500	-21.067%	1	615	-40.000%
2026-04-20	18.1000	19.0000	17.8000	17.8000	-15.839%	14	615	-52.640%
2026-04-17	18.9000	21.1500	18.9000	21.1500	+21.203%	10	613	-60.142%
2026-04-16	17.6200	18.0500	17.4500	17.4500	-1.189%	11	619	-51.691%
2026-04-15	17.8500	17.8500	17.4000	17.6600	+10.375%	26	610	-52.265%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-2.498%	1	597	-47.313%
2026-04-10	16.4100	16.4100	16.4100	16.4100	+2.884%	2	596	-48.629%
2026-04-09	15.9500	15.9500	15.9500	15.9500	-6.997%	1	598	-47.147%
2026-04-08	17.1500	17.1500	17.1500	17.1500	+17.385%	10	598	-50.845%
2026-04-07	14.6100	14.6100	14.6100	14.6100	-7.649%	3	598	-42.300%
2026-04-06	15.5000	16.0200	15.3000	15.8200	+2.065%	302	595	-46.713%
2026-04-02	15.0200	15.5000	15.0200	15.5000	-6.627%	11	296	-45.613%
2026-04-01	16.5000	16.6000	16.5000	16.6000	-0.896%	5	296	-49.217%
2026-03-31	16.8300	17.3500	16.7200	16.7500	+4.688%	49	296	-49.672%
2026-03-30	16.0000	16.0000	16.0000	16.0000	+10.727%	1	258	-47.313%
2026-03-27	14.7000	16.0000	14.4500	14.4500	-3.667%	24	258	-41.661%
2026-03-26	15.0000	16.6500	14.0000	15.0000	-9.091%	9	236	-43.800%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+10.000%	1	230	-48.909%
2026-03-24	14.8000	16.6500	14.8000	15.0000	+5.634%	12	229	-43.800%
2026-03-23	15.2500	15.2500	14.2000	14.2000	-2.001%	7	223	-40.634%
2026-03-20	14.8000	15.0100	14.4500	14.4900	-2.161%	17	222	-41.822%
2026-03-19	15.4000	15.4000	14.7600	14.8100	-16.328%	30	222	-43.079%
2026-03-18	16.9000	17.7000	16.9000	17.7000	-5.851%	18	199	-52.373%
2026-03-17	19.2000	19.2000	18.4000	18.8000	-8.293%	33	207	-55.160%
2026-03-16	20.5000	20.5000	20.5000	20.5000	0.000%	1	200	-58.878%
2026-03-13	20.4500	20.5000	19.5700	20.5000	-15.289%	14	199	-58.878%
2026-03-10	25.1800	25.1800	23.5500	24.2000	-1.022%	9	189	-65.165%
2026-03-09	23.0100	24.4500	23.0100	24.4500	+11.136%	11	185	-65.521%
2026-03-06	21.0500	22.1000	21.0500	22.0000	+2.612%	9	185	-61.682%
2026-03-05	21.4400	21.4400	21.4400	21.4400	+0.187%	1	176	-60.681%
2026-03-04	21.4000	21.4000	21.4000	21.4000	-2.594%	1	175	-60.607%
2026-03-03	21.1700	22.5000	20.6600	21.9700	-6.788%	67	176	-61.629%
2026-03-02	27.1000	27.1000	23.4200	23.5700	-13.346%	45	114	-64.234%
2026-02-27	26.3700	28.1800	25.8000	27.2000	+7.510%	44	83	-69.007%
2026-02-26	23.4000	25.3000	23.4000	25.3000	-12.153%	8	52	-66.680%
2026-02-25	26.8100	28.8000	26.1000	28.8000	+14.558%	11	42	-70.729%
2026-02-24	25.5000	25.6000	25.0000	25.1400	-6.889%	17	42	-66.468%
2026-02-23	24.1900	27.0000	23.9500	27.0000	+57.343%	98	40	-68.778%
2026-02-19	17.2200	17.2200	17.1600	17.1600	+40.656%	2	7	-50.874%
2026-02-17	14.7000	14.7000	12.2000	12.2000	-23.750%	2	7	-30.902%
2026-02-13	16.5000	16.5000	16.0000	16.0000	0.000%	5	5	-47.313%