Dark

SLV20281215C150
SLV Dec 15 2028 150.00 Call (SLV281215C00150000)
option OPRA

EOD

Sep 17, 2026

5.05+7.447%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1500	5.1500	5.0500	5.0500	+7.447%	5	4,004	0.000%
2026-09-16	4.7500	4.9100	4.5000	4.7000	-3.093%	21	4,004	+7.447%
2026-09-15	4.7000	4.8500	4.6500	4.8500	+2.105%	21	4,001	+4.124%
2026-09-14	4.8500	4.8500	4.6000	4.7500	-4.618%	20	4,007	+6.316%
2026-09-11	5.2500	5.2500	4.9800	4.9800	-0.400%	19	4,002	+1.406%
2026-09-10	5.4000	5.4000	5.0000	5.0000	-14.530%	107	4,019	+1.000%
2026-09-09	6.0500	6.0500	5.6000	5.8500	+6.171%	212	3,972	-13.675%
2026-09-08	5.5000	5.6500	5.5000	5.5100	-2.478%	36	3,966	-8.348%
2026-09-04	5.3500	5.7500	5.3500	5.6500	-6.919%	124	3,830	-10.619%
2026-09-03	5.7700	6.1000	5.6000	6.0700	+13.458%	32	3,830	-16.804%
2026-09-02	5.3500	5.5000	5.3200	5.3500	0.000%	38	3,817	-5.607%
2026-09-01	5.2000	5.4500	5.2000	5.3500	-6.957%	38	3,784	-5.607%
2026-08-31	6.0000	6.0000	5.7500	5.7500	-2.542%	45	3,784	-12.174%
2026-08-28	6.8500	7.0000	5.8500	5.9000	-10.606%	131	3,766	-14.407%
2026-08-27	6.3500	6.6000	6.2500	6.6000	+4.762%	35	3,748	-23.485%
2026-08-26	6.3000	6.3000	6.2500	6.3000	-2.778%	12	3,743	-19.841%
2026-08-25	6.2500	6.6000	6.2000	6.4800	+0.465%	325	3,773	-22.068%
2026-08-24	6.5000	6.5000	6.3000	6.4500	+0.939%	22	3,787	-21.705%
2026-08-21	6.3000	6.5500	6.2500	6.3900	+4.754%	86	3,785	-20.970%
2026-08-20	5.5500	6.2000	5.5000	6.1000	+10.909%	31	3,729	-17.213%
2026-08-19	5.3500	5.5200	5.2500	5.5000	+11.111%	73	3,738	-8.182%
2026-08-18	5.0000	5.1000	4.9500	4.9500	-10.000%	28	3,734	+2.020%
2026-08-17	5.2900	5.5000	5.2000	5.5000	+3.774%	14	3,731	-8.182%
2026-08-14	5.2000	5.3500	5.2000	5.3000	+3.922%	9	3,726	-4.717%
2026-08-13	5.2000	5.5500	5.1000	5.1000	-12.069%	65	3,733	-0.980%
2026-08-12	5.8000	5.8000	5.5300	5.8000	+5.455%	98	3,746	-12.931%
2026-08-11	5.8000	6.3000	5.5000	5.5000	-8.940%	20	3,784	-8.182%
2026-08-10	5.2000	6.0400	5.1300	6.0400	+18.431%	93	3,780	-16.391%
2026-08-07	4.9500	5.5000	4.9000	5.1000	+13.333%	46	3,764	-0.980%
2026-08-06	4.6500	4.6500	4.5000	4.5000	-3.226%	40	3,759	+12.222%
2026-08-05	4.5000	4.9000	4.5000	4.6500	+10.714%	31	3,734	+8.602%
2026-08-04	5.0000	5.0000	4.0900	4.2000	+5.263%	232	3,728	+20.238%
2026-08-03	4.1000	4.2000	3.9900	3.9900	+2.046%	20	3,677	+26.566%
2026-07-31	4.5900	4.5900	3.9100	3.9100	-10.115%	20	3,691	+29.156%
2026-07-30	4.2000	4.6000	4.1800	4.3500	+8.750%	20	3,685	+16.092%
2026-07-29	4.1500	4.3000	4.0000	4.0000	-4.535%	30	3,684	+26.250%
2026-07-28	4.3000	4.6000	4.0000	4.1900	-1.412%	604	3,687	+20.525%
2026-07-27	4.5000	4.8500	4.2000	4.2500	+0.473%	93	3,769	+18.824%
2026-07-24	4.4700	4.7800	4.2300	4.2300	+2.421%	101	3,733	+19.385%
2026-07-23	4.5700	4.5700	3.9000	4.1300	-8.222%	154	3,825	+22.276%
2026-07-22	4.4500	4.9000	4.2500	4.5000	+1.124%	131	3,709	+12.222%
2026-07-21	4.4500	4.5000	4.1500	4.4500	+11.250%	86	3,610	+13.483%
2026-07-20	4.0500	4.0500	3.9000	4.0000	+5.263%	3	3,547	+26.250%
2026-07-17	3.7400	4.2000	3.7400	3.8000	-3.797%	47	3,547	+32.895%
2026-07-16	3.8500	4.2900	3.7000	3.9500	-5.952%	132	3,544	+27.848%
2026-07-15	4.2800	4.6000	4.0500	4.2000	-4.977%	40	3,508	+20.238%
2026-07-14	4.6500	4.8000	4.4000	4.4200	+1.609%	28	3,506	+14.253%
2026-07-13	4.2000	4.4900	4.1000	4.3500	-1.136%	71	3,505	+16.092%
2026-07-10	4.5500	5.0000	4.4000	4.4000	-6.383%	70	3,503	+14.773%
2026-07-09	5.0000	5.2800	4.4000	4.7000	-4.082%	162	3,481	+7.447%
2026-07-08	4.2500	4.9000	4.2000	4.9000	+8.889%	92	3,415	+3.061%
2026-07-07	4.8200	4.9900	4.4500	4.5000	-18.919%	14	3,401	+12.222%
2026-07-06	5.2000	5.5500	4.7100	5.5500	+30.588%	60	3,405	-9.009%
2026-07-02	4.8500	5.0100	4.2500	4.2500	-6.593%	29	3,346	+18.824%
2026-07-01	4.3100	4.9000	4.3000	4.5500	-7.143%	30	3,346	+10.989%
2026-06-30	4.1600	4.9000	4.1600	4.9000	+8.889%	35	3,322	+3.061%
2026-06-29	4.2000	4.5600	4.1000	4.5000	-1.099%	123	3,299	+12.222%
2026-06-26	4.7000	4.8000	4.3800	4.5500	-2.151%	10	3,229	+10.989%
2026-06-25	4.5500	5.0000	4.1000	4.6500	+1.087%	14	3,222	+8.602%
2026-06-24	3.7500	5.0000	3.0500	4.6000	+6.977%	1,318	3,221	+9.783%
2026-06-23	4.7000	6.9500	4.3000	4.3000	-26.496%	31	4,137	+17.442%
2026-06-22	6.6500	6.6500	5.4000	5.8500	+6.364%	17	4,118	-13.675%
2026-06-18	6.1000	6.4000	5.5000	5.5000	+1.852%	50	4,369	-8.182%
2026-06-17	6.9000	7.2500	5.4000	5.4000	-25.000%	348	4,369	-6.481%
2026-06-16	7.0000	7.2400	6.3900	7.2000	+5.572%	30	4,369	-29.861%
2026-06-15	7.0500	7.1800	6.4000	6.8200	+17.586%	38	4,318	-25.953%
2026-06-12	6.0000	6.2000	5.7500	5.8000	+2.293%	29	4,318	-12.931%
2026-06-11	6.4200	6.4200	5.2000	5.6700	+8.000%	124	4,318	-10.935%
2026-06-10	8.3500	8.3500	5.2500	5.2500	-12.791%	127	4,271	-3.810%
2026-06-09	7.1700	7.1700	5.5000	6.0200	-13.381%	92	4,258	-16.113%
2026-06-08	7.2700	7.5000	6.5000	6.9500	+3.731%	144	4,255	-27.338%
2026-06-05	7.6500	8.1000	6.7000	6.7000	-21.637%	152	4,276	-24.627%
2026-06-04	8.6000	9.0000	8.2500	8.5500	+11.039%	242	4,242	-40.936%
2026-06-03	9.0000	9.6200	7.7000	7.7000	-17.647%	194	4,197	-34.416%
2026-06-02	9.3300	9.8000	9.0500	9.3500	+0.322%	149	4,175	-45.989%
2026-06-01	9.0500	9.3500	9.0500	9.3200	+2.418%	19	4,072	-45.815%
2026-05-29	9.8500	10.5000	9.1000	9.1000	-3.907%	15	4,058	-44.505%
2026-05-28	9.1000	11.1000	9.1000	9.4700	-4.343%	23	4,055	-46.674%
2026-05-27	9.1100	9.9000	9.1100	9.9000	-4.255%	9	4,059	-48.990%
2026-05-26	10.0000	10.3400	9.5500	10.3400	+4.444%	44	4,059	-51.161%
2026-05-22	9.8500	10.5700	9.8500	9.9000	-6.161%	131	4,054	-48.990%
2026-05-21	10.3200	10.8000	10.0000	10.5500	-5.971%	89	3,958	-52.133%
2026-05-20	10.1500	12.4500	9.9000	11.2200	+14.607%	263	3,958	-54.991%
2026-05-19	10.1500	10.6600	9.6000	9.7900	-11.000%	125	3,884	-48.417%
2026-05-18	11.6200	11.7800	10.8000	11.0000	-2.655%	5	3,884	-54.091%
2026-05-15	11.7000	12.5000	9.5000	11.3000	-14.717%	97	3,884	-55.310%
2026-05-14	13.5400	14.2000	13.0500	13.2500	-12.019%	25	3,860	-61.887%
2026-05-13	14.5500	16.4500	14.1700	15.0600	+5.021%	615	3,852	-66.467%
2026-05-12	13.5000	14.3400	12.6000	14.3400	+3.538%	114	3,852	-64.784%
2026-05-11	12.3500	14.9500	12.3500	13.8500	+24.215%	153	3,852	-63.538%
2026-05-08	11.4000	12.1500	10.8500	11.1500	+7.938%	550	3,521	-54.709%
2026-05-07	10.7000	12.1000	10.3000	10.3300	+4.873%	942	3,261	-51.113%
2026-05-06	10.3500	10.3500	9.3500	9.8500	+15.882%	849	2,860	-48.731%
2026-05-05	8.5700	9.0000	8.5000	8.5000	-1.163%	25	2,470	-40.588%
2026-05-04	9.2300	9.2300	8.5000	8.6000	-9.283%	21	2,484	-41.279%
2026-05-01	9.5600	9.9000	9.2200	9.4800	+2.486%	32	2,468	-46.730%
2026-04-30	9.2000	9.2500	8.9600	9.2500	+7.060%	42	2,468	-45.405%
2026-04-29	9.0500	9.1000	8.3000	8.6400	-4.846%	40	2,465	-41.551%
2026-04-28	9.2100	9.6500	8.8500	9.0800	-6.872%	125	2,462	-44.383%
2026-04-27	10.0000	10.4300	9.7500	9.7500	-8.879%	313	2,396	-48.205%
2026-04-24	10.1000	10.7000	10.0000	10.7000	+4.390%	95	2,257	-52.804%
2026-04-23	10.5000	10.7300	10.1000	10.2500	-7.907%	86	2,196	-50.732%
2026-04-22	11.3500	11.4200	10.9400	11.1300	+2.110%	37	2,161	-54.627%
2026-04-21	11.7500	11.7500	10.8500	10.9000	-12.097%	11	2,152	-53.670%
2026-04-20	12.6000	12.8000	12.4000	12.4000	-4.615%	13	2,143	-59.274%
2026-04-17	12.9800	13.6000	12.7700	13.0000	+6.996%	45	2,141	-61.154%
2026-04-16	11.9500	12.3400	11.4800	12.1500	+0.746%	18	2,138	-58.436%
2026-04-15	12.7500	12.9900	11.7200	12.0600	-4.286%	69	2,130	-58.126%
2026-04-14	11.9500	13.0000	11.5000	12.6000	+12.000%	107	2,080	-59.921%
2026-04-13	12.7200	12.7200	10.2300	11.2500	-2.174%	147	2,042	-55.111%
2026-04-10	11.4900	11.7600	11.4000	11.5000	+2.222%	54	1,954	-56.087%
2026-04-09	11.0000	12.0900	10.9800	11.2500	-5.462%	40	2,007	-55.111%
2026-04-08	11.9000	13.8000	11.3500	11.9000	+7.207%	20	2,004	-57.563%
2026-04-07	11.1000	11.1000	11.1000	11.1000	+0.909%	10	2,013	-54.505%
2026-04-06	11.5700	11.5700	10.4000	11.0000	-1.786%	339	2,003	-54.091%
2026-04-02	11.2400	11.6700	10.3500	11.2000	-7.667%	85	1,657	-54.911%
2026-04-01	12.2900	12.2900	11.2500	12.1300	+1.083%	144	1,657	-58.368%
2026-03-31	12.4500	12.5000	11.4500	12.0000	+8.597%	20	1,585	-57.917%
2026-03-30	11.2300	11.3300	10.6500	11.0500	+0.272%	75	1,576	-54.299%
2026-03-27	9.8400	11.2300	9.8400	11.0200	+16.000%	24	1,573	-54.174%
2026-03-26	11.0000	11.0000	9.3200	9.5000	-15.179%	65	1,567	-46.842%
2026-03-25	11.7500	12.0500	11.2000	11.2000	+2.283%	28	1,525	-54.911%
2026-03-24	10.9000	11.4700	9.0000	10.9500	-2.667%	332	1,499	-53.881%
2026-03-23	10.3000	11.2500	10.2300	11.2500	+13.293%	23	1,271	-55.111%
2026-03-20	10.5300	10.8000	9.9300	9.9300	-5.877%	34	1,259	-49.144%
2026-03-19	7.5000	12.1000	7.5000	10.5500	-8.261%	368	1,233	-52.133%
2026-03-18	12.6000	13.1500	11.1800	11.5000	-14.815%	116	1,015	-56.087%
2026-03-17	14.4500	14.4500	13.0000	13.5000	-4.594%	28	913	-62.593%
2026-03-16	14.5000	15.1100	14.1500	14.1500	-5.667%	5	905	-64.311%
2026-03-13	16.3800	16.4800	14.0600	15.0000	-10.180%	29	903	-66.333%
2026-03-12	16.9400	17.0900	16.4000	16.7000	-1.765%	50	878	-69.760%
2026-03-11	16.8500	17.1000	16.5600	17.0000	-9.333%	18	859	-70.294%
2026-03-10	18.3400	18.7500	17.5000	18.7500	+10.294%	16	859	-73.067%
2026-03-09	15.7500	17.2000	15.7500	17.0000	+9.677%	37	852	-70.294%
2026-03-06	16.2600	16.6500	15.0000	15.5000	+2.649%	81	851	-67.419%
2026-03-05	16.1000	16.1000	15.0000	15.1000	-5.625%	21	793	-66.556%
2026-03-04	16.8700	16.8700	15.5500	16.0000	-1.538%	17	796	-68.438%
2026-03-03	13.5000	16.6000	13.5000	16.2500	-15.584%	111	805	-68.923%
2026-03-02	22.0500	22.0500	16.0000	19.2500	-12.500%	151	791	-73.766%
2026-02-27	20.1400	22.6200	19.1600	22.0000	+15.789%	451	709	-77.045%
2026-02-26	17.7500	19.4000	16.8000	19.0000	-1.605%	132	673	-73.421%
2026-02-25	19.3500	21.0000	18.8700	19.3100	+3.985%	522	492	-73.848%
2026-02-24	20.0000	20.9500	18.3200	18.5700	-5.975%	441	492	-72.806%
2026-02-23	16.3500	19.7500	16.3500	19.7500	+20.500%	197	389	-74.430%
2026-02-20	11.6000	16.3900	11.6000	16.3900	+42.398%	113	274	-69.189%
2026-02-19	11.2000	11.7000	10.0000	11.5100	+8.380%	302	210	-56.125%
2026-02-18	10.8300	11.6000	10.6200	10.6200	+11.438%	21	66	-52.448%
2026-02-17	10.0600	10.0600	8.2500	9.5300	-13.364%	66	56	-47.009%
2026-02-13	11.5000	12.4000	10.0000	11.0000	0.000%	7	4	-54.091%