Dark

SLV20281215C30
SLV Dec 15 2028 30.00 Call (SLV281215C00030000)
option OPRA

EOD

Sep 17, 2026

32.21+4.239%(+1.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.7000	32.7000	32.2100	32.2100	+4.239%	11	1,967	0.000%
2026-09-15	30.7000	30.9000	30.3900	30.9000	0.000%	28	1,960	+4.239%
2026-09-14	30.2500	30.9000	30.1800	30.9000	-3.135%	7	1,964	+4.239%
2026-09-11	32.0400	32.0400	31.9000	31.9000	+3.069%	6	1,964	+0.972%
2026-09-10	31.3200	31.6500	30.9500	30.9500	-9.819%	115	2,062	+4.071%
2026-09-09	34.6900	34.7800	34.3200	34.3200	+4.380%	69	1,971	-6.148%
2026-09-04	32.5500	32.9000	32.5500	32.8800	-2.143%	43	1,941	-2.038%
2026-09-03	32.8800	33.7700	32.8800	33.6000	+4.348%	29	1,941	-4.137%
2026-09-02	32.1000	32.2000	32.0700	32.2000	+1.899%	3	1,923	+0.031%
2026-09-01	32.0000	32.2000	31.6000	31.6000	-4.300%	819	2,222	+1.930%
2026-08-31	33.1500	33.5500	32.8500	33.0200	-1.872%	214	1,563	-2.453%
2026-08-28	35.8500	35.8500	33.6500	33.6500	-6.137%	4	1,554	-4.279%
2026-08-27	34.7000	35.8500	34.7000	35.8500	+3.613%	7	1,552	-10.153%
2026-08-26	34.6000	34.6000	34.6000	34.6000	-1.199%	1	1,550	-6.908%
2026-08-25	34.6000	35.1500	34.6000	35.0200	-0.511%	4	1,549	-8.024%
2026-08-24	35.8500	35.8500	35.2000	35.2000	+2.029%	7	1,549	-8.494%
2026-08-20	34.1000	34.7400	33.7000	34.5000	+4.545%	19	1,550	-6.638%
2026-08-19	32.3600	33.0000	32.1000	33.0000	+7.492%	17	1,541	-2.394%
2026-08-18	31.0700	31.0700	30.4500	30.7000	-7.082%	16	1,531	+4.919%
2026-08-17	32.6500	33.0400	32.6500	33.0400	+2.481%	4	1,527	-2.512%
2026-08-14	32.2400	32.2400	32.2400	32.2400	+1.256%	1	1,526	-0.093%
2026-08-13	31.5500	31.8400	31.5500	31.8400	-1.424%	5	1,527	+1.162%
2026-08-12	32.1000	33.8000	32.1000	32.3000	-0.031%	17	1,532	-0.279%
2026-08-11	31.8500	32.3100	31.7500	32.3100	+0.560%	3	1,532	-0.310%
2026-08-10	32.8200	32.8200	31.8000	32.1300	+3.813%	17	1,532	+0.249%
2026-08-07	31.0000	31.0000	30.9500	30.9500	+6.540%	3	1,525	+4.071%
2026-08-06	29.0500	29.0500	29.0500	29.0500	-1.692%	1	1,522	+10.878%
2026-08-05	29.3000	30.5000	27.5500	29.5500	+8.401%	34	1,525	+9.002%
2026-08-04	27.0700	28.0000	26.5200	27.2600	+5.905%	30	1,545	+18.158%
2026-08-03	25.7000	25.7400	25.0000	25.7400	-1.980%	33	1,528	+25.136%
2026-07-31	25.6500	26.2600	25.6500	26.2600	-0.152%	5	1,516	+22.658%
2026-07-30	26.1500	26.8500	26.0500	26.3000	+2.935%	24	1,523	+22.471%
2026-07-29	25.6500	26.1500	24.9200	25.5500	-0.390%	38	1,527	+26.067%
2026-07-28	25.4500	25.9000	25.3500	25.6500	-4.255%	248	1,646	+25.575%
2026-07-27	26.9900	26.9900	26.4800	26.7900	+0.150%	23	1,650	+20.231%
2026-07-24	26.4000	27.0500	26.3000	26.7500	+2.885%	56	1,639	+20.411%
2026-07-23	25.9000	26.2900	25.9000	26.0000	-6.475%	21	1,685	+23.885%
2026-07-22	28.2500	28.2500	27.7000	27.8000	+4.827%	6	1,682	+15.863%
2026-07-21	26.3000	27.2000	26.3000	26.5200	+7.065%	414	1,727	+21.456%
2026-07-20	25.3200	25.3500	24.4800	24.7700	+0.896%	144	1,750	+30.036%
2026-07-17	23.8000	24.7000	23.8000	24.5500	+2.079%	16	1,746	+31.202%
2026-07-16	24.9000	24.9000	24.0000	24.0500	-7.678%	61	1,794	+33.929%
2026-07-15	26.6500	26.6500	25.0500	26.0500	-3.340%	222	1,766	+23.647%
2026-07-14	27.0000	27.2200	26.9500	26.9500	+3.534%	8	1,840	+19.518%
2026-07-13	26.0300	26.0300	26.0300	26.0300	-6.969%	1	1,835	+23.742%
2026-07-09	28.2300	28.2300	27.9800	27.9800	+4.794%	5	1,837	+15.118%
2026-07-08	26.3800	26.7000	25.7300	26.7000	-8.090%	6	1,834	+20.637%
2026-07-07	28.4000	29.0500	28.2800	29.0500	-1.858%	4	1,832	+10.878%
2026-07-06	29.3500	30.7000	29.2000	29.6000	+5.338%	13	1,832	+8.818%
2026-07-01	28.3000	28.9500	28.1000	28.1000	+0.537%	25	1,832	+14.626%
2026-06-30	27.6500	28.2000	27.6500	27.9500	+5.115%	15	1,832	+15.242%
2026-06-29	26.5500	26.5900	26.5500	26.5900	-3.309%	5	1,831	+21.136%
2026-06-26	27.2400	27.5000	27.0600	27.5000	+3.774%	5	1,827	+17.127%
2026-06-25	26.4000	26.6500	25.5600	26.5000	+3.922%	17	1,826	+21.547%
2026-06-24	27.0000	27.6100	25.0000	25.5000	-23.881%	59	1,817	+26.314%
2026-06-22	33.5000	33.5000	33.5000	33.5000	+2.134%	1	1,783	-3.851%
2026-06-18	32.8500	33.2500	32.5500	32.8000	-5.882%	4	1,783	-1.799%
2026-06-17	36.8500	36.8500	34.8500	34.8500	-5.556%	6	1,783	-7.575%
2026-06-16	37.1500	37.1500	36.9000	36.9000	+4.385%	11	1,783	-12.710%
2026-06-12	34.1000	35.3500	34.1000	35.3500	+2.315%	4	1,784	-8.883%
2026-06-11	31.5700	34.5500	31.5700	34.5500	+5.175%	15	1,784	-6.773%
2026-06-09	34.2500	34.2500	32.8500	32.8500	-8.112%	2	1,775	-1.948%
2026-06-08	35.1400	35.8000	35.1400	35.7500	+0.112%	13	1,773	-9.902%
2026-06-05	36.6500	36.6500	35.5500	35.7100	-10.050%	21	1,767	-9.801%
2026-06-03	40.9000	40.9000	39.7000	39.7000	-3.406%	6	1,756	-18.866%
2026-06-02	39.5000	41.1000	39.5000	41.1000	+0.366%	2	1,758	-21.630%
2026-06-01	40.8000	41.0500	40.7500	40.9500	-2.732%	6	1,756	-21.343%
2026-05-29	42.5500	42.5500	42.1000	42.1000	+0.381%	3	1,754	-23.492%
2026-05-28	40.2000	42.4000	40.0500	41.9400	+1.304%	50	1,762	-23.200%
2026-05-27	41.0800	41.4500	41.0800	41.4000	-3.271%	21	1,741	-22.198%
2026-05-26	42.5000	43.1000	42.3000	42.8000	+2.148%	12	1,736	-24.743%
2026-05-22	42.4500	42.5000	41.6000	41.9000	-1.874%	12	1,734	-23.126%
2026-05-21	42.3000	42.9500	42.1000	42.7000	+0.589%	8	1,731	-24.567%
2026-05-20	42.1000	42.9500	42.0500	42.4500	+3.285%	18	1,731	-24.122%
2026-05-19	42.2500	42.2500	40.4800	41.1000	-5.300%	9	1,727	-21.630%
2026-05-18	44.4000	44.7500	42.9500	43.4000	+0.115%	26	1,727	-25.783%
2026-05-15	44.1000	44.2600	43.0500	43.3500	-13.559%	10	1,727	-25.698%
2026-05-14	49.5900	50.2500	49.5900	50.1500	-4.476%	6	1,715	-35.773%
2026-05-13	52.4000	54.1000	52.0800	52.5000	+1.942%	86	1,723	-38.648%
2026-05-12	49.3000	51.7500	49.3000	51.5000	+1.278%	7	1,723	-37.456%
2026-05-11	49.8000	51.1500	49.2400	50.8500	+10.543%	30	1,723	-36.657%
2026-05-08	46.5000	46.5000	45.6000	46.0000	-2.023%	20	1,690	-29.978%
2026-05-07	46.5500	47.3500	46.3500	46.9500	+9.619%	19	1,688	-31.395%
2026-05-06	43.4000	43.4000	42.8300	42.8300	+8.844%	8	1,690	-24.796%
2026-05-05	40.1000	40.1000	39.2500	39.3500	+0.511%	101	1,691	-18.145%
2026-05-04	39.4500	40.4000	39.0000	39.1500	-6.719%	4	1,740	-17.727%
2026-05-01	41.5000	42.7000	41.3500	41.9700	+4.925%	9	1,741	-23.255%
2026-04-30	39.2600	40.1000	39.2600	40.0000	+5.820%	5	1,741	-19.475%
2026-04-29	37.8000	37.8000	37.8000	37.8000	-3.077%	1	1,740	-14.788%
2026-04-28	39.0000	39.0000	39.0000	39.0000	-8.665%	1	1,740	-17.410%
2026-04-24	42.9000	43.0000	42.7000	42.7000	+1.305%	10	1,740	-24.567%
2026-04-23	41.8500	42.7500	41.8500	42.1500	-3.921%	8	1,739	-23.582%
2026-04-22	44.0000	44.0000	43.8700	43.8700	+4.452%	3	1,741	-26.579%
2026-04-21	43.5500	43.5500	42.0000	42.0000	-8.497%	6	1,740	-23.310%
2026-04-20	46.0000	46.5000	45.9000	45.9000	-2.754%	4	1,740	-29.826%
2026-04-17	47.2000	47.2000	47.2000	47.2000	+4.309%	5	1,740	-31.758%
2026-04-15	45.0000	45.3000	45.0000	45.2500	-0.768%	5	1,740	-28.818%
2026-04-14	45.4000	45.7000	45.4000	45.6000	+8.314%	4	1,742	-29.364%
2026-04-13	41.2000	42.1500	41.2000	42.1000	-0.941%	6	1,743	-23.492%
2026-04-09	41.3000	42.7000	41.3000	42.5000	-1.983%	19	1,745	-24.212%
2026-04-08	43.3600	43.3600	43.3600	43.3600	+8.536%	1	1,749	-25.715%
2026-04-07	39.1500	39.9500	38.7500	39.9500	+0.833%	11	1,748	-19.374%
2026-04-06	39.6200	39.6200	39.6200	39.6200	-0.076%	1	1,747	-18.703%
2026-04-02	39.7000	39.7000	39.6500	39.6500	-5.483%	2	1,746	-18.764%
2026-04-01	41.9500	42.5500	41.7400	41.9500	-0.119%	21	1,746	-23.218%
2026-03-31	40.9500	42.3500	40.8500	42.0000	+11.258%	28	1,751	-23.310%
2026-03-27	36.1500	38.8000	35.7500	37.7500	+4.138%	10	1,750	-14.675%
2026-03-26	36.5700	36.5700	35.4000	36.2500	-7.526%	11	1,746	-11.145%
2026-03-25	40.3000	40.5500	39.2000	39.2000	+3.841%	18	1,743	-17.832%
2026-03-24	36.3000	37.9000	36.2300	37.7500	+0.667%	30	1,739	-14.675%
2026-03-23	37.3500	38.2000	36.7600	37.5000	+4.603%	30	1,738	-14.107%
2026-03-20	39.3500	39.3500	35.7800	35.8500	-9.470%	24	1,726	-10.153%
2026-03-19	35.7100	39.8000	35.6400	39.6000	-6.272%	3,311	1,719	-18.662%
2026-03-18	42.7000	42.8000	42.2500	42.2500	-6.630%	4	60	-23.763%
2026-03-17	46.1000	46.1000	45.2500	45.2500	-1.737%	4	58	-28.818%
2026-03-16	46.6600	46.6600	46.0500	46.0500	-1.223%	5	58	-30.054%
2026-03-13	46.8700	46.8700	46.6200	46.6200	-6.197%	2	56	-30.909%
2026-03-12	50.7500	50.7500	49.7000	49.7000	-0.301%	12	54	-35.191%
2026-03-11	49.8500	49.8500	49.8500	49.8500	-7.169%	17	61	-35.386%
2026-03-10	53.1500	53.7000	52.9300	53.7000	+7.186%	24	61	-40.019%
2026-03-09	49.7000	50.1000	49.6200	50.1000	+2.245%	5	44	-35.709%
2026-03-06	49.0000	49.0000	49.0000	49.0000	+4.389%	2	41	-34.265%
2026-03-05	46.9400	46.9400	46.9400	46.9400	-2.452%	1	39	-31.380%
2026-03-03	44.9000	48.1200	44.9000	48.1200	-15.505%	7	38	-33.063%
2026-02-27	55.4000	57.6000	55.4000	56.9500	+6.989%	26	32	-43.442%
2026-02-26	52.3500	53.4100	51.4800	53.2300	-2.151%	12	46	-39.489%
2026-02-25	54.8400	55.8600	54.2500	54.4000	+4.979%	16	37	-40.790%
2026-02-24	51.2200	53.3900	51.2200	51.8200	-3.231%	13	37	-37.843%
2026-02-23	51.9300	53.5500	51.9300	53.5500	+11.936%	3	33	-39.851%
2026-02-20	44.6200	47.8400	44.6200	47.8400	+9.826%	32	33	-32.671%
2026-02-19	43.6000	44.0000	43.0300	43.5600	0.000%	10	5	-26.056%