Dark

SLV20281215C40
SLV Dec 15 2028 40.00 Call (SLV281215C00040000)
option OPRA

EOD

Sep 17, 2026

25.91+7.958%(+1.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.8000	25.9100	25.8000	25.9100	+7.958%	3	1,327	0.000%
2026-09-16	24.9000	24.9000	24.0000	24.0000	-1.031%	4	1,327	+7.958%
2026-09-15	24.2500	24.2500	24.2500	24.2500	+2.450%	2	1,327	+6.845%
2026-09-14	23.8100	24.5000	23.6700	23.6700	-4.556%	30	1,325	+9.463%
2026-09-11	24.9000	25.0500	24.8000	24.8000	+1.639%	18	1,305	+4.476%
2026-09-10	25.3000	25.3700	24.4000	24.4000	-9.630%	13	1,288	+6.189%
2026-09-09	27.4000	27.4000	27.0000	27.0000	+1.887%	2	1,281	-4.037%
2026-09-08	26.5000	26.5000	26.5000	26.5000	+1.533%	1	1,280	-2.226%
2026-09-04	26.0500	26.1000	26.0500	26.1000	-3.619%	7	1,274	-0.728%
2026-09-03	26.3000	27.3000	26.3000	27.0800	+6.071%	66	1,274	-4.321%
2026-09-02	25.5400	25.5400	25.5300	25.5300	+1.916%	5	1,233	+1.488%
2026-09-01	25.1900	25.1900	24.9500	25.0500	-4.753%	552	1,228	+3.433%
2026-08-31	26.3000	26.3000	26.3000	26.3000	-1.498%	1	1,320	-1.483%
2026-08-28	29.8700	29.8700	26.7000	26.7000	-4.779%	7	1,321	-2.959%
2026-08-26	27.9500	28.1700	27.7800	28.0400	-1.924%	10	1,318	-7.596%
2026-08-25	27.4800	28.7100	27.4800	28.5900	+0.316%	92	1,314	-9.374%
2026-08-24	28.6500	28.8800	28.5000	28.5000	-1.213%	84	1,232	-9.088%
2026-08-21	28.5200	29.0800	28.5200	28.8500	+3.479%	23	1,153	-10.191%
2026-08-20	26.8300	28.0000	26.8300	27.8800	+5.606%	92	1,149	-7.066%
2026-08-19	25.4000	26.4000	25.3500	26.4000	+1.538%	42	1,064	-1.856%
2026-08-17	25.6500	26.3200	25.6500	26.0000	+6.557%	58	1,024	-0.346%
2026-08-13	24.4000	24.4000	24.4000	24.4000	-5.426%	1	972	+6.189%
2026-08-12	25.9500	26.0500	25.8000	25.8000	+3.407%	6	973	+0.426%
2026-08-11	25.0500	25.6100	24.9500	24.9500	-2.615%	5	1,032	+3.848%
2026-08-10	24.5500	25.6200	24.5500	25.6200	+8.421%	81	1,031	+1.132%
2026-08-07	24.3500	24.3500	23.6300	23.6300	-1.950%	2	1,032	+9.649%
2026-08-05	22.5500	24.1000	21.5000	24.1000	+13.840%	24	1,035	+7.510%
2026-08-04	20.8700	21.3000	20.8700	21.1700	+9.124%	41	1,052	+22.390%
2026-08-03	19.8500	19.9000	19.4000	19.4000	-1.772%	12	1,044	+33.557%
2026-07-31	20.0000	20.0000	19.7500	19.7500	-3.659%	2	1,041	+31.190%
2026-07-30	20.4000	20.5000	20.4000	20.5000	+0.589%	3	1,041	+26.390%
2026-07-29	20.0000	20.6000	19.1700	20.3800	-5.209%	28	1,040	+27.134%
2026-07-28	19.6500	21.5000	19.4000	21.5000	+4.929%	4	1,012	+20.512%
2026-07-27	20.5000	21.0000	20.0700	20.4900	-1.253%	12	1,011	+26.452%
2026-07-24	20.7500	20.7500	20.7500	20.7500	-1.190%	550	1,011	+24.867%
2026-07-23	20.2500	21.0000	19.0000	21.0000	-2.326%	16	461	+23.381%
2026-07-22	21.5000	22.0000	21.5000	21.5000	+1.896%	107	458	+20.512%
2026-07-21	20.2800	21.1000	20.2800	21.1000	+11.053%	53	454	+22.796%
2026-07-20	19.3300	19.6300	18.7000	19.0000	+1.064%	73	433	+36.368%
2026-07-17	17.9500	19.0000	17.9500	18.8000	+1.897%	6	423	+37.819%
2026-07-16	18.9500	19.3500	18.4500	18.4500	-6.345%	188	418	+40.434%
2026-07-15	19.6500	19.7000	19.6500	19.7000	-5.060%	68	325	+31.523%
2026-07-14	21.0000	21.0000	20.7500	20.7500	+3.802%	2	325	+24.867%
2026-07-13	20.1500	22.5000	19.9900	19.9900	-7.023%	14	324	+29.615%
2026-07-10	21.3000	21.6000	21.3000	21.5000	-1.376%	15	318	+20.512%
2026-07-09	22.3100	22.3100	21.8000	21.8000	+5.111%	12	314	+18.853%
2026-07-08	20.7400	20.7400	20.7400	20.7400	-5.556%	3	309	+24.928%
2026-07-07	22.7000	22.7000	21.3000	21.9600	-5.345%	24	309	+17.987%
2026-07-06	23.7500	23.7500	22.8200	23.2000	+2.203%	8	303	+11.681%
2026-07-02	22.9500	22.9500	22.7000	22.7000	+2.948%	11	299	+14.141%
2026-07-01	20.8000	23.8600	20.8000	22.0500	+2.083%	30	299	+17.506%
2026-06-30	21.1800	22.1000	20.7000	21.6000	+3.349%	23	287	+19.954%
2026-06-29	20.6000	20.9000	20.5000	20.9000	-5.856%	12	285	+23.971%
2026-06-26	22.2000	22.2000	22.2000	22.2000	+7.246%	5	278	+16.712%
2026-06-25	20.3200	21.0600	20.3200	20.7000	+3.500%	5	278	+25.169%
2026-06-24	21.7600	22.0000	19.5000	20.0000	-14.273%	54	279	+29.550%
2026-06-23	23.4000	23.4000	23.0000	23.3300	-13.911%	10	267	+11.059%
2026-06-17	28.5000	28.5000	27.1000	27.1000	-11.002%	4	264	-4.391%
2026-06-15	30.4500	30.4500	30.4500	30.4500	+1.500%	1	264	-14.910%
2026-06-12	27.1400	30.0000	27.1400	30.0000	+20.000%	8	264	-13.633%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+8.932%	5	264	+3.640%
2026-06-10	26.0500	26.0500	22.9500	22.9500	-11.731%	5	265	+12.898%
2026-06-09	26.7000	26.7000	26.0000	26.0000	-21.992%	8	264	-0.346%
2026-06-03	33.3300	33.3300	33.3300	33.3300	-2.969%	10	264	-22.262%
2026-06-02	34.4800	34.5700	34.3100	34.3500	-0.923%	4	252	-24.571%
2026-05-28	35.0900	35.0900	34.6500	34.6700	+0.493%	134	251	-25.267%
2026-05-27	34.5000	34.5000	34.5000	34.5000	-2.405%	2	190	-24.899%
2026-05-26	35.3500	35.3500	35.3500	35.3500	+1.000%	12	190	-26.704%
2026-05-19	35.0000	35.0000	35.0000	35.0000	-3.899%	1	202	-25.971%
2026-05-18	36.4200	36.4200	36.4200	36.4200	-1.167%	1	203	-28.858%
2026-05-15	36.4000	37.1000	36.4000	36.8500	-19.011%	10	203	-29.688%
2026-05-13	46.0000	46.6500	45.5000	45.5000	+9.139%	5	200	-43.055%
2026-05-12	42.8000	42.8000	41.6900	41.6900	-4.315%	4	200	-37.851%
2026-05-11	43.3500	43.5700	43.3500	43.5700	+10.612%	2	200	-40.532%
2026-05-08	39.3900	39.3900	39.3900	39.3900	+3.685%	1	204	-34.222%
2026-05-07	39.1700	39.1700	37.9900	37.9900	+5.090%	9	212	-31.798%
2026-05-06	36.1500	36.1500	36.1500	36.1500	+10.382%	170	214	-28.326%
2026-05-05	33.0000	33.0000	32.6000	32.7500	+0.769%	6	192	-20.885%
2026-05-04	32.7000	33.0800	32.5000	32.5000	-6.475%	15	195	-20.277%
2026-05-01	34.7300	34.7500	34.4800	34.7500	+6.562%	11	193	-25.439%
2026-04-30	33.0000	33.0000	32.5500	32.6100	+5.194%	4	193	-20.546%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-6.907%	1	191	-16.419%
2026-04-28	32.7500	33.3000	32.5000	33.3000	-4.035%	16	190	-22.192%
2026-04-27	35.2900	35.2900	34.6500	34.7000	-2.665%	4	178	-25.331%
2026-04-24	35.6500	35.6500	35.6500	35.6500	+1.857%	25	179	-27.321%
2026-04-23	35.7000	35.7000	35.0000	35.0000	-5.405%	3	201	-25.971%
2026-04-22	37.0000	37.0000	37.0000	37.0000	+10.945%	1	199	-29.973%
2026-04-21	38.0000	38.0000	33.3500	33.3500	-13.377%	4	199	-22.309%
2026-04-20	38.5000	38.7000	38.5000	38.5000	-3.726%	12	199	-32.701%
2026-04-17	41.3300	41.3300	39.9900	39.9900	+1.963%	2	200	-35.209%
2026-04-15	39.5000	39.5000	39.2200	39.2200	+1.738%	12	200	-33.937%
2026-04-14	38.1500	38.5500	37.7000	38.5500	+5.674%	76	198	-32.789%
2026-04-13	34.1700	36.4800	34.1700	36.4800	+2.761%	6	258	-28.975%
2026-04-08	35.0000	35.5000	35.0000	35.5000	+5.970%	3	252	-27.014%
2026-04-07	33.5000	33.5000	33.5000	33.5000	-2.047%	5	257	-22.657%
2026-04-06	34.2000	34.2000	34.2000	34.2000	+3.636%	2	252	-24.240%
2026-04-02	33.0000	33.0000	33.0000	33.0000	+2.964%	1	249	-21.485%
2026-03-30	32.5700	32.5700	32.0500	32.0500	+6.833%	2	249	-19.158%
2026-03-27	30.0000	30.0000	30.0000	30.0000	-1.639%	11	248	-13.633%
2026-03-26	30.5000	30.5000	30.5000	30.5000	-7.295%	1	259	-15.049%
2026-03-25	32.9000	32.9000	32.9000	32.9000	+4.279%	1	259	-21.246%
2026-03-24	30.3900	31.6400	30.3900	31.5500	-0.410%	3	259	-17.876%
2026-03-23	31.6800	31.6800	31.6800	31.6800	+2.824%	5	257	-18.213%
2026-03-20	31.0000	31.0000	30.0800	30.8100	-7.227%	36	257	-15.904%
2026-03-19	31.8800	33.4000	30.9700	33.2100	-7.750%	138	240	-21.981%
2026-03-18	35.2300	37.0700	35.2300	36.0000	-10.112%	38	127	-28.028%
2026-03-13	42.3000	42.3000	40.0500	40.0500	-12.555%	43	126	-35.306%
2026-03-10	46.0700	46.5100	45.7800	45.8000	+7.968%	26	108	-43.428%
2026-03-09	42.5500	42.5500	42.4200	42.4200	-0.679%	2	105	-38.920%
2026-03-06	42.7100	42.7100	42.7100	42.7100	+5.405%	1	103	-39.335%
2026-03-05	40.3900	40.5200	40.3900	40.5200	-5.172%	2	102	-36.056%
2026-03-04	42.6500	42.7300	42.6500	42.7300	-2.665%	2	102	-39.363%
2026-03-03	40.0300	43.9000	39.1800	43.9000	-2.898%	24	102	-40.979%
2026-03-02	46.3100	47.5000	45.2100	45.2100	-11.440%	10	100	-42.690%
2026-02-27	50.2900	51.0500	49.9300	51.0500	+11.220%	24	94	-49.246%
2026-02-26	45.9000	45.9000	45.9000	45.9000	-5.846%	2	94	-43.551%
2026-02-25	48.4200	48.7500	47.6200	48.7500	+6.744%	8	94	-46.851%
2026-02-24	46.4500	46.4500	45.5000	45.6700	+1.219%	8	94	-43.267%
2026-02-23	45.1200	45.1200	45.1200	45.1200	+5.544%	2	94	-42.575%
2026-02-20	38.8400	42.7500	38.8400	42.7500	+16.580%	32	95	-39.392%
2026-02-19	36.8000	38.0000	36.3000	36.6700	+1.861%	165	94	-29.343%
2026-02-18	36.8500	36.8500	36.0000	36.0000	+7.784%	2	6	-28.028%
2026-02-17	32.8000	33.4000	32.8000	33.4000	-13.806%	4	4	-22.425%
2026-02-13	38.7500	38.7500	38.7500	38.7500	0.000%	1	1	-33.135%