Dark

SLV20281215C45
SLV Dec 15 2028 45.00 Call (SLV281215C00045000)
option OPRA

EOD

Sep 17, 2026

22.66+5.888%(+1.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.9900	23.1000	22.6600	22.6600	+5.888%	3	1,118	0.000%
2026-09-16	22.0200	22.0200	21.4000	21.4000	+0.234%	4	1,117	+5.888%
2026-09-15	21.5500	21.5500	21.3500	21.3500	+0.423%	2	1,115	+6.136%
2026-09-14	21.0000	21.2600	21.0000	21.2600	-3.364%	3	1,113	+6.585%
2026-09-11	22.4000	22.4000	22.0000	22.0000	+1.617%	21	1,110	+3.000%
2026-09-10	22.4000	22.4000	21.6500	21.6500	-12.737%	12	1,089	+4.665%
2026-09-09	24.6800	24.8100	24.1000	24.8100	+6.940%	4	1,076	-8.666%
2026-09-08	23.5400	23.6000	23.1700	23.2000	-1.695%	31	1,076	-2.328%
2026-09-04	23.1200	23.6000	23.1200	23.6000	-2.479%	12	1,041	-3.983%
2026-09-03	24.2000	24.2200	24.0400	24.2000	+6.327%	8	1,041	-6.364%
2026-09-02	22.7000	22.8500	22.7000	22.7600	+2.292%	20	1,035	-0.439%
2026-09-01	22.8000	22.8000	22.2500	22.2500	-7.214%	6	1,026	+1.843%
2026-08-31	23.7000	23.9800	23.7000	23.9800	-8.648%	15	1,030	-5.505%
2026-08-28	27.3000	27.3000	26.2500	26.2500	+2.419%	3	1,025	-13.676%
2026-08-27	25.6300	25.6300	25.6300	25.6300	+2.932%	1	1,025	-11.588%
2026-08-26	25.3000	25.3000	24.8800	24.9000	-2.734%	8	1,024	-8.996%
2026-08-25	25.3500	25.9500	25.3500	25.6000	+0.274%	4	1,017	-11.484%
2026-08-24	25.5300	25.5300	25.5300	25.5300	-1.467%	1	1,014	-11.242%
2026-08-21	26.1800	26.1800	25.7500	25.9100	+4.266%	6	1,014	-12.543%
2026-08-20	24.5000	24.8500	24.5000	24.8500	+14.781%	9	1,016	-8.813%
2026-08-18	21.8000	22.3900	21.3000	21.6500	-6.196%	7	1,019	+4.665%
2026-08-17	22.9000	23.0800	22.9000	23.0800	+4.058%	16	1,018	-1.820%
2026-08-14	22.6500	22.8500	22.1800	22.1800	+1.048%	106	1,004	+2.164%
2026-08-13	22.4300	22.4300	21.9100	21.9500	-4.441%	8	901	+3.235%
2026-08-12	23.1500	23.1900	22.9700	22.9700	+4.362%	3	896	-1.350%
2026-08-11	22.3500	23.1200	21.7500	22.0100	-2.178%	18	894	+2.953%
2026-08-10	22.5000	22.5000	22.5000	22.5000	+4.895%	1	892	+0.711%
2026-08-07	21.7300	21.7300	21.4500	21.4500	+9.439%	6	893	+5.641%
2026-08-06	19.5000	19.6000	19.5000	19.6000	-4.344%	2	887	+15.612%
2026-08-05	20.0000	20.6200	20.0000	20.4900	+10.697%	42	889	+10.591%
2026-08-04	18.9500	19.0300	18.4500	18.5100	+9.204%	47	924	+22.420%
2026-08-03	16.9500	16.9500	16.9500	16.9500	-4.829%	5	895	+33.687%
2026-07-31	17.5000	18.2000	17.3200	17.8100	-1.602%	5	895	+27.232%
2026-07-29	17.0000	18.1000	16.9500	18.1000	+6.911%	5	890	+25.193%
2026-07-28	16.9000	17.0000	16.8800	16.9300	-6.464%	4	902	+33.845%
2026-07-24	17.8800	18.2000	17.6500	18.1000	-6.701%	23	902	+25.193%
2026-07-22	19.8000	19.8000	19.3500	19.4000	+7.242%	97	932	+16.804%
2026-07-21	18.2000	18.4200	18.0900	18.0900	+7.041%	52	841	+25.263%
2026-07-20	16.7800	17.0000	16.7800	16.9000	+3.364%	10	836	+34.083%
2026-07-17	16.4600	16.7500	16.2000	16.3500	+2.188%	38	832	+38.593%
2026-07-16	17.0000	17.0600	15.9500	16.0000	-8.987%	89	838	+41.625%
2026-07-15	17.9000	18.0500	16.6500	17.5800	-3.671%	223	886	+28.896%
2026-07-14	18.2000	18.2500	18.2000	18.2500	+1.389%	2	820	+24.164%
2026-07-13	18.0000	18.0000	18.0000	18.0000	-4.610%	1	820	+25.889%
2026-07-09	19.5000	19.7800	18.8700	18.8700	+6.912%	97	865	+20.085%
2026-07-08	18.0800	18.0800	17.6500	17.6500	-15.952%	2	868	+28.385%
2026-07-07	20.5500	21.0000	20.4000	21.0000	+1.695%	3	871	+7.905%
2026-07-06	20.5000	21.8000	20.4000	20.6500	+5.897%	465	870	+9.734%
2026-07-02	20.0000	20.0000	19.5000	19.5000	-0.459%	60	882	+16.205%
2026-07-01	20.0000	20.0000	19.5900	19.5900	+6.467%	2	882	+15.671%
2026-06-30	19.0000	19.7500	18.2500	18.4000	+1.322%	22	887	+23.152%
2026-06-29	17.7500	18.2700	17.5500	18.1600	-3.147%	98	883	+24.780%
2026-06-26	18.5500	19.0000	18.5500	18.7500	+5.219%	40	860	+20.853%
2026-06-25	17.9500	17.9500	17.7700	17.8200	+1.654%	16	828	+27.160%
2026-06-24	18.3000	20.0500	17.5000	17.5300	-12.786%	35	820	+29.264%
2026-06-23	20.0500	20.4000	20.0500	20.1000	-12.227%	11	817	+12.736%
2026-06-22	23.2000	23.2000	22.9000	22.9000	-2.137%	3	809	-1.048%
2026-06-18	23.3500	23.4000	23.3500	23.4000	-3.704%	3	806	-3.162%
2026-06-17	24.3000	24.3000	24.3000	24.3000	-11.636%	1	806	-6.749%
2026-06-15	27.5000	27.5000	27.5000	27.5000	+14.345%	1	806	-17.600%
2026-06-11	24.0500	24.0500	24.0500	24.0500	+2.778%	3	806	-5.780%
2026-06-10	23.4000	23.4000	23.4000	23.4000	+2.632%	3	807	-3.162%
2026-06-09	22.8000	22.8000	22.8000	22.8000	-9.524%	2	807	-0.614%
2026-06-05	24.0000	26.3000	24.0000	25.2000	-15.550%	413	805	-10.079%
2026-06-03	29.6500	29.8400	29.6500	29.8400	-4.817%	2	503	-24.062%
2026-06-02	31.6500	31.7400	31.3400	31.3500	+1.687%	12	504	-27.719%
2026-06-01	31.0000	31.0000	30.8300	30.8300	-5.051%	3	503	-26.500%
2026-05-20	32.5000	32.5000	32.4700	32.4700	+3.079%	2	504	-30.213%
2026-05-19	30.4800	31.5500	30.4800	31.5000	-6.805%	11	515	-28.063%
2026-05-18	34.1500	34.1500	33.5000	33.8000	-0.588%	7	515	-32.959%
2026-05-15	33.9000	34.0000	33.9000	34.0000	-20.468%	2	515	-33.353%
2026-05-13	42.6000	43.5000	42.5500	42.7500	+27.270%	18	501	-46.994%
2026-05-06	35.1000	35.1000	33.2000	33.5900	+5.463%	5	509	-32.539%
2026-05-01	31.8500	31.8500	31.8500	31.8500	+7.131%	2	505	-28.854%
2026-04-30	29.7100	29.7300	29.7100	29.7300	+1.990%	2	505	-23.781%
2026-04-29	29.1500	29.1500	29.1500	29.1500	-3.954%	1	504	-22.264%
2026-04-28	30.3500	30.3500	30.3500	30.3500	-5.891%	2	504	-25.338%
2026-04-27	31.7500	32.4400	31.5500	32.2500	+0.624%	332	504	-29.736%
2026-04-23	32.0000	32.4000	31.9500	32.0500	-2.879%	12	360	-29.298%
2026-04-21	33.0000	33.0000	33.0000	33.0000	-8.840%	2	370	-31.333%
2026-04-20	37.0000	37.0000	36.2000	36.2000	+7.259%	6	368	-37.403%
2026-04-14	33.7500	33.7500	33.7500	33.7500	+3.846%	1	362	-32.859%
2026-04-13	31.4900	32.5000	31.4900	32.5000	-1.724%	7	362	-30.277%
2026-04-10	33.4500	33.4500	33.0700	33.0700	-2.735%	3	367	-31.479%
2026-04-09	34.0000	34.0000	34.0000	34.0000	+13.333%	1	370	-33.353%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-3.226%	1	369	-24.467%
2026-04-06	31.2500	31.3500	31.0000	31.0000	0.000%	3	368	-26.903%
2026-04-02	31.5000	31.5000	31.0000	31.0000	-8.824%	3	365	-26.903%
2026-03-31	33.0000	34.0000	33.0000	34.0000	+8.835%	6	365	-33.353%
2026-03-25	31.2400	31.2400	31.2400	31.2400	+5.898%	1	360	-27.465%
2026-03-23	30.1000	30.1000	29.4000	29.5000	+8.059%	5	361	-23.186%
2026-03-20	27.3000	27.3000	27.3000	27.3000	-8.818%	5	356	-16.996%
2026-03-19	26.9300	30.1600	26.9300	29.9400	-9.273%	648	351	-24.315%
2026-03-18	33.8000	33.8000	32.5000	33.0000	-10.569%	4	16	-31.333%
2026-03-17	36.9000	36.9000	36.9000	36.9000	-7.750%	1	15	-38.591%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-1.526%	1	14	-43.350%
2026-03-11	40.6200	40.6200	40.6200	40.6200	+7.546%	1	13	-44.215%
2026-03-03	35.8800	38.4000	35.5900	37.7700	-10.328%	12	13	-40.005%
2026-03-02	41.9500	42.1200	41.9300	42.1200	-12.250%	3	8	-46.201%
2026-02-27	46.9200	48.0000	46.9200	48.0000	+14.204%	2	7	-52.792%
2026-02-26	41.6600	42.0300	41.6600	42.0300	-1.569%	2	7	-46.086%
2026-02-24	42.7100	44.1400	42.6700	42.7000	+2.153%	18	7	-46.932%
2026-02-23	41.8000	41.8000	41.8000	41.8000	+22.401%	1	12	-45.789%
2026-02-19	33.7000	34.1500	33.0500	34.1500	+3.957%	21	12	-33.646%
2026-02-18	32.8400	32.8500	32.4500	32.8500	+8.595%	4	3	-31.020%
2026-02-17	30.2500	30.2500	30.2500	30.2500	-12.064%	1	2	-25.091%
2026-02-13	34.4000	34.4000	34.4000	34.4000	0.000%	1	1	-34.128%