Dark

SLV20281215C50
SLV Dec 15 2028 50.00 Call (SLV281215C00050000)
option OPRA

EOD

Sep 17, 2026

20.45+9.358%(+1.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.1500	20.4500	20.1500	20.4500	+9.358%	8	4,300	0.000%
2026-09-16	19.6000	19.7000	18.4000	18.7000	-2.857%	91	4,300	+9.358%
2026-09-15	18.6500	19.2500	18.6500	19.2500	+2.122%	8	4,225	+6.234%
2026-09-14	18.8000	19.3000	18.5700	18.8500	-4.412%	67	4,224	+8.488%
2026-09-11	20.2000	20.3000	19.7000	19.7200	+1.180%	32	4,206	+3.702%
2026-09-10	19.7500	19.9000	19.3800	19.4900	-10.596%	31	4,204	+4.926%
2026-09-09	21.9000	22.5800	21.3500	21.8000	+3.318%	32	4,179	-6.193%
2026-09-08	21.2200	21.2200	20.8500	21.1000	0.000%	15	4,164	-3.081%
2026-09-04	20.9500	21.1000	20.8000	21.1000	-2.540%	5	4,157	-3.081%
2026-09-03	21.0000	21.8400	21.0000	21.6500	+6.024%	7	4,157	-5.543%
2026-09-02	20.3600	20.4200	20.3600	20.4200	+3.131%	2	4,155	+0.147%
2026-09-01	19.5500	20.4000	19.5500	19.8000	-6.604%	20	4,153	+3.283%
2026-08-31	21.4900	21.4900	21.2000	21.2000	-1.852%	9	4,142	-3.538%
2026-08-28	24.3800	24.3800	21.4000	21.6000	-7.732%	61	4,138	-5.324%
2026-08-27	22.9000	23.4500	22.9000	23.4100	+3.584%	6	4,097	-12.644%
2026-08-26	22.9000	22.9000	22.2500	22.6000	-3.004%	11	4,091	-9.513%
2026-08-25	21.5000	23.3000	21.5000	23.3000	+1.791%	124	4,085	-12.232%
2026-08-24	23.5000	23.5000	22.7800	22.8900	-1.970%	35	4,056	-10.660%
2026-08-21	23.5000	23.6500	23.0500	23.3500	+4.662%	63	4,033	-12.420%
2026-08-20	21.0000	22.8700	21.0000	22.3100	+6.238%	34	4,013	-8.337%
2026-08-19	19.4000	21.0000	19.4000	21.0000	+8.808%	70	4,015	-2.619%
2026-08-18	20.4000	20.4000	18.9000	19.3000	-6.673%	83	3,985	+5.959%
2026-08-17	20.9300	20.9500	20.5500	20.6800	+3.142%	29	3,939	-1.112%
2026-08-14	19.8000	20.0500	19.8000	20.0500	+2.558%	7	3,916	+1.995%
2026-08-13	20.0000	20.0000	19.5500	19.5500	-3.218%	46	3,916	+4.604%
2026-08-12	20.7000	21.0500	20.1500	20.2000	+0.798%	67	3,900	+1.238%
2026-08-11	20.5000	21.0000	19.8000	20.0400	-2.244%	34	3,908	+2.046%
2026-08-10	18.8000	20.9000	18.3500	20.5000	+8.753%	117	3,903	-0.244%
2026-08-07	18.6500	20.0000	18.5200	18.8500	+7.407%	25	3,848	+8.488%
2026-08-06	17.4600	17.7500	17.2000	17.5500	-0.623%	26	3,842	+16.524%
2026-08-05	16.9200	18.4000	16.8800	17.6600	+8.410%	78	3,819	+15.798%
2026-08-04	16.2000	16.7300	15.9800	16.2900	+6.820%	38	3,814	+25.537%
2026-08-03	15.1600	15.6000	14.7000	15.2500	+1.667%	28	3,791	+34.098%
2026-07-31	14.5000	15.8500	14.5000	15.0000	-5.956%	33	3,782	+36.333%
2026-07-30	15.4000	16.0500	15.3000	15.9500	+8.874%	105	3,778	+28.213%
2026-07-29	15.5300	16.0000	14.6500	14.6500	-5.606%	77	3,750	+39.590%
2026-07-28	15.1300	15.7500	14.7600	15.5200	-0.831%	29	3,714	+31.765%
2026-07-27	15.9000	16.0000	15.3000	15.6500	-0.824%	17	3,704	+30.671%
2026-07-24	15.7000	16.6000	15.4800	15.7800	+2.801%	123	3,698	+29.594%
2026-07-23	15.7000	15.8000	14.8900	15.3500	-9.440%	1,348	3,663	+33.225%
2026-07-22	16.5000	17.7700	16.5000	16.9500	+6.940%	390	3,745	+20.649%
2026-07-21	15.7400	16.2900	15.7400	15.8500	+7.604%	63	3,444	+29.022%
2026-07-20	15.0000	15.5000	14.6500	14.7300	-8.509%	222	3,449	+38.832%
2026-07-17	13.8500	16.1000	13.7000	16.1000	+9.227%	291	3,424	+27.019%
2026-07-16	14.8500	16.2000	14.0000	14.7400	-4.903%	67	3,323	+38.738%
2026-07-15	15.1200	16.0500	14.7000	15.5000	-3.727%	978	3,293	+31.935%
2026-07-14	16.5000	16.8200	15.9500	16.1000	+3.670%	405	3,071	+27.019%
2026-07-13	16.0500	16.1500	15.4000	15.5300	-7.006%	80	2,942	+31.681%
2026-07-10	17.8500	18.8500	16.7000	16.7000	-2.339%	176	2,916	+22.455%
2026-07-09	16.8700	18.1700	16.6500	17.1000	+3.636%	183	2,825	+19.591%
2026-07-08	16.0600	16.5000	13.9500	16.5000	-5.118%	56	2,724	+23.939%
2026-07-07	18.5000	18.5000	16.9000	17.3900	-5.745%	26	2,715	+17.596%
2026-07-06	18.2000	18.6600	18.1500	18.4500	+6.895%	88	2,711	+10.840%
2026-07-02	17.9500	17.9500	17.2000	17.2600	+1.829%	562	2,698	+18.482%
2026-07-01	19.5000	19.5000	16.8000	16.9500	+2.977%	210	2,698	+20.649%
2026-06-30	17.3000	17.5000	16.4600	16.4600	+2.875%	22	2,688	+24.241%
2026-06-29	16.8700	16.8700	15.7900	16.0000	-3.030%	186	2,690	+27.813%
2026-06-26	16.1000	17.3000	16.1000	16.5000	+3.774%	1,434	2,673	+23.939%
2026-06-25	16.5000	17.3000	15.6000	15.9000	+2.581%	31	2,444	+28.616%
2026-06-24	16.7500	18.0000	14.9500	15.5000	-14.365%	233	2,441	+31.935%
2026-06-23	18.4500	19.5600	17.9500	18.1000	-10.396%	89	2,346	+12.983%
2026-06-22	21.1000	21.1000	20.2000	20.2000	-2.415%	13	2,324	+1.238%
2026-06-18	21.5000	21.8500	19.5000	20.7000	-5.866%	56	2,309	-1.208%
2026-06-17	24.4000	24.8600	21.9900	21.9900	-7.760%	51	2,309	-7.003%
2026-06-16	24.2000	24.8000	23.5500	23.8400	-1.325%	625	2,309	-14.220%
2026-06-15	27.0000	27.0000	24.1600	24.1600	+8.098%	11	1,627	-15.356%
2026-06-12	22.3100	23.4000	21.6000	22.3500	+1.591%	900	1,627	-8.501%
2026-06-11	19.4100	22.0000	18.0000	22.0000	+10.000%	54	1,627	-7.045%
2026-06-10	20.0500	20.8300	19.8000	20.0000	-3.846%	29	1,609	+2.250%
2026-06-09	24.7500	24.7500	20.4100	20.8000	-16.264%	129	1,596	-1.683%
2026-06-08	23.1400	24.8400	23.0000	24.8400	+5.165%	7	1,584	-17.673%
2026-06-05	25.2500	25.2500	22.9000	23.6200	-13.796%	29	1,584	-13.421%
2026-06-04	27.5000	27.5000	27.3500	27.4000	+0.921%	4	1,580	-25.365%
2026-06-03	27.2000	27.2000	27.1500	27.1500	-6.637%	2	1,581	-24.678%
2026-06-02	28.5000	29.0800	28.5000	29.0800	+2.938%	9	1,580	-29.677%
2026-06-01	28.4000	28.4300	28.0000	28.2500	-4.399%	4	1,582	-27.611%
2026-05-29	29.5000	29.5500	29.5000	29.5500	+2.675%	2	1,581	-30.795%
2026-05-28	27.9000	29.1000	27.4000	28.7800	+0.244%	55	1,594	-28.944%
2026-05-27	29.0300	29.3000	28.2400	28.7100	-3.787%	807	1,589	-28.770%
2026-05-22	29.8000	29.9500	29.1500	29.8400	+1.670%	16	1,401	-31.468%
2026-05-21	29.0000	29.3500	29.0000	29.3500	-1.675%	5	1,409	-30.324%
2026-05-20	28.0000	30.5000	28.0000	29.8500	+2.754%	88	1,409	-31.491%
2026-05-19	29.4600	30.8100	28.8900	29.0500	-5.313%	259	1,447	-29.604%
2026-05-18	31.7800	31.7800	30.6800	30.6800	-2.603%	33	1,447	-33.344%
2026-05-15	31.7000	32.0000	31.2400	31.5000	-11.268%	73	1,447	-35.079%
2026-05-14	37.6600	37.9000	35.5000	35.5000	-10.916%	33	1,340	-42.394%
2026-05-13	38.7000	40.0000	38.7000	39.8500	+9.478%	16	1,336	-48.683%
2026-05-12	36.4000	36.4000	36.4000	36.4000	-4.587%	2	1,336	-43.819%
2026-05-11	35.6900	38.1500	35.4400	38.1500	+13.373%	98	1,336	-46.396%
2026-05-08	33.0000	33.6500	33.0000	33.6500	-0.148%	2	1,362	-39.227%
2026-05-07	33.0000	33.7000	33.0000	33.7000	+10.311%	3	1,362	-39.318%
2026-05-06	31.0000	31.0000	30.5500	30.5500	+12.939%	13	1,367	-33.061%
2026-05-04	28.0800	28.0800	26.6500	27.0500	-7.045%	26	1,367	-24.399%
2026-05-01	28.0600	29.8000	28.0600	29.1000	+5.130%	33	1,379	-29.725%
2026-04-30	27.5000	27.7800	26.9800	27.6800	+6.873%	184	1,379	-26.120%
2026-04-29	26.4000	26.4000	25.8000	25.9000	-4.954%	6	1,328	-21.042%
2026-04-28	28.0200	28.0200	27.0500	27.2500	-8.125%	7	1,331	-24.954%
2026-04-27	29.1500	29.7600	28.6500	29.6600	-3.857%	1,789	1,329	-31.052%
2026-04-24	29.7500	31.0000	29.7500	30.8500	+4.399%	27	532	-33.712%
2026-04-23	29.7300	29.7700	29.5500	29.5500	-5.136%	3	506	-30.795%
2026-04-22	31.1500	31.1500	31.1500	31.1500	-4.154%	2	504	-34.350%
2026-04-20	33.6400	33.6400	32.5000	32.5000	-4.412%	3	504	-37.077%
2026-04-17	35.2100	35.2100	34.0000	34.0000	+3.817%	15	504	-39.853%
2026-04-16	32.0000	32.7500	32.0000	32.7500	+2.344%	43	512	-37.557%
2026-04-15	32.0000	32.0000	32.0000	32.0000	-3.614%	1	510	-36.094%
2026-04-14	31.6100	33.3000	30.1100	33.2000	+14.089%	33	510	-38.404%
2026-04-13	29.8900	30.0600	29.1000	29.1000	-4.559%	16	508	-29.725%
2026-04-10	30.7300	31.0200	30.4900	30.4900	-2.526%	61	498	-32.929%
2026-04-09	30.8000	31.2800	30.8000	31.2800	+4.267%	2	549	-34.623%
2026-04-08	30.8600	32.9400	30.0000	30.0000	+4.785%	5	549	-31.833%
2026-04-06	28.6300	28.6300	28.6300	28.6300	-1.276%	2	554	-28.571%
2026-04-02	27.6500	29.1000	27.6500	29.0000	-6.452%	4	554	-29.483%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-0.800%	1	554	-34.032%
2026-03-31	31.2500	31.2500	31.2500	31.2500	+13.636%	1	554	-34.560%
2026-03-30	27.6200	27.6200	27.5000	27.5000	-1.434%	9	554	-25.636%
2026-03-27	27.9000	27.9000	27.9000	27.9000	+6.815%	3	561	-26.703%
2026-03-26	26.5000	26.6500	25.4000	26.1200	-10.701%	11	561	-21.708%
2026-03-25	28.8000	30.0000	28.6500	29.2500	+9.223%	60	562	-30.085%
2026-03-24	26.7800	26.7800	26.7800	26.7800	+0.300%	1	558	-23.637%
2026-03-23	26.0000	28.7500	26.0000	26.7000	+4.788%	12	557	-23.408%
2026-03-20	27.0700	27.6000	25.4200	25.4800	-10.596%	13	554	-19.741%
2026-03-19	24.6600	28.5000	24.6600	28.5000	-5.660%	53	551	-28.246%
2026-03-18	31.3700	32.0000	30.2000	30.2100	-8.455%	67	547	-32.307%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-4.927%	10	493	-38.030%
2026-03-16	34.7100	34.7100	34.7100	34.7100	-0.173%	1	493	-41.083%
2026-03-13	37.0400	37.0800	33.8600	34.7700	-7.894%	10	492	-41.185%
2026-03-12	37.6400	37.7500	37.6400	37.7500	-0.658%	11	492	-45.828%
2026-03-11	37.3600	38.0000	37.2800	38.0000	0.000%	47	492	-46.184%
2026-03-09	36.3400	38.2500	36.3400	38.0000	+4.539%	16	491	-46.184%
2026-03-06	36.6000	36.7700	36.3500	36.3500	+2.829%	15	491	-43.741%
2026-03-05	36.3000	36.3200	35.3500	35.3500	-3.678%	6	495	-42.150%
2026-03-04	37.1200	37.5700	36.3100	36.7000	+0.824%	11	493	-44.278%
2026-03-03	35.0600	37.7000	34.2800	36.4000	-12.710%	75	490	-43.819%
2026-03-02	41.0600	43.0000	39.2500	41.7000	-6.439%	79	489	-50.959%
2026-02-27	43.1400	46.7000	42.6500	44.5700	+9.374%	399	483	-54.117%
2026-02-26	38.8400	41.0300	37.7700	40.7500	-1.356%	94	477	-49.816%
2026-02-25	42.4000	43.3300	40.9700	41.3100	+2.481%	524	295	-50.496%
2026-02-24	39.8000	41.6000	39.7300	40.3100	-1.683%	404	295	-49.268%
2026-02-23	38.4400	41.0000	38.4400	41.0000	+11.565%	7	182	-50.122%
2026-02-20	32.5000	36.7500	32.5000	36.7500	+16.371%	38	181	-44.354%
2026-02-19	31.0000	32.0000	29.8500	31.5800	+1.871%	293	158	-35.244%
2026-02-18	30.0000	31.0000	30.0000	31.0000	+17.647%	41	44	-34.032%
2026-02-17	26.3500	26.3500	26.3500	26.3500	-9.605%	1	5	-22.391%
2026-02-13	31.0000	31.0500	29.1500	29.1500	0.000%	6	4	-29.846%