Dark

SLV20281215C55
SLV Dec 15 2028 55.00 Call (SLV281215C00055000)
option OPRA

EOD

Sep 17, 2026

18.30+3.390%(+0.60)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.3600	18.3600	18.3000	18.3000	+3.390%	26	1,390	0.000%
2026-09-16	17.5000	17.7000	17.5000	17.7000	+3.630%	25	1,366	+3.390%
2026-09-15	17.4300	17.4300	16.8600	17.0800	+0.767%	25	1,342	+7.143%
2026-09-14	16.7800	17.2100	16.7000	16.9500	-3.309%	8	1,331	+7.965%
2026-09-11	17.7500	17.7900	17.5300	17.5300	+2.876%	11	1,328	+4.392%
2026-09-10	18.1500	18.1500	17.0000	17.0400	-15.852%	25	1,331	+7.394%
2026-09-09	19.9000	20.2500	19.7000	20.2500	+9.164%	6	1,318	-9.630%
2026-09-08	18.9000	19.0900	18.5500	18.5500	-1.592%	82	1,434	-1.348%
2026-09-04	18.8000	18.9000	18.7000	18.8500	-3.333%	571	1,601	-2.918%
2026-09-03	19.0000	19.6100	19.0000	19.5000	+6.557%	24	1,601	-6.154%
2026-09-02	18.2500	18.3000	18.2500	18.3000	+2.349%	18	1,580	0.000%
2026-09-01	18.3000	18.4000	17.8300	17.8800	-6.289%	32	1,564	+2.349%
2026-08-31	19.0800	19.0800	19.0800	19.0800	-2.404%	3	1,538	-4.088%
2026-08-28	22.3300	22.3300	19.5500	19.5500	-7.783%	12	1,540	-6.394%
2026-08-27	20.0100	21.5000	20.0100	21.2000	+3.667%	9	1,536	-13.679%
2026-08-26	20.6400	20.6400	20.0500	20.4500	-0.244%	12	1,543	-10.513%
2026-08-25	19.9500	20.5000	19.9500	20.5000	-1.442%	36	1,533	-10.732%
2026-08-24	21.2000	21.2000	20.8000	20.8000	-1.000%	2	1,497	-12.019%
2026-08-21	21.2300	21.6500	21.0100	21.0100	+5.103%	20	1,497	-12.899%
2026-08-20	19.7000	20.7500	19.7000	19.9900	+8.641%	57	1,492	-8.454%
2026-08-19	18.2200	18.6200	18.2200	18.4000	+6.667%	11	1,493	-0.543%
2026-08-18	17.2700	17.2700	17.2500	17.2500	-7.008%	6	1,498	+6.087%
2026-08-17	18.3000	19.0000	18.2400	18.5500	+6.000%	328	1,482	-1.348%
2026-08-14	18.1000	18.3000	17.5000	17.5000	-1.961%	115	1,156	+4.571%
2026-08-13	17.0000	17.9500	17.0000	17.8500	-2.459%	39	1,051	+2.521%
2026-08-12	18.7200	18.7500	18.1000	18.3000	+1.667%	59	1,013	0.000%
2026-08-11	17.7300	18.2500	16.9500	18.0000	-2.014%	30	995	+1.667%
2026-08-10	17.1000	20.0000	17.1000	18.3700	+9.672%	49	982	-0.381%
2026-08-07	17.5000	17.5000	16.7000	16.7500	+7.372%	14	961	+9.254%
2026-08-06	15.8100	16.5000	15.1500	15.6000	-4.059%	141	958	+17.308%
2026-08-05	14.6500	16.5500	14.2500	16.2600	+16.143%	68	952	+12.546%
2026-08-04	14.5800	14.7700	14.0000	14.0000	+4.478%	36	915	+30.714%
2026-08-03	13.2800	13.5500	13.2800	13.4000	-0.741%	9	895	+36.567%
2026-07-31	13.5000	13.5000	13.5000	13.5000	-0.369%	3	893	+35.556%
2026-07-30	13.7100	13.8000	13.5500	13.5500	+1.880%	12	891	+35.055%
2026-07-29	13.5500	13.5500	13.3000	13.3000	+1.527%	5	881	+37.594%
2026-07-28	13.1000	13.1000	13.1000	13.1000	-6.429%	1	884	+39.695%
2026-07-27	14.1000	14.7500	13.7100	14.0000	-0.709%	528	883	+30.714%
2026-07-24	13.9000	14.3000	13.9000	14.1000	+4.444%	27	615	+29.787%
2026-07-23	14.1000	14.1000	13.5000	13.5000	-10.000%	5	595	+35.556%
2026-07-22	15.0000	15.8200	14.7000	15.0000	+6.762%	25	592	+22.000%
2026-07-21	14.3600	14.4500	14.0500	14.0500	+2.405%	14	578	+30.249%
2026-07-20	13.4000	13.7200	12.9000	13.7200	+6.605%	15	578	+33.382%
2026-07-17	12.1800	12.9000	12.1800	12.8700	-1.304%	34	570	+42.191%
2026-07-16	12.8300	13.2300	12.8000	13.0400	-7.518%	37	591	+40.337%
2026-07-15	14.0500	14.1000	13.6300	14.1000	-1.742%	9	620	+29.787%
2026-07-14	14.3000	14.5800	14.3000	14.3500	+4.061%	16	625	+27.526%
2026-07-13	13.1000	14.8500	13.1000	13.7900	-7.821%	16	626	+32.705%
2026-07-10	15.0000	15.3500	14.8500	14.9600	-0.267%	211	629	+22.326%
2026-07-09	15.3000	16.0000	14.5800	15.0000	+6.007%	14	557	+22.000%
2026-07-08	14.1000	14.1500	14.1000	14.1500	-7.395%	2	547	+29.329%
2026-07-07	16.6300	16.6300	15.1500	15.2800	-7.394%	27	550	+19.764%
2026-07-06	15.9600	16.5000	15.9600	16.5000	+5.029%	2	532	+10.909%
2026-07-02	16.0000	16.4500	14.9000	15.7100	+3.084%	21	519	+16.486%
2026-07-01	16.2400	16.2400	15.0000	15.2400	+3.252%	13	519	+20.079%
2026-06-30	15.8100	15.8100	14.7600	14.7600	+5.429%	27	513	+23.984%
2026-06-29	14.3000	14.3000	14.0000	14.0000	-9.091%	2	500	+30.714%
2026-06-26	13.9500	15.4900	13.9500	15.4000	+5.119%	20	499	+18.831%
2026-06-25	14.5200	14.6700	13.0100	14.6500	+2.807%	45	514	+24.915%
2026-06-24	14.5600	14.7200	13.0100	14.2500	-11.049%	91	515	+28.421%
2026-06-23	16.4500	16.5100	16.0200	16.0200	-13.499%	75	503	+14.232%
2026-06-22	18.5200	18.5200	18.5200	18.5200	-2.526%	1	435	-1.188%
2026-06-18	19.0000	19.0000	19.0000	19.0000	-3.797%	1	428	-3.684%
2026-06-17	20.6300	20.6300	19.7500	19.7500	-10.755%	4	428	-7.342%
2026-06-15	22.1300	22.1300	22.1300	22.1300	+10.374%	6	428	-17.307%
2026-06-12	19.9900	20.0500	19.9900	20.0500	+10.286%	3	428	-8.728%
2026-06-11	18.1000	18.1800	18.1000	18.1800	+2.712%	2	428	+0.660%
2026-06-10	19.3000	19.3000	17.6500	17.7000	-5.499%	44	427	+3.390%
2026-06-09	20.2500	20.2500	18.2500	18.7300	-9.210%	34	402	-2.296%
2026-06-08	21.0700	21.0700	20.6300	20.6300	-0.578%	2	390	-11.294%
2026-06-05	21.8400	21.8700	20.6700	20.7500	-19.729%	95	391	-11.807%
2026-06-04	25.8500	25.8500	25.8500	25.8500	+4.698%	1	437	-29.207%
2026-06-03	26.5400	26.5400	24.2000	24.6900	-5.038%	214	436	-25.881%
2026-06-02	27.9400	27.9400	25.6500	26.0000	-0.650%	9	430	-29.615%
2026-06-01	26.3300	26.6700	26.0500	26.1700	-5.660%	18	426	-30.073%
2026-05-29	27.4100	27.9500	26.0100	27.7400	+3.430%	583	413	-34.030%
2026-05-28	25.5400	28.8500	25.5400	26.8200	+2.956%	49	177	-31.767%
2026-05-27	26.0000	26.0500	26.0000	26.0500	-3.519%	2	136	-29.750%
2026-05-22	27.3500	28.6500	26.8000	27.0000	-2.351%	14	135	-32.222%
2026-05-21	27.6500	27.6500	27.6500	27.6500	+1.023%	2	125	-33.816%
2026-05-20	26.7500	27.9300	26.7500	27.3700	+1.108%	30	125	-33.138%
2026-05-19	26.6200	28.2500	25.8000	27.0700	-5.679%	50	143	-32.397%
2026-05-18	28.2000	28.7500	28.2000	28.7000	-4.333%	21	143	-36.237%
2026-05-15	29.4500	30.0000	28.3300	30.0000	-25.000%	43	143	-39.000%
2026-05-13	38.0500	40.0000	38.0500	40.0000	+11.732%	3	126	-54.250%
2026-05-12	35.8000	35.8000	35.8000	35.8000	+1.445%	2	126	-48.883%
2026-05-11	36.1500	36.1500	35.2900	35.2900	+16.086%	67	126	-48.144%
2026-05-08	30.4000	30.4000	30.4000	30.4000	+9.195%	2	100	-39.803%
2026-05-06	27.5000	28.0000	27.5000	27.8400	+13.633%	3	99	-34.267%
2026-05-05	25.0500	25.0500	24.5000	24.5000	-8.752%	3	98	-25.306%
2026-05-01	26.7500	26.8500	26.7500	26.8500	+7.615%	2	100	-31.844%
2026-04-30	25.0000	25.0000	24.8000	24.9500	+5.631%	6	100	-26.653%
2026-04-29	23.6200	23.6200	23.6200	23.6200	-7.734%	1	102	-22.523%
2026-04-28	25.6000	25.6000	25.6000	25.6000	-4.120%	3	103	-28.516%
2026-04-27	26.7500	26.9500	26.6500	26.7000	-4.982%	8	103	-31.461%
2026-04-24	27.3500	28.1000	27.3500	28.1000	-1.920%	6	100	-34.875%
2026-04-23	28.6500	28.6500	28.6500	28.6500	+4.182%	3	104	-36.126%
2026-04-21	29.5200	29.5200	27.5000	27.5000	-15.385%	6	96	-33.455%
2026-04-17	32.5000	32.5000	32.5000	32.5000	+7.509%	6	96	-43.692%
2026-04-16	30.4200	30.4200	30.2300	30.2300	-1.370%	4	90	-39.464%
2026-04-15	30.6500	30.6500	30.6500	30.6500	+5.326%	2	86	-40.294%
2026-04-09	29.1000	29.1000	29.1000	29.1000	-1.356%	5	84	-37.113%
2026-04-01	29.5000	29.5000	29.5000	29.5000	+15.914%	1	83	-37.966%
2026-03-27	25.4500	25.4500	25.4500	25.4500	+3.036%	1	83	-28.094%
2026-03-26	24.7000	24.7000	24.7000	24.7000	-5.000%	1	83	-25.911%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+4.000%	2	83	-29.615%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-0.715%	1	83	-26.800%
2026-03-20	24.3500	25.1800	24.3500	25.1800	+1.737%	6	82	-27.323%
2026-03-19	23.2100	24.7500	23.0200	24.7500	-14.655%	7	87	-26.061%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-9.629%	3	82	-36.897%
2026-03-13	32.6500	33.4000	32.0900	32.0900	-7.093%	11	82	-42.973%
2026-03-06	34.5100	34.5400	34.5100	34.5400	+0.116%	17	82	-47.018%
2026-03-04	35.0000	35.0000	34.5000	34.5000	+0.116%	2	82	-46.957%
2026-03-03	33.1700	34.4600	33.1700	34.4600	-11.528%	8	82	-46.895%
2026-03-02	40.4000	40.4000	37.8500	38.9500	-7.041%	17	78	-53.017%
2026-02-27	42.0000	42.0000	41.9000	41.9000	+12.725%	2	62	-56.325%
2026-02-26	36.9200	37.1700	36.9100	37.1700	-7.005%	3	62	-50.767%
2026-02-25	40.1000	40.1000	39.4200	39.9700	+7.736%	44	43	-54.216%
2026-02-24	38.3100	38.7300	37.1000	37.1000	-7.250%	7	43	-50.674%
2026-02-23	37.3500	40.0000	37.3500	40.0000	+13.443%	5	46	-54.250%
2026-02-20	30.0700	35.2600	30.0700	35.2600	+20.300%	7	41	-48.100%
2026-02-19	28.7500	29.3700	28.7500	29.3100	+2.518%	8	40	-37.564%
2026-02-18	28.4400	28.5900	28.4400	28.5900	0.000%	38	38	-35.992%