Dark

SLV20281215C65
SLV Dec 15 2028 65.00 Call (SLV281215C00065000)
option OPRA

EOD

Sep 17, 2026

15.12+10.365%(+1.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0500	15.1200	15.0500	15.1200	+10.365%	5	2,234	0.000%
2026-09-16	14.2500	14.2500	13.7000	13.7000	-2.491%	17	2,230	+10.365%
2026-09-14	13.7800	14.0500	13.7800	14.0500	-2.431%	27	2,213	+7.616%
2026-09-11	14.4500	14.4900	14.2400	14.4000	+2.857%	32	2,201	+5.000%
2026-09-10	14.3100	14.3100	14.0000	14.0000	-16.017%	15	2,199	+8.000%
2026-09-09	16.9500	16.9500	16.6700	16.6700	+7.896%	6	2,187	-9.298%
2026-09-08	15.5000	15.7000	15.3200	15.4500	-4.747%	10	2,186	-2.136%
2026-09-03	16.2000	16.2200	16.2000	16.2200	+11.631%	3	2,191	-6.782%
2026-09-01	14.9700	14.9700	14.5300	14.5300	-7.216%	5	2,196	+4.061%
2026-08-31	15.6600	15.6600	15.6600	15.6600	0.000%	2	2,196	-3.448%
2026-08-28	18.2000	18.2000	15.6600	15.6600	-11.023%	7	2,196	-3.448%
2026-08-27	17.3000	17.8500	17.3000	17.6000	+4.762%	5	2,196	-14.091%
2026-08-26	17.0500	17.0500	16.1700	16.8000	-0.592%	3	2,194	-10.000%
2026-08-25	16.9500	16.9500	16.9000	16.9000	-2.818%	3	2,191	-10.533%
2026-08-24	17.3500	17.7500	17.0800	17.3900	-0.057%	19	2,188	-13.053%
2026-08-21	17.6800	17.7200	17.4000	17.4000	+4.379%	21	2,186	-13.103%
2026-08-20	16.1100	17.2400	16.1100	16.6700	+7.065%	47	2,171	-9.298%
2026-08-19	15.3000	15.5700	15.1100	15.5700	+8.881%	55	2,137	-2.890%
2026-08-18	14.3000	14.3000	14.3000	14.3000	-5.735%	1	2,082	+5.734%
2026-08-17	14.6900	15.4000	14.6900	15.1700	+3.197%	414	2,081	-0.330%
2026-08-14	14.7000	14.7000	14.7000	14.7000	-4.110%	1	1,875	+2.857%
2026-08-12	15.1100	15.4000	15.1100	15.3300	+6.311%	4	1,874	-1.370%
2026-08-11	14.6300	14.6400	14.4200	14.4200	-3.867%	5	1,872	+4.854%
2026-08-10	14.7500	16.4500	14.6200	15.0000	+8.774%	10	1,870	+0.800%
2026-08-07	13.8500	13.9800	13.3000	13.7900	+14.917%	16	1,868	+9.645%
2026-08-06	12.0000	12.0000	12.0000	12.0000	-10.045%	1	1,855	+26.000%
2026-08-05	12.7500	13.3400	12.7500	13.3400	+16.608%	46	1,894	+13.343%
2026-08-04	11.8200	11.8200	11.4400	11.4400	+7.620%	15	1,848	+32.168%
2026-08-03	10.6300	10.6300	10.6300	10.6300	+1.722%	1	1,833	+42.239%
2026-07-31	11.2000	11.2000	10.4500	10.4500	-7.440%	2	1,832	+44.689%
2026-07-30	11.2000	11.2900	11.2000	11.2900	+10.470%	2	1,832	+33.924%
2026-07-29	11.5300	11.5300	10.2200	10.2200	-6.066%	2	1,832	+47.945%
2026-07-28	10.8200	10.8800	10.8200	10.8800	-4.561%	2	1,833	+38.971%
2026-07-27	11.4000	11.4500	11.4000	11.4000	-2.979%	9	1,834	+32.632%
2026-07-24	12.6600	12.6600	11.6500	11.7500	+6.143%	204	1,834	+28.681%
2026-07-23	10.8000	11.7100	10.8000	11.0700	-10.000%	33	1,834	+36.585%
2026-07-22	12.0000	13.0000	12.0000	12.3000	+5.128%	27	1,819	+22.927%
2026-07-21	11.8500	11.9500	11.6000	11.7000	+9.346%	14	1,805	+29.231%
2026-07-20	10.5000	10.8000	10.5000	10.7000	+1.905%	8	1,806	+41.308%
2026-07-17	10.1500	10.5500	10.0500	10.5000	+5.000%	86	1,804	+44.000%
2026-07-16	9.5000	10.5900	9.5000	10.0000	-11.504%	125	1,779	+51.200%
2026-07-15	11.2000	11.8000	10.8000	11.3000	-1.739%	122	1,754	+33.805%
2026-07-14	11.5500	12.1200	11.0000	11.5000	+2.222%	231	1,725	+31.478%
2026-07-13	11.4900	11.7200	11.1000	11.2500	-8.238%	110	1,521	+34.400%
2026-07-10	12.0000	12.2600	11.9400	12.2600	+6.609%	10	1,505	+23.328%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-9.804%	1	1,506	+31.478%
2026-07-07	12.7500	12.7500	12.7500	12.7500	+2.000%	4	1,506	+18.588%
2026-07-06	13.2000	13.3800	12.5000	12.5000	-0.398%	4	1,506	+20.960%
2026-07-02	13.4500	13.7500	12.5500	12.5500	+0.722%	41	1,514	+20.478%
2026-07-01	11.5500	13.0300	11.5500	12.4600	+1.714%	130	1,514	+21.348%
2026-06-30	13.0500	13.0500	12.2500	12.2500	+6.894%	10	1,505	+23.429%
2026-06-29	11.5000	11.9000	11.4000	11.4600	-6.601%	29	1,495	+31.937%
2026-06-26	12.0600	12.2700	12.0600	12.2700	+6.234%	6	1,491	+23.227%
2026-06-25	12.2500	12.4500	11.5500	11.5500	+0.697%	28	1,491	+30.909%
2026-06-24	12.0700	12.0700	10.9000	11.4700	-11.769%	45	1,510	+31.822%
2026-06-23	13.5300	13.5500	12.9400	13.0000	-12.752%	115	1,507	+16.308%
2026-06-22	15.7300	15.7300	14.9000	14.9000	-1.325%	3	1,522	+1.477%
2026-06-18	17.0000	17.0000	15.0000	15.1000	-7.475%	143	1,516	+0.132%
2026-06-17	18.2500	18.2500	16.1200	16.3200	-9.834%	62	1,516	-7.353%
2026-06-16	18.1000	18.4500	18.0800	18.1000	+0.556%	424	1,516	-16.464%
2026-06-15	18.7400	20.2000	17.9000	18.0000	+4.227%	604	1,284	-16.000%
2026-06-12	16.1000	17.2700	16.1000	17.2700	+7.938%	37	1,284	-12.449%
2026-06-11	15.0200	16.0000	14.9000	16.0000	+6.667%	74	1,284	-5.500%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-1.639%	4	1,230	+0.800%
2026-06-09	16.7500	16.7500	15.0000	15.2500	-10.557%	75	1,278	-0.852%
2026-06-08	17.5800	17.5800	17.0500	17.0500	-2.011%	4	1,316	-11.320%
2026-06-05	20.0000	20.0000	17.4000	17.4000	-17.769%	51	1,316	-13.103%
2026-06-04	20.9000	21.3500	20.9000	21.1600	+1.390%	26	1,313	-28.544%
2026-06-03	23.0000	23.0000	20.0000	20.8700	-8.545%	33	1,315	-27.552%
2026-06-02	22.3700	23.0000	22.3700	22.8200	+3.680%	12	1,328	-33.742%
2026-06-01	22.3500	22.3500	21.9400	22.0100	-2.265%	6	1,328	-31.304%
2026-05-29	22.5000	22.5200	22.5000	22.5200	-4.979%	3	1,327	-32.860%
2026-05-28	23.2500	24.4500	23.2500	23.7000	+6.805%	10	1,326	-36.203%
2026-05-27	22.5000	22.9000	22.0500	22.1900	-8.683%	29	1,316	-31.861%
2026-05-26	23.5000	24.3000	23.4000	24.3000	+5.104%	5	1,303	-37.778%
2026-05-22	23.1000	25.6000	23.0000	23.1200	-4.463%	11	1,300	-34.602%
2026-05-21	22.7000	24.2000	22.7000	24.2000	+1.468%	13	1,294	-37.521%
2026-05-20	22.9800	23.8500	22.9800	23.8500	+4.605%	13	1,294	-36.604%
2026-05-19	23.2000	24.5000	21.8000	22.8000	-7.879%	1,164	1,291	-33.684%
2026-05-18	24.5000	24.7500	24.5000	24.7500	-0.802%	2	1,291	-38.909%
2026-05-15	24.8800	25.5000	24.8800	24.9500	-14.963%	20	1,291	-39.399%
2026-05-14	30.2000	30.2000	29.3400	29.3400	-12.418%	23	718	-48.466%
2026-05-13	33.0000	33.5000	33.0000	33.5000	+7.029%	4	717	-54.866%
2026-05-12	31.3000	31.3000	31.3000	31.3000	+2.321%	10	717	-51.693%
2026-05-11	30.5000	31.0000	29.4500	30.5900	+16.312%	61	717	-50.572%
2026-05-08	26.9300	27.2500	26.2100	26.3000	+2.734%	31	704	-42.510%
2026-05-07	25.7500	27.9000	25.6000	25.6000	+0.353%	213	705	-40.938%
2026-05-06	23.5000	25.5100	22.4000	25.5100	+22.350%	7	647	-40.729%
2026-05-05	21.0000	21.2400	20.8500	20.8500	-0.714%	17	648	-27.482%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-8.297%	9	637	-28.000%
2026-05-01	25.0000	25.0000	22.2300	22.9000	+7.059%	65	656	-33.974%
2026-04-30	20.9500	22.2200	20.5500	21.3900	+7.218%	247	656	-29.313%
2026-04-29	21.0000	22.5000	19.9500	19.9500	-5.450%	75	598	-24.211%
2026-04-28	21.7500	22.9000	21.0500	21.1000	-8.658%	51	638	-28.341%
2026-04-27	23.5000	23.5000	22.6900	23.1000	-1.535%	157	636	-34.545%
2026-04-24	23.5900	23.5900	23.4600	23.4600	-2.250%	81	526	-35.550%
2026-04-23	24.0000	24.0000	24.0000	24.0000	+1.053%	1	447	-37.000%
2026-04-21	25.5000	25.5000	23.7500	23.7500	-10.377%	127	444	-36.337%
2026-04-20	26.5000	26.5000	26.5000	26.5000	+1.923%	50	444	-42.943%
2026-04-16	26.0000	26.0000	25.5000	26.0000	+12.457%	51	494	-41.846%
2026-04-13	23.9500	23.9500	23.1200	23.1200	-5.633%	2	450	-34.602%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-5.405%	1	449	-38.286%
2026-04-09	24.4000	25.9000	24.0100	25.9000	+3.600%	7	450	-41.622%
2026-04-08	25.2500	25.2500	24.5500	25.0000	+8.085%	13	451	-39.520%
2026-04-07	21.8000	23.1300	21.8000	23.1300	-1.574%	10	453	-34.630%
2026-04-06	23.5000	23.5000	23.5000	23.5000	+3.570%	2	445	-35.660%
2026-04-02	21.6700	22.9500	21.6700	22.6900	-8.508%	20	434	-33.363%
2026-04-01	25.0000	25.0000	24.5300	24.8000	+0.202%	13	434	-39.032%
2026-03-31	24.7500	24.7500	24.7500	24.7500	+8.315%	1	435	-38.909%
2026-03-30	22.5000	23.0500	22.1500	22.8500	+4.338%	34	435	-33.829%
2026-03-27	21.9000	21.9000	21.9000	21.9000	+7.882%	1	416	-30.959%
2026-03-26	22.0000	22.0000	20.2000	20.3000	-11.739%	20	416	-25.517%
2026-03-25	23.5000	23.8000	23.0000	23.0000	+6.481%	5	414	-34.261%
2026-03-24	20.8100	21.9900	20.7000	21.6000	-5.677%	8	417	-30.000%
2026-03-23	20.9700	22.9000	20.9700	22.9000	+13.310%	17	418	-33.974%
2026-03-20	21.8500	21.9800	20.1500	20.2100	-14.000%	61	413	-25.186%
2026-03-19	20.6000	23.5000	20.0000	23.5000	-5.051%	721	435	-35.660%
2026-03-18	26.5000	26.5000	24.7500	24.7500	-8.333%	10	206	-38.909%
2026-03-17	28.3000	28.3000	27.0000	27.0000	-4.594%	13	200	-44.000%
2026-03-16	28.0500	28.3000	27.9700	28.3000	+1.252%	7	187	-46.572%
2026-03-13	28.0000	28.2500	27.9500	27.9500	-16.367%	3	182	-45.903%
2026-03-10	33.6500	33.6500	32.9500	33.4200	+13.288%	7	180	-54.758%
2026-03-05	29.5000	29.5000	29.5000	29.5000	+2.111%	1	181	-48.746%
2026-03-03	30.9500	30.9500	28.8900	28.8900	-19.189%	3	181	-47.664%
2026-03-02	35.0000	35.7500	35.0000	35.7500	-5.423%	2	180	-57.706%
2026-02-27	35.5000	38.2000	35.5000	37.8000	+14.545%	13	180	-60.000%
2026-02-26	33.2200	33.2200	33.0000	33.0000	-3.283%	11	179	-54.182%
2026-02-25	35.6600	35.6600	34.1200	34.1200	-1.073%	3	168	-55.686%
2026-02-24	34.3800	34.4900	34.2600	34.4900	-1.457%	4	168	-56.161%
2026-02-23	33.5200	35.0000	33.5200	35.0000	+22.378%	152	167	-56.800%
2026-02-20	28.7200	28.8700	28.0500	28.6000	+8.663%	13	15	-47.133%
2026-02-19	24.6400	26.3200	24.6400	26.3200	+4.238%	2	4	-42.553%
2026-02-18	24.0300	25.2500	24.0300	25.2500	+15.561%	2	2	-40.119%
2026-02-17	21.8500	21.8500	21.8500	21.8500	0.000%	1	1	-30.801%