Dark

SLV20281215C70
SLV Dec 15 2028 70.00 Call (SLV281215C00070000)
option OPRA

EOD

Sep 17, 2026

13.35+8.097%(+1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.6500	13.7100	13.3500	13.3500	+8.097%	8	4,062	0.000%
2026-09-16	12.5000	12.6000	12.0000	12.3500	-1.121%	7	4,061	+8.097%
2026-09-15	12.5900	12.5900	12.4900	12.4900	+1.134%	2	4,060	+6.886%
2026-09-14	12.3500	12.3500	12.3500	12.3500	-5.000%	1	4,060	+8.097%
2026-09-11	13.0000	13.0000	13.0000	13.0000	+0.775%	20	4,060	+2.692%
2026-09-10	13.5500	13.5500	12.8000	12.9000	-12.483%	458	4,049	+3.488%
2026-09-09	15.1200	15.1200	14.7400	14.7400	+6.812%	2	3,992	-9.430%
2026-09-08	14.1400	14.3500	13.8000	13.8000	-3.226%	673	3,992	-3.261%
2026-09-04	14.0000	14.2600	13.9000	14.2600	-4.231%	9	3,752	-6.381%
2026-09-03	14.2500	15.0000	14.2100	14.8900	+7.509%	214	3,752	-10.343%
2026-09-02	13.4000	13.8500	13.4000	13.8500	+3.745%	15	3,544	-3.610%
2026-09-01	13.9000	13.9000	13.3500	13.3500	-8.499%	4	3,542	0.000%
2026-08-31	14.3200	14.5900	14.3200	14.5900	+1.743%	2	3,540	-8.499%
2026-08-28	17.0700	17.1000	14.3400	14.3400	-10.207%	660	3,539	-6.904%
2026-08-27	15.7500	16.4000	15.7500	15.9700	+2.701%	22	3,201	-16.406%
2026-08-26	15.7000	15.7000	15.3000	15.5500	-2.140%	11	3,201	-14.148%
2026-08-25	15.2000	15.8900	14.8500	15.8900	+1.210%	35	3,191	-15.985%
2026-08-24	15.8500	15.9000	15.6700	15.7000	-1.258%	16	3,182	-14.968%
2026-08-21	16.0000	16.5200	15.5000	15.9000	+4.399%	63	3,168	-16.038%
2026-08-20	14.6500	15.5000	14.6500	15.2300	+9.568%	14	3,168	-12.344%
2026-08-19	13.3500	13.9000	13.3500	13.9000	+9.881%	19	3,167	-3.957%
2026-08-18	13.4000	13.4000	12.6500	12.6500	-9.643%	9	3,167	+5.534%
2026-08-17	13.9000	14.0000	13.7500	14.0000	+4.948%	320	3,165	-4.643%
2026-08-14	13.5000	13.5000	13.3400	13.3400	+2.615%	2	2,942	+0.075%
2026-08-13	13.1800	13.2500	12.9500	13.0000	-5.797%	37	2,942	+2.692%
2026-08-12	14.0000	14.0000	13.8000	13.8000	+4.151%	6	2,918	-3.261%
2026-08-11	13.6300	13.6300	13.2000	13.2500	-4.676%	18	2,916	+0.755%
2026-08-10	12.2000	13.9000	12.2000	13.9000	+11.826%	96	2,914	-3.957%
2026-08-07	13.0000	13.0000	12.0800	12.4300	+7.619%	9	2,901	+7.401%
2026-08-06	11.9000	11.9000	11.0100	11.5500	-4.070%	25	2,898	+15.584%
2026-08-05	11.2800	12.4800	11.2800	12.0400	+12.104%	99	2,885	+10.880%
2026-08-04	10.4800	10.9500	10.4800	10.7400	+8.485%	46	2,824	+24.302%
2026-08-03	9.7000	9.9900	9.7000	9.9000	-3.603%	19	2,807	+34.848%
2026-07-31	10.0000	10.3800	10.0000	10.2700	-2.654%	9	2,801	+29.990%
2026-07-30	11.0000	11.0000	10.5500	10.5500	+4.249%	16	2,799	+26.540%
2026-07-29	9.9000	10.5000	9.5000	10.1200	+0.697%	52	2,803	+31.917%
2026-07-28	9.5000	10.4800	9.5000	10.0500	-4.286%	6	2,803	+32.836%
2026-07-27	10.5000	10.5000	10.5000	10.5000	-2.326%	22	2,803	+27.143%
2026-07-24	10.4500	10.7500	10.3500	10.7500	+10.256%	4	2,805	+24.186%
2026-07-23	10.0000	10.4000	9.7500	9.7500	-14.097%	10	2,804	+36.923%
2026-07-22	11.0000	11.6500	11.0000	11.3500	+8.405%	464	2,804	+17.621%
2026-07-21	10.1500	10.7000	9.9000	10.4700	+6.294%	118	2,365	+27.507%
2026-07-20	9.9000	9.9000	9.5000	9.8500	+1.546%	112	2,435	+35.533%
2026-07-17	9.0800	9.8500	8.9500	9.7000	+4.077%	138	2,336	+37.629%
2026-07-16	9.0000	9.6700	9.0000	9.3200	-5.859%	182	2,327	+43.240%
2026-07-15	10.2000	10.4400	9.8000	9.9000	-5.714%	263	2,336	+34.848%
2026-07-14	11.0000	11.7000	9.8000	10.5000	+2.941%	414	2,275	+27.143%
2026-07-13	10.6100	10.8000	10.0000	10.2000	-10.132%	242	2,213	+30.882%
2026-07-10	11.2000	11.3500	10.9400	11.3500	+0.621%	40	2,169	+17.621%
2026-07-09	11.5000	12.3200	10.9500	11.2800	+4.541%	90	2,171	+18.351%
2026-07-08	10.6500	10.9500	10.0600	10.7900	-3.661%	307	2,188	+23.726%
2026-07-07	11.9800	12.5000	11.0600	11.2000	-8.943%	266	2,239	+19.196%
2026-07-06	12.0000	12.7500	11.7500	12.3000	+6.957%	313	2,249	+8.537%
2026-07-02	12.0000	12.5600	11.0000	11.5000	+3.417%	96	2,184	+16.087%
2026-07-01	11.4900	11.6000	10.8300	11.1200	+1.553%	69	2,184	+20.054%
2026-06-30	11.1100	11.5000	10.7700	10.9500	+2.817%	55	2,142	+21.918%
2026-06-29	9.6000	10.7500	9.6000	10.6500	-0.930%	43	2,123	+25.352%
2026-06-26	11.5000	11.5000	10.7500	10.7500	+2.381%	97	2,125	+24.186%
2026-06-25	10.2000	11.0500	10.0600	10.5000	-3.047%	343	2,129	+27.143%
2026-06-24	10.7500	11.4000	9.8000	10.8300	-5.908%	797	2,130	+23.269%
2026-06-23	12.9500	13.1500	11.5000	11.5100	-15.985%	258	1,777	+15.986%
2026-06-22	14.4400	14.6700	13.6500	13.7000	-1.792%	328	1,768	-2.555%
2026-06-18	14.9400	15.1800	13.4500	13.9500	-6.250%	241	1,507	-4.301%
2026-06-17	16.6000	17.0000	14.8800	14.8800	-10.577%	598	1,507	-10.282%
2026-06-16	16.3000	16.7500	16.3000	16.6400	+0.241%	53	1,507	-19.772%
2026-06-15	17.1500	17.5000	16.4000	16.6000	+5.263%	71	1,475	-19.578%
2026-06-12	15.2000	15.7700	15.1500	15.7700	+6.195%	8	1,475	-15.346%
2026-06-11	13.4700	14.9100	13.2500	14.8500	+9.111%	231	1,475	-10.101%
2026-06-10	13.0000	14.4800	13.0000	13.6100	-3.475%	8	1,438	-1.910%
2026-06-09	15.5000	15.8500	11.9500	14.1000	-14.545%	252	1,436	-5.319%
2026-06-08	16.3100	16.5000	15.9500	16.5000	+4.167%	16	1,389	-19.091%
2026-06-05	16.8500	17.0400	15.8400	15.8400	-19.060%	24	1,387	-15.720%
2026-06-04	19.6500	19.6500	19.5700	19.5700	+2.946%	2	1,384	-31.783%
2026-06-03	19.5000	19.5000	19.0100	19.0100	-9.476%	7	1,383	-29.774%
2026-06-02	21.0000	22.0000	20.7500	21.0000	+4.426%	19	1,376	-36.429%
2026-06-01	20.3600	20.3600	20.1100	20.1100	-0.936%	2	1,377	-33.615%
2026-05-29	21.0000	21.4400	20.3000	20.3000	-3.837%	74	1,376	-34.236%
2026-05-28	20.0500	21.1800	20.0500	21.1100	+1.686%	17	1,358	-36.760%
2026-05-27	20.5000	20.8000	20.4500	20.7600	-5.205%	12	1,347	-35.694%
2026-05-26	21.9000	22.0200	21.9000	21.9000	-0.455%	9	1,354	-39.041%
2026-05-22	20.1000	22.2000	20.1000	22.0000	+4.762%	123	1,347	-39.318%
2026-05-21	21.1400	22.3200	21.0000	21.0000	-4.545%	8	1,225	-36.429%
2026-05-20	21.7800	22.1000	21.7800	22.0000	-3.509%	4	1,225	-39.318%
2026-05-19	21.5500	22.8500	19.1500	22.8000	-2.979%	491	1,214	-41.447%
2026-05-18	24.0700	24.0700	22.9900	23.5000	+2.174%	9	1,214	-43.191%
2026-05-15	22.1500	25.0500	22.1500	23.0000	-15.348%	42	1,214	-41.957%
2026-05-14	29.3500	29.3500	27.1000	27.1700	-10.271%	17	947	-50.865%
2026-05-13	29.7100	32.1000	29.1400	30.2800	+7.758%	75	938	-55.911%
2026-05-12	28.7900	28.7900	26.8500	28.1000	-0.178%	52	938	-52.491%
2026-05-11	27.2000	29.0000	26.5000	28.1500	+16.563%	43	938	-52.575%
2026-05-08	24.9400	25.4200	24.1500	24.1500	+4.545%	54	941	-44.720%
2026-05-07	25.2700	26.0000	23.1000	23.1000	+4.195%	47	933	-42.208%
2026-05-06	22.5000	22.5000	21.9500	22.1700	+13.692%	19	933	-39.783%
2026-05-05	19.4400	19.5000	19.1400	19.5000	+0.827%	4	937	-31.538%
2026-05-04	19.5000	20.0800	19.3400	19.3400	-8.124%	19	936	-30.972%
2026-05-01	21.0000	21.5000	20.8800	21.0500	+7.949%	14	914	-36.580%
2026-04-30	19.5000	19.5000	19.5000	19.5000	+5.405%	2	914	-31.538%
2026-04-29	19.2000	19.9500	18.1900	18.5000	-13.753%	49	916	-27.838%
2026-04-28	20.3000	21.4500	16.8500	21.4500	-2.278%	10	896	-37.762%
2026-04-27	22.2000	22.2000	21.0000	21.9500	+1.620%	10	898	-39.180%
2026-04-24	22.1000	22.5000	21.6000	21.6000	-4.000%	14	888	-38.194%
2026-04-23	23.0000	23.0000	21.4500	22.5000	+9.756%	32	875	-40.667%
2026-04-22	23.5000	23.5000	20.5000	20.5000	-6.818%	9	886	-34.878%
2026-04-21	25.2500	25.2500	22.0000	22.0000	-12.351%	42	855	-39.318%
2026-04-20	25.0000	25.2000	25.0000	25.1000	-3.462%	64	855	-46.813%
2026-04-17	25.7500	28.2000	25.7500	26.0000	+5.477%	23	795	-48.654%
2026-04-16	24.3700	24.6500	24.2000	24.6500	-2.144%	3	789	-45.842%
2026-04-15	24.6000	25.6000	24.6000	25.1900	+0.841%	84	788	-47.003%
2026-04-14	23.4000	25.3900	23.4000	24.9800	+12.118%	17	794	-46.557%
2026-04-13	21.7500	22.8500	21.6200	22.2800	-2.281%	109	790	-40.081%
2026-04-10	23.4000	23.9100	22.8000	22.8000	-0.219%	11	778	-41.447%
2026-04-09	22.0000	23.5000	22.0000	22.8500	+3.816%	5	780	-41.575%
2026-04-08	23.0000	24.6500	22.0100	22.0100	+7.209%	11	778	-39.346%
2026-04-07	23.2500	23.2500	20.5300	20.5300	-5.955%	10	772	-34.973%
2026-04-02	21.3000	22.2000	21.3000	21.8300	-5.620%	7	759	-38.846%
2026-04-01	22.5000	23.5500	20.9000	23.1300	+2.572%	22	759	-42.283%
2026-03-31	20.8500	22.5500	20.8500	22.5500	+10.107%	4	771	-40.798%
2026-03-30	21.0000	21.4500	20.4800	20.4800	-2.010%	15	769	-34.814%
2026-03-27	20.1100	22.0000	20.1100	20.9000	+10.000%	12	769	-36.124%
2026-03-26	19.5700	20.4000	19.0000	19.0000	-13.004%	13	767	-29.737%
2026-03-25	22.6200	22.6200	21.2800	21.8400	+11.202%	16	772	-38.874%
2026-03-24	19.3200	20.5500	19.1500	19.6400	-1.800%	65	774	-32.026%
2026-03-23	19.3800	20.7100	19.2300	20.0000	+4.712%	41	770	-33.250%
2026-03-20	20.3200	20.6500	19.1000	19.1000	-7.101%	17	757	-30.105%
2026-03-19	23.0000	23.0000	18.5900	20.5600	-12.473%	581	746	-35.068%
2026-03-18	23.5200	25.2600	23.4900	23.4900	-7.629%	76	475	-43.167%
2026-03-17	26.2000	26.2000	24.9700	25.4300	-4.182%	14	430	-47.503%
2026-03-16	26.7100	26.7100	23.8500	26.5400	-2.570%	9	427	-49.699%
2026-03-13	28.7400	28.9500	26.3000	27.2400	-7.817%	14	428	-50.991%
2026-03-12	30.3500	30.3900	29.5500	29.5500	-3.431%	12	427	-54.822%
2026-03-11	31.6300	31.6300	29.3000	30.6000	-4.732%	158	423	-56.373%
2026-03-10	32.0700	33.6000	30.7500	32.1200	+9.475%	590	359	-58.437%
2026-03-09	29.0000	29.3400	29.0000	29.3400	+4.079%	9	125	-54.499%
2026-03-06	27.9800	28.1900	27.9800	28.1900	+2.509%	4	132	-52.643%
2026-03-05	27.7500	27.7500	27.5000	27.5000	-4.547%	4	128	-51.455%
2026-03-04	29.7500	29.7500	28.8100	28.8100	+2.308%	3	126	-53.662%
2026-03-03	27.6000	28.1600	26.7600	28.1600	-15.689%	14	128	-52.592%
2026-03-02	32.6200	34.1500	31.5100	33.4000	-5.995%	53	115	-60.030%
2026-02-27	34.7000	36.9500	34.7000	35.5300	+12.437%	21	110	-62.426%
2026-02-26	30.5200	31.6000	30.4500	31.6000	-5.672%	24	99	-57.753%
2026-02-25	34.0500	34.0500	33.5000	33.5000	+3.395%	5	94	-60.149%
2026-02-24	32.4000	32.7600	31.5000	32.4000	-4.425%	16	94	-58.796%
2026-02-23	30.8000	33.9000	30.6700	33.9000	+16.695%	29	87	-60.619%
2026-02-20	25.0000	29.0500	24.8900	29.0500	+21.042%	27	65	-54.045%
2026-02-19	22.9000	24.8700	22.6000	24.0000	+8.597%	30	66	-44.375%
2026-02-18	22.9000	22.9000	22.1000	22.1000	+10.500%	17	53	-39.593%
2026-02-17	22.1000	22.1000	18.8700	20.0000	-10.314%	41	43	-33.250%
2026-02-13	23.0000	24.1400	20.4500	22.3000	0.000%	13	9	-40.135%