Dark

SLV20281215C75
SLV Dec 15 2028 75.00 Call (SLV281215C00075000)
option OPRA

EOD

Sep 16, 2026

11.05-2.643%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	11.0500	11.0500	11.0500	11.0500	-2.643%	4	2,262	0.000%
2026-09-15	11.3500	11.3500	11.3500	11.3500	-5.180%	12	2,263	-2.643%
2026-09-11	11.9700	11.9700	11.9700	11.9700	+1.441%	1	2,263	-7.686%
2026-09-10	12.1600	12.1600	11.8000	11.8000	-14.801%	15	2,263	-6.356%
2026-09-09	13.9400	13.9400	13.6800	13.8500	+8.034%	3	2,259	-20.217%
2026-09-08	12.9000	13.1800	12.5500	12.8200	-0.156%	63	2,294	-13.807%
2026-09-04	13.7500	13.7500	12.8400	12.8400	-6.277%	42	2,319	-13.941%
2026-09-03	13.2000	13.8000	13.2000	13.7000	+8.817%	20	2,319	-19.343%
2026-09-02	12.7400	12.7400	12.5800	12.5900	+1.696%	3	2,320	-12.232%
2026-09-01	13.0000	13.0000	12.3700	12.3800	-5.856%	14	2,320	-10.743%
2026-08-31	13.0800	13.1500	13.0800	13.1500	-2.952%	2	2,319	-15.970%
2026-08-28	15.7500	15.7500	13.5500	13.5500	-9.967%	23	2,319	-18.450%
2026-08-27	14.3500	15.0500	14.3500	15.0500	+6.210%	6	2,309	-26.578%
2026-08-26	14.2000	14.2000	14.1700	14.1700	-1.734%	12	2,307	-22.018%
2026-08-24	14.5800	14.6000	14.4200	14.4200	-2.830%	29	2,300	-23.370%
2026-08-21	14.7500	15.1700	14.6000	14.8400	+5.248%	31	2,284	-25.539%
2026-08-20	14.0700	14.1000	13.6500	14.1000	+9.472%	8	2,259	-21.631%
2026-08-19	12.8800	12.8800	12.8800	12.8800	+10.558%	2	2,253	-14.208%
2026-08-18	11.6500	11.6500	11.6500	11.6500	-5.668%	1	2,253	-5.150%
2026-08-11	12.3500	12.3500	12.3500	12.3500	-1.594%	1	2,252	-10.526%
2026-08-10	12.1000	12.6000	12.0100	12.5500	+11.259%	13	2,252	-11.952%
2026-08-07	11.2800	11.2800	11.2800	11.2800	-1.053%	2	2,250	-2.039%
2026-08-05	11.0500	11.4000	10.8700	11.4000	+14.000%	20	2,251	-3.070%
2026-08-04	9.9000	10.0000	9.6800	10.0000	+12.360%	39	2,248	+10.500%
2026-08-03	8.9000	9.0000	8.8200	8.9000	-1.549%	8	2,242	+24.157%
2026-07-29	8.7900	9.0400	8.7900	9.0400	+0.111%	4	2,240	+22.235%
2026-07-28	9.0000	9.0400	9.0000	9.0300	-4.444%	4	2,238	+22.370%
2026-07-27	9.4400	9.6600	9.4200	9.4500	-2.477%	8	2,236	+16.931%
2026-07-24	9.6400	9.7100	9.5800	9.6900	+2.540%	9	2,234	+14.035%
2026-07-23	9.3500	9.6500	9.1400	9.4500	-9.309%	179	2,233	+16.931%
2026-07-22	10.5200	10.9400	10.2400	10.4200	+7.202%	32	2,229	+6.046%
2026-07-21	9.8300	10.0500	9.5300	9.7200	+9.213%	328	2,230	+13.683%
2026-07-20	8.9500	9.7800	8.5600	8.9000	+0.451%	402	2,188	+24.157%
2026-07-17	8.3500	9.1000	8.3500	8.8600	+3.747%	242	2,131	+24.718%
2026-07-16	8.5500	9.0000	8.1500	8.5400	-7.174%	10	2,060	+29.391%
2026-07-15	9.3600	9.4500	8.9400	9.2000	-7.538%	40	2,062	+20.109%
2026-07-14	9.7500	9.9500	9.7500	9.9500	+3.002%	6	2,064	+11.055%
2026-07-13	9.7500	9.7500	9.4000	9.6600	-0.923%	9	2,062	+14.389%
2026-07-10	9.7500	9.7500	9.7500	9.7500	-6.788%	1	2,056	+13.333%
2026-07-09	10.5100	10.5100	10.3900	10.4600	+11.277%	4	2,056	+5.641%
2026-07-08	9.4000	9.4000	9.4000	9.4000	-12.963%	1	2,055	+17.553%
2026-07-07	10.8300	10.9000	10.7000	10.8000	-2.790%	4	2,056	+2.315%
2026-07-06	11.1300	11.2200	11.1100	11.1100	+0.543%	4	2,056	-0.540%
2026-07-02	11.2400	11.2400	11.0500	11.0500	+6.352%	27	2,061	0.000%
2026-07-01	8.5000	12.2500	8.5000	10.3900	+5.482%	54	2,061	+6.352%
2026-06-30	10.0600	10.1700	9.8500	9.8500	+0.510%	8	2,058	+12.183%
2026-06-29	9.8000	9.8000	9.8000	9.8000	-5.314%	3	2,062	+12.755%
2026-06-26	10.7000	10.7000	9.9500	10.3500	+5.828%	26	2,060	+6.763%
2026-06-25	9.6500	9.7800	9.1500	9.7800	+1.981%	33	2,055	+12.986%
2026-06-24	9.8000	9.8000	9.3000	9.5900	-9.100%	669	2,055	+15.224%
2026-06-23	11.4000	11.7500	10.5500	10.5500	-16.137%	51	1,448	+4.739%
2026-06-22	12.5800	12.5800	12.5800	12.5800	-11.095%	2	1,464	-12.162%
2026-06-17	16.3000	16.3000	14.1500	14.1500	-5.667%	220	1,440	-21.908%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-0.990%	6	1,440	-26.333%
2026-06-15	15.1300	15.7000	15.1300	15.1500	+45.673%	29	1,441	-27.063%
2026-06-11	12.4000	12.5000	10.4000	10.4000	-20.307%	10	1,441	+6.250%
2026-06-10	12.6700	13.0500	12.6700	13.0500	0.000%	12	1,435	-15.326%
2026-06-09	14.6300	14.6300	13.0500	13.0500	-14.482%	363	1,426	-15.326%
2026-06-08	14.7500	15.2800	14.7500	15.2600	-6.610%	16	1,425	-27.588%
2026-06-05	16.3400	16.3400	16.3400	16.3400	-9.323%	4	1,417	-32.375%
2026-06-04	17.9500	18.2500	17.8000	18.0200	-0.166%	51	1,428	-38.679%
2026-06-03	18.0500	18.0500	17.7500	18.0500	-6.477%	7	1,408	-38.781%
2026-06-02	19.3700	19.3700	19.2500	19.3000	+2.769%	27	1,404	-42.746%
2026-06-01	18.7800	18.7800	18.7800	18.7800	-3.939%	2	1,430	-41.161%
2026-05-29	19.5500	19.5500	19.5500	19.5500	-0.255%	2	1,430	-43.478%
2026-05-28	19.0000	20.3500	19.0000	19.6000	+1.818%	48	1,435	-43.622%
2026-05-27	20.0000	20.0000	19.0800	19.2500	-14.254%	10	1,422	-42.597%
2026-05-26	22.4500	22.4500	22.4500	22.4500	+16.623%	1	1,417	-50.780%
2026-05-21	20.1000	20.1000	19.2500	19.2500	-3.169%	5	1,417	-42.597%
2026-05-19	20.0900	22.0000	19.6300	19.8800	-6.667%	641	1,419	-44.416%
2026-05-18	22.0500	22.0500	21.3000	21.3000	-0.374%	11	1,416	-48.122%
2026-05-15	22.0800	23.6500	20.2700	21.3800	-17.769%	66	1,416	-48.316%
2026-05-14	26.6200	27.2200	25.8700	26.0000	-12.399%	26	1,230	-57.500%
2026-05-13	27.8500	30.5000	27.8500	29.6800	+9.926%	86	1,220	-62.770%
2026-05-12	26.0500	27.0500	26.0500	27.0000	-1.818%	7	1,220	-59.074%
2026-05-11	25.0000	27.5000	25.0000	27.5000	+23.596%	42	1,220	-59.818%
2026-05-08	23.4200	23.5000	22.2500	22.2500	+8.010%	6	1,159	-50.337%
2026-05-07	23.5000	23.5000	20.6000	20.6000	-3.195%	9	1,155	-46.359%
2026-05-06	20.8900	21.2800	20.8900	21.2800	+21.254%	102	1,153	-48.073%
2026-05-05	17.5500	17.5500	17.5500	17.5500	-2.174%	2	1,153	-37.037%
2026-05-04	18.0000	18.0000	17.9400	17.9400	+2.985%	115	1,153	-38.406%
2026-04-30	18.3600	18.5500	17.4200	17.4200	-0.115%	206	1,139	-36.567%
2026-04-29	19.7000	19.7000	17.4400	17.4400	-3.700%	11	937	-36.640%
2026-04-28	18.7500	20.1500	18.1100	18.1100	-16.351%	11	927	-38.984%
2026-04-27	20.1000	21.6500	20.0900	21.6500	+3.440%	9	928	-48.961%
2026-04-24	20.9300	20.9300	20.9300	20.9300	-0.333%	1	930	-47.205%
2026-04-21	22.0500	22.5000	21.0000	21.0000	-11.017%	297	811	-47.381%
2026-04-20	24.8000	24.8000	23.6000	23.6000	-3.516%	4	811	-53.178%
2026-04-17	25.5000	26.0000	24.4600	24.4600	+4.441%	3	810	-54.824%
2026-04-16	23.4200	23.4200	23.4200	23.4200	-0.128%	2	813	-52.818%
2026-04-15	23.7100	23.7100	23.4000	23.4500	+0.214%	13	813	-52.878%
2026-04-14	22.0900	23.4000	22.0900	23.4000	+7.339%	57	864	-52.778%
2026-04-09	20.8500	21.8000	20.8500	21.8000	+1.490%	2	863	-49.312%
2026-04-08	22.5100	23.2400	21.1200	21.4800	+7.400%	17	867	-48.557%
2026-04-07	21.9500	21.9500	19.6800	20.0000	-1.088%	8	880	-44.750%
2026-04-06	20.2200	20.2200	20.2200	20.2200	+1.151%	2	883	-45.351%
2026-04-02	20.0500	20.0500	19.9900	19.9900	-7.880%	6	881	-44.722%
2026-03-31	21.5000	21.9300	21.5000	21.7000	+9.320%	27	881	-49.078%
2026-03-27	20.3500	21.9000	18.1500	19.8500	+10.278%	6	856	-44.332%
2026-03-26	18.5500	18.5500	18.0000	18.0000	-17.051%	41	854	-38.611%
2026-03-25	21.7000	21.7000	21.7000	21.7000	+13.316%	1	855	-49.078%
2026-03-24	18.5700	20.3500	18.4800	19.1500	-5.897%	14	856	-42.298%
2026-03-23	18.2500	20.3500	18.2500	20.3500	+12.993%	29	855	-45.700%
2026-03-20	19.8000	19.8000	17.9700	18.0100	-9.950%	102	858	-38.645%
2026-03-19	17.0100	20.0000	16.4000	20.0000	-7.749%	1,440	852	-44.750%
2026-03-18	22.6000	22.6000	21.6800	21.6800	-9.704%	2	314	-49.031%
2026-03-17	22.9800	24.3600	22.9800	24.0100	-3.729%	35	314	-53.978%
2026-03-16	25.0400	25.3000	24.9400	24.9400	-0.240%	7	295	-55.694%
2026-03-13	26.0500	27.2300	24.1000	25.0000	-19.094%	218	295	-55.800%
2026-03-11	28.5500	30.9000	28.0100	30.9000	+0.488%	57	257	-64.239%
2026-03-10	31.0000	31.0000	30.7500	30.7500	+10.811%	2	205	-64.065%
2026-03-09	27.4800	30.4000	27.3500	27.7500	-0.538%	17	203	-60.180%
2026-03-06	26.6000	27.9000	26.3100	27.9000	+5.283%	24	196	-60.394%
2026-03-05	27.6500	27.6500	26.3300	26.5000	-3.636%	51	182	-58.302%
2026-03-04	27.6000	28.3500	27.0000	27.5000	+0.292%	54	136	-59.818%
2026-03-03	26.8200	27.4200	25.9500	27.4200	-10.098%	23	109	-59.701%
2026-03-02	31.8000	31.8000	28.6500	30.5000	-10.294%	29	97	-63.770%
2026-02-27	33.0000	35.2500	33.0000	34.0000	+10.966%	8	73	-67.500%
2026-02-26	30.6500	30.6500	30.6100	30.6400	-2.792%	17	70	-63.936%
2026-02-25	31.7100	31.7100	31.5200	31.5200	+2.939%	4	70	-64.943%
2026-02-24	31.0800	32.5000	30.6200	30.6200	-4.313%	8	70	-63.912%
2026-02-23	29.3900	32.5000	29.0000	32.0000	+21.905%	46	64	-65.469%
2026-02-20	24.2000	26.8000	24.0000	26.2500	+21.191%	58	62	-57.905%
2026-02-19	21.8000	21.8000	21.1400	21.6600	-1.545%	4	14	-48.984%
2026-02-18	21.1800	22.0000	21.1800	22.0000	+20.022%	13	12	-49.773%
2026-02-17	18.1900	18.3300	18.1700	18.3300	-11.235%	3	3	-39.716%
2026-02-13	21.6000	21.6000	20.6500	20.6500	0.000%	2	2	-46.489%