Dark

SLV20281215C80
SLV Dec 15 2028 80.00 Call (SLV281215C00080000)
option OPRA

EOD

Jul 30, 2026

8.50+5.590%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5000	8.5000	8.5000	8.5000	+5.590%	1	1,946	0.000%
2026-07-29	8.0000	8.0500	8.0000	8.0500	-2.542%	2	1,945	+5.590%
2026-07-28	8.2000	8.4000	8.2000	8.2600	-2.824%	5	1,945	+2.906%
2026-07-27	8.5000	8.5000	8.5000	8.5000	-5.556%	13	1,944	0.000%
2026-07-24	9.0000	9.0000	9.0000	9.0000	+2.041%	1	1,937	-5.556%
2026-07-23	8.5000	9.1500	8.5000	8.8200	-5.263%	270	1,937	-3.628%
2026-07-22	9.8500	9.8500	9.1400	9.3100	+1.860%	451	2,078	-8.700%
2026-07-21	9.0000	9.3700	8.8000	9.1400	+8.166%	152	1,704	-7.002%
2026-07-20	8.3000	8.7600	8.2500	8.4500	+4.969%	34	1,669	+0.592%
2026-07-17	7.5800	8.2000	7.5800	8.0500	+4.954%	54	1,667	+5.590%
2026-07-16	8.0000	8.3700	7.5900	7.6700	-9.765%	71	1,653	+10.821%
2026-07-15	8.7000	9.0000	8.2000	8.5000	-5.869%	226	1,689	0.000%
2026-07-14	9.0500	9.2900	8.7500	9.0300	-2.061%	46	1,759	-5.869%
2026-07-13	8.7000	9.2700	8.6500	9.2200	-1.390%	17	1,757	-7.809%
2026-07-10	9.1500	9.5500	9.0100	9.3500	-1.579%	288	1,756	-9.091%
2026-07-08	9.5000	9.5000	9.5000	9.5000	-4.810%	1	1,741	-10.526%
2026-07-07	9.7100	10.1000	9.7000	9.9800	-0.992%	17	1,741	-14.830%
2026-07-06	10.1100	10.1100	10.0800	10.0800	-12.348%	4	1,742	-15.675%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+20.798%	1	1,746	-26.087%
2026-07-01	9.5000	10.1000	9.4700	9.5200	+4.044%	5	1,746	-10.714%
2026-06-30	9.5000	10.0000	9.1500	9.1500	+5.415%	10	1,748	-7.104%
2026-06-29	8.9000	9.0800	8.6800	8.6800	-10.145%	15	1,748	-2.074%
2026-06-26	9.0000	9.6600	8.8000	9.6600	+7.333%	28	1,752	-12.008%
2026-06-25	8.6000	9.2700	8.5500	9.0000	0.000%	80	1,757	-5.556%
2026-06-24	8.9000	9.6100	8.3800	9.0000	-10.180%	233	1,779	-5.556%
2026-06-23	10.8100	12.7500	6.2100	10.0200	-13.021%	24	1,763	-15.170%
2026-06-22	12.2500	12.5500	11.5200	11.5200	-2.785%	302	1,746	-26.215%
2026-06-18	12.7700	12.8500	11.4000	11.8500	-23.548%	218	1,759	-28.270%
2026-06-17	14.0000	15.5000	13.8500	15.5000	+10.320%	49	1,759	-45.161%
2026-06-16	14.2500	14.2500	14.0500	14.0500	+1.812%	5	1,759	-39.502%
2026-06-15	14.4200	14.4200	13.8000	13.8000	+7.897%	10	1,759	-38.406%
2026-06-12	12.7900	12.7900	12.7900	12.7900	+10.928%	1	1,759	-33.542%
2026-06-11	11.5500	11.9100	11.0000	11.5300	+2.035%	7	1,759	-26.279%
2026-06-10	14.3400	14.3400	10.0500	11.3000	-6.224%	67	1,757	-24.779%
2026-06-09	13.5800	13.5800	9.5000	12.0500	-16.897%	20	1,805	-29.461%
2026-06-08	14.3500	14.5100	13.5000	14.5000	+5.608%	7	1,810	-41.379%
2026-06-05	15.3900	15.5700	13.3500	13.7300	-13.375%	173	1,809	-38.092%
2026-06-04	17.2200	17.3500	15.8500	15.8500	-3.939%	33	1,709	-46.372%
2026-06-03	17.0000	17.0000	16.4600	16.5000	-7.511%	11	1,705	-48.485%
2026-06-02	18.2000	18.3500	17.8400	17.8400	+2.529%	8	1,719	-52.354%
2026-06-01	17.5000	17.5000	17.4000	17.4000	-6.199%	9	1,719	-51.149%
2026-05-29	18.6000	18.8100	18.1100	18.5500	+1.311%	33	1,717	-54.178%
2026-05-28	16.5000	18.3500	16.5000	18.3100	+2.348%	29	1,718	-53.577%
2026-05-27	18.1600	18.4500	17.8200	17.8900	-3.088%	74	1,707	-52.487%
2026-05-26	18.4600	18.4600	18.4600	18.4600	-1.809%	1	1,672	-53.954%
2026-05-22	19.2000	19.2700	18.2400	18.8000	-0.159%	73	1,672	-54.787%
2026-05-21	18.9500	18.9500	18.8300	18.8300	-5.567%	2	1,634	-54.859%
2026-05-20	19.1000	19.9400	19.1000	19.9400	+6.177%	8	1,634	-57.372%
2026-05-19	18.5000	20.5000	18.3000	18.7800	-10.272%	1,382	1,628	-54.739%
2026-05-18	20.5900	21.0700	20.0000	20.9300	-4.777%	27	1,628	-59.388%
2026-05-15	20.4000	21.9800	20.0500	21.9800	-9.955%	29	1,628	-61.328%
2026-05-14	26.3500	26.3500	22.5000	24.4100	-10.586%	664	1,215	-65.178%
2026-05-13	27.5000	28.8000	26.6500	27.3000	+6.019%	125	774	-68.864%
2026-05-12	25.0000	26.2000	24.5500	25.7500	-7.207%	16	774	-66.990%
2026-05-11	25.1000	27.7500	25.0000	27.7500	+27.762%	33	774	-69.369%
2026-05-08	22.0000	22.0000	21.7200	21.7200	-10.801%	2	726	-60.866%
2026-05-07	21.7000	24.3500	21.7000	24.3500	+25.775%	9	724	-65.092%
2026-05-06	19.5000	19.5200	18.5000	19.3600	+15.238%	282	726	-56.095%
2026-05-05	16.8000	16.8000	16.8000	16.8000	+8.387%	4	574	-49.405%
2026-05-04	17.0900	17.4100	15.5000	15.5000	-13.649%	31	575	-45.161%
2026-05-01	18.7500	18.7500	17.9500	17.9500	+4.058%	44	583	-52.646%
2026-04-30	17.2500	17.2500	17.2500	17.2500	+5.505%	200	583	-50.725%
2026-04-29	18.1000	18.1000	16.2400	16.3500	-3.824%	7	742	-48.012%
2026-04-28	17.5000	17.7500	17.0000	17.0000	-10.995%	12	747	-50.000%
2026-04-23	19.7600	19.7600	19.1000	19.1000	-6.373%	201	794	-55.497%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+6.639%	1	595	-58.333%
2026-04-21	19.8000	20.0400	19.1000	19.1300	-12.847%	4	591	-55.567%
2026-04-20	22.3200	22.3200	21.9500	21.9500	+3.294%	2	591	-61.276%
2026-04-16	21.2500	21.2500	21.2500	21.2500	-3.409%	1	591	-60.000%
2026-04-14	21.3200	23.0000	21.3200	22.0000	+10.000%	17	591	-61.364%
2026-04-10	21.0000	21.0000	20.0000	20.0000	-1.381%	4	594	-57.500%
2026-04-09	19.5000	20.2800	19.5000	20.2800	+7.245%	13	591	-58.087%
2026-04-08	20.0500	20.5900	18.7500	18.9100	+3.844%	11	594	-55.050%
2026-04-07	18.2100	18.2100	18.2100	18.2100	-4.158%	3	601	-53.322%
2026-04-06	19.0000	19.0000	19.0000	19.0000	+0.317%	2	604	-55.263%
2026-04-02	18.6200	19.1900	18.6200	18.9400	-7.835%	7	607	-55.121%
2026-04-01	20.7000	20.7500	20.5000	20.5500	+0.440%	13	607	-58.637%
2026-03-31	19.6300	20.6000	19.6300	20.4600	+12.294%	19	608	-58.456%
2026-03-27	18.0000	19.0900	18.0000	18.2200	+5.746%	3	610	-53.348%
2026-03-26	18.0000	18.0000	16.9000	17.2300	-13.417%	15	609	-50.667%
2026-03-25	19.9000	19.9000	19.9000	19.9000	+10.372%	1	620	-57.286%
2026-03-24	18.0000	18.0300	17.2500	18.0300	-1.205%	13	621	-52.856%
2026-03-23	17.5500	18.5500	17.0100	18.2500	+7.670%	23	623	-53.425%
2026-03-20	16.7000	18.0000	16.7000	16.9500	-10.507%	44	614	-49.853%
2026-03-19	17.0000	19.8000	16.7200	18.9400	-7.835%	658	641	-55.121%
2026-03-18	20.8500	21.4800	20.3000	20.5500	-10.223%	59	319	-58.637%
2026-03-17	23.0000	23.0000	22.0000	22.8900	-2.596%	4	338	-62.866%
2026-03-16	24.1600	24.1600	23.3000	23.5000	-4.277%	6	337	-63.830%
2026-03-13	25.9700	25.9700	23.5700	24.5500	-9.074%	91	336	-65.377%
2026-03-12	27.1200	27.1200	26.6800	27.0000	-2.280%	5	247	-68.519%
2026-03-11	27.1800	27.6300	26.5000	27.6300	-4.063%	6	245	-69.236%
2026-03-10	28.3800	29.5000	28.3800	28.8000	+7.503%	19	241	-70.486%
2026-03-09	25.5000	28.1000	25.5000	26.7900	-0.298%	42	226	-68.272%
2026-03-06	27.9000	27.9000	26.8700	26.8700	+6.839%	3	196	-68.366%
2026-03-05	25.0000	25.4000	24.6000	25.1500	-0.789%	5	193	-66.203%
2026-03-04	26.0000	27.0000	25.3500	25.3500	-1.553%	27	192	-66.469%
2026-03-03	24.7500	26.6300	24.7500	25.7500	-15.129%	9	196	-66.990%
2026-03-02	32.0000	32.0000	27.4500	30.3400	-7.725%	29	188	-71.984%
2026-02-27	30.5000	33.5500	30.5000	32.8800	+12.526%	75	181	-74.148%
2026-02-26	28.5000	29.9000	27.7100	29.2200	-6.913%	65	154	-70.910%
2026-02-25	31.5500	31.5500	30.7900	31.3900	+6.769%	25	109	-72.921%
2026-02-24	29.7700	30.0000	29.0200	29.4000	-5.069%	20	109	-71.088%
2026-02-23	30.0000	30.9700	28.2500	30.9700	+20.272%	60	99	-72.554%
2026-02-20	22.7000	27.0000	22.7000	25.7500	+23.265%	35	89	-66.990%
2026-02-19	20.6000	20.8900	20.2000	20.8900	+13.286%	13	57	-59.311%
2026-02-18	16.9000	20.0000	16.9000	18.4400	+3.074%	39	46	-53.905%
2026-02-17	17.3400	17.8900	17.3400	17.8900	-7.784%	13	14	-52.487%
2026-02-13	21.0000	21.0000	17.9800	19.4000	0.000%	30	17	-56.186%