Dark

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

EOD

Sep 16, 2026

10.10-4.717%(-0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.6000	10.6000	10.1000	10.1000	-4.717%	13	3,038	0.000%
2026-09-15	10.6000	10.6000	10.6000	10.6000	0.000%	2	3,544	-4.717%
2026-09-14	10.2000	10.6000	10.2000	10.6000	-1.395%	18	3,543	-4.717%
2026-09-11	11.2600	11.2600	10.7500	10.7500	-0.463%	1,005	3,551	-6.047%
2026-09-10	11.2000	11.2000	10.8000	10.8000	-16.923%	18	3,552	-6.481%
2026-09-09	13.0000	13.0000	13.0000	13.0000	+10.357%	1	3,551	-22.308%
2026-09-08	11.9900	11.9900	11.7800	11.7800	-0.842%	6	3,550	-14.261%
2026-09-04	11.8800	11.8800	11.8800	11.8800	+2.414%	50	3,494	-14.983%
2026-09-02	11.6000	11.6000	11.6000	11.6000	-0.429%	4	3,498	-12.931%
2026-09-01	11.3900	11.7000	11.3500	11.6500	-4.586%	224	3,683	-13.305%
2026-08-31	12.2000	12.2100	11.9600	12.2100	-1.532%	242	3,713	-17.281%
2026-08-28	13.0000	13.0000	12.4000	12.4000	-10.469%	3	3,585	-18.548%
2026-08-27	13.0800	13.8500	13.0800	13.8500	+4.924%	136	3,585	-27.076%
2026-08-26	12.8700	13.2000	12.8700	13.2000	-3.438%	7	3,456	-23.485%
2026-08-25	13.2000	13.6700	13.2000	13.6700	+2.397%	6	3,449	-26.116%
2026-08-24	13.3500	13.5500	13.3500	13.3500	-2.341%	1,410	3,446	-24.345%
2026-08-21	13.7000	13.7500	13.3500	13.6700	+8.063%	18	2,047	-26.116%
2026-08-20	12.0400	12.8500	12.0400	12.6500	+7.477%	17	2,031	-20.158%
2026-08-19	11.6500	11.7700	11.5200	11.7700	+9.387%	18	2,029	-14.189%
2026-08-18	10.9000	10.9000	10.7600	10.7600	-7.639%	2	2,012	-6.134%
2026-08-17	11.6500	11.6500	11.6500	11.6500	+3.280%	1	2,011	-13.305%
2026-08-14	11.2800	11.2800	11.2800	11.2800	+2.545%	1	2,011	-10.461%
2026-08-13	11.0000	11.0000	11.0000	11.0000	-4.762%	1	2,011	-8.182%
2026-08-12	12.0000	12.0000	11.5000	11.5500	+2.394%	7	2,011	-12.554%
2026-08-11	10.7800	11.2800	10.7800	11.2800	-2.253%	45	2,027	-10.461%
2026-08-10	10.1500	12.0000	10.1500	11.5400	+11.498%	10	2,027	-12.478%
2026-08-07	12.1500	12.1500	10.0000	10.3500	+18.421%	64	2,032	-2.415%
2026-08-06	9.5000	9.6300	8.7400	8.7400	-12.600%	6	2,010	+15.561%
2026-08-05	10.0000	10.3500	10.0000	10.0000	+9.890%	52	2,008	+1.000%
2026-08-04	9.2000	9.2000	8.7000	9.1000	+10.169%	59	1,961	+10.989%
2026-08-03	8.1200	8.3100	8.1200	8.2600	-2.824%	7	1,950	+22.276%
2026-07-31	8.5000	8.5000	8.5000	8.5000	0.000%	1	1,947	+18.824%
2026-07-30	8.5000	8.5000	8.5000	8.5000	+5.590%	1	1,946	+18.824%
2026-07-29	8.0000	8.0500	8.0000	8.0500	-2.542%	2	1,945	+25.466%
2026-07-28	8.2000	8.4000	8.2000	8.2600	-2.824%	5	1,945	+22.276%
2026-07-27	8.5000	8.5000	8.5000	8.5000	-5.556%	13	1,944	+18.824%
2026-07-24	9.0000	9.0000	9.0000	9.0000	+2.041%	1	1,937	+12.222%
2026-07-23	8.5000	9.1500	8.5000	8.8200	-5.263%	270	1,937	+14.512%
2026-07-22	9.8500	9.8500	9.1400	9.3100	+1.860%	451	2,078	+8.485%
2026-07-21	9.0000	9.3700	8.8000	9.1400	+8.166%	152	1,704	+10.503%
2026-07-20	8.3000	8.7600	8.2500	8.4500	+4.969%	34	1,669	+19.527%
2026-07-17	7.5800	8.2000	7.5800	8.0500	+4.954%	54	1,667	+25.466%
2026-07-16	8.0000	8.3700	7.5900	7.6700	-9.765%	71	1,653	+31.682%
2026-07-15	8.7000	9.0000	8.2000	8.5000	-5.869%	226	1,689	+18.824%
2026-07-14	9.0500	9.2900	8.7500	9.0300	-2.061%	46	1,759	+11.849%
2026-07-13	8.7000	9.2700	8.6500	9.2200	-1.390%	17	1,757	+9.544%
2026-07-10	9.1500	9.5500	9.0100	9.3500	-1.579%	288	1,756	+8.021%
2026-07-08	9.5000	9.5000	9.5000	9.5000	-4.810%	1	1,741	+6.316%
2026-07-07	9.7100	10.1000	9.7000	9.9800	-0.992%	17	1,741	+1.202%
2026-07-06	10.1100	10.1100	10.0800	10.0800	-12.348%	4	1,742	+0.198%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+20.798%	1	1,746	-12.174%
2026-07-01	9.5000	10.1000	9.4700	9.5200	+4.044%	5	1,746	+6.092%
2026-06-30	9.5000	10.0000	9.1500	9.1500	+5.415%	10	1,748	+10.383%
2026-06-29	8.9000	9.0800	8.6800	8.6800	-10.145%	15	1,748	+16.359%
2026-06-26	9.0000	9.6600	8.8000	9.6600	+7.333%	28	1,752	+4.555%
2026-06-25	8.6000	9.2700	8.5500	9.0000	0.000%	80	1,757	+12.222%
2026-06-24	8.9000	9.6100	8.3800	9.0000	-10.180%	233	1,779	+12.222%
2026-06-23	10.8100	12.7500	6.2100	10.0200	-13.021%	24	1,763	+0.798%
2026-06-22	12.2500	12.5500	11.5200	11.5200	-2.785%	302	1,746	-12.326%
2026-06-18	12.7700	12.8500	11.4000	11.8500	-23.548%	218	1,759	-14.768%
2026-06-17	14.0000	15.5000	13.8500	15.5000	+10.320%	49	1,759	-34.839%
2026-06-16	14.2500	14.2500	14.0500	14.0500	+1.812%	5	1,759	-28.114%
2026-06-15	14.4200	14.4200	13.8000	13.8000	+7.897%	10	1,759	-26.812%
2026-06-12	12.7900	12.7900	12.7900	12.7900	+10.928%	1	1,759	-21.032%
2026-06-11	11.5500	11.9100	11.0000	11.5300	+2.035%	7	1,759	-12.402%
2026-06-10	14.3400	14.3400	10.0500	11.3000	-6.224%	67	1,757	-10.619%
2026-06-09	13.5800	13.5800	9.5000	12.0500	-16.897%	20	1,805	-16.183%
2026-06-08	14.3500	14.5100	13.5000	14.5000	+5.608%	7	1,810	-30.345%
2026-06-05	15.3900	15.5700	13.3500	13.7300	-13.375%	173	1,809	-26.438%
2026-06-04	17.2200	17.3500	15.8500	15.8500	-3.939%	33	1,709	-36.278%
2026-06-03	17.0000	17.0000	16.4600	16.5000	-7.511%	11	1,705	-38.788%
2026-06-02	18.2000	18.3500	17.8400	17.8400	+2.529%	8	1,719	-43.386%
2026-06-01	17.5000	17.5000	17.4000	17.4000	-6.199%	9	1,719	-41.954%
2026-05-29	18.6000	18.8100	18.1100	18.5500	+1.311%	33	1,717	-45.553%
2026-05-28	16.5000	18.3500	16.5000	18.3100	+2.348%	29	1,718	-44.839%
2026-05-27	18.1600	18.4500	17.8200	17.8900	-3.088%	74	1,707	-43.544%
2026-05-26	18.4600	18.4600	18.4600	18.4600	-1.809%	1	1,672	-45.287%
2026-05-22	19.2000	19.2700	18.2400	18.8000	-0.159%	73	1,672	-46.277%
2026-05-21	18.9500	18.9500	18.8300	18.8300	-5.567%	2	1,634	-46.362%
2026-05-20	19.1000	19.9400	19.1000	19.9400	+6.177%	8	1,634	-49.348%
2026-05-19	18.5000	20.5000	18.3000	18.7800	-10.272%	1,382	1,628	-46.219%
2026-05-18	20.5900	21.0700	20.0000	20.9300	-4.777%	27	1,628	-51.744%
2026-05-15	20.4000	21.9800	20.0500	21.9800	-9.955%	29	1,628	-54.049%
2026-05-14	26.3500	26.3500	22.5000	24.4100	-10.586%	664	1,215	-58.624%
2026-05-13	27.5000	28.8000	26.6500	27.3000	+6.019%	125	774	-63.004%
2026-05-12	25.0000	26.2000	24.5500	25.7500	-7.207%	16	774	-60.777%
2026-05-11	25.1000	27.7500	25.0000	27.7500	+27.762%	33	774	-63.604%
2026-05-08	22.0000	22.0000	21.7200	21.7200	-10.801%	2	726	-53.499%
2026-05-07	21.7000	24.3500	21.7000	24.3500	+25.775%	9	724	-58.522%
2026-05-06	19.5000	19.5200	18.5000	19.3600	+15.238%	282	726	-47.831%
2026-05-05	16.8000	16.8000	16.8000	16.8000	+8.387%	4	574	-39.881%
2026-05-04	17.0900	17.4100	15.5000	15.5000	-13.649%	31	575	-34.839%
2026-05-01	18.7500	18.7500	17.9500	17.9500	+4.058%	44	583	-43.733%
2026-04-30	17.2500	17.2500	17.2500	17.2500	+5.505%	200	583	-41.449%
2026-04-29	18.1000	18.1000	16.2400	16.3500	-3.824%	7	742	-38.226%
2026-04-28	17.5000	17.7500	17.0000	17.0000	-10.995%	12	747	-40.588%
2026-04-23	19.7600	19.7600	19.1000	19.1000	-6.373%	201	794	-47.120%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+6.639%	1	595	-50.490%
2026-04-21	19.8000	20.0400	19.1000	19.1300	-12.847%	4	591	-47.203%
2026-04-20	22.3200	22.3200	21.9500	21.9500	+3.294%	2	591	-53.986%
2026-04-16	21.2500	21.2500	21.2500	21.2500	-3.409%	1	591	-52.471%
2026-04-14	21.3200	23.0000	21.3200	22.0000	+10.000%	17	591	-54.091%
2026-04-10	21.0000	21.0000	20.0000	20.0000	-1.381%	4	594	-49.500%
2026-04-09	19.5000	20.2800	19.5000	20.2800	+7.245%	13	591	-50.197%
2026-04-08	20.0500	20.5900	18.7500	18.9100	+3.844%	11	594	-46.589%
2026-04-07	18.2100	18.2100	18.2100	18.2100	-4.158%	3	601	-44.536%
2026-04-06	19.0000	19.0000	19.0000	19.0000	+0.317%	2	604	-46.842%
2026-04-02	18.6200	19.1900	18.6200	18.9400	-7.835%	7	607	-46.674%
2026-04-01	20.7000	20.7500	20.5000	20.5500	+0.440%	13	607	-50.852%
2026-03-31	19.6300	20.6000	19.6300	20.4600	+12.294%	19	608	-50.635%
2026-03-27	18.0000	19.0900	18.0000	18.2200	+5.746%	3	610	-44.566%
2026-03-26	18.0000	18.0000	16.9000	17.2300	-13.417%	15	609	-41.381%
2026-03-25	19.9000	19.9000	19.9000	19.9000	+10.372%	1	620	-49.246%
2026-03-24	18.0000	18.0300	17.2500	18.0300	-1.205%	13	621	-43.982%
2026-03-23	17.5500	18.5500	17.0100	18.2500	+7.670%	23	623	-44.658%
2026-03-20	16.7000	18.0000	16.7000	16.9500	-10.507%	44	614	-40.413%
2026-03-19	17.0000	19.8000	16.7200	18.9400	-7.835%	658	641	-46.674%
2026-03-18	20.8500	21.4800	20.3000	20.5500	-10.223%	59	319	-50.852%
2026-03-17	23.0000	23.0000	22.0000	22.8900	-2.596%	4	338	-55.876%
2026-03-16	24.1600	24.1600	23.3000	23.5000	-4.277%	6	337	-57.021%
2026-03-13	25.9700	25.9700	23.5700	24.5500	-9.074%	91	336	-58.859%
2026-03-12	27.1200	27.1200	26.6800	27.0000	-2.280%	5	247	-62.593%
2026-03-11	27.1800	27.6300	26.5000	27.6300	-4.063%	6	245	-63.446%
2026-03-10	28.3800	29.5000	28.3800	28.8000	+7.503%	19	241	-64.931%
2026-03-09	25.5000	28.1000	25.5000	26.7900	-0.298%	42	226	-62.299%
2026-03-06	27.9000	27.9000	26.8700	26.8700	+6.839%	3	196	-62.412%
2026-03-05	25.0000	25.4000	24.6000	25.1500	-0.789%	5	193	-59.841%
2026-03-04	26.0000	27.0000	25.3500	25.3500	-1.553%	27	192	-60.158%
2026-03-03	24.7500	26.6300	24.7500	25.7500	-15.129%	9	196	-60.777%
2026-03-02	32.0000	32.0000	27.4500	30.3400	-7.725%	29	188	-66.711%
2026-02-27	30.5000	33.5500	30.5000	32.8800	+12.526%	75	181	-69.282%
2026-02-26	28.5000	29.9000	27.7100	29.2200	-6.913%	65	154	-65.435%
2026-02-25	31.5500	31.5500	30.7900	31.3900	+6.769%	25	109	-67.824%
2026-02-24	29.7700	30.0000	29.0200	29.4000	-5.069%	20	109	-65.646%
2026-02-23	30.0000	30.9700	28.2500	30.9700	+20.272%	60	99	-67.388%
2026-02-20	22.7000	27.0000	22.7000	25.7500	+23.265%	35	89	-60.777%
2026-02-19	20.6000	20.8900	20.2000	20.8900	+13.286%	13	57	-51.652%
2026-02-18	16.9000	20.0000	16.9000	18.4400	+3.074%	39	46	-45.228%
2026-02-17	17.3400	17.8900	17.3400	17.8900	-7.784%	13	14	-43.544%
2026-02-13	21.0000	21.0000	17.9800	19.4000	0.000%	30	17	-47.938%