Dark

SLV20281215C90
SLV Dec 15 2028 90.00 Call (SLV281215C00090000)
option OPRA

EOD

Sep 11, 2026

9.33-1.060%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.3000	9.3300	9.3000	9.3300	-1.060%	10	913	0.000%
2026-09-10	9.4300	9.4300	9.4300	9.4300	-11.289%	5	918	-1.060%
2026-09-09	10.6300	10.6300	10.6300	10.6300	+5.248%	2	913	-12.230%
2026-09-02	10.1000	10.1000	10.1000	10.1000	+3.061%	5	911	-7.624%
2026-09-01	9.9500	9.9500	9.8000	9.8000	-10.909%	9	911	-4.796%
2026-08-28	12.1000	12.1300	11.0000	11.0000	-1.610%	14	909	-15.182%
2026-08-27	11.2500	11.2500	11.1800	11.1800	-4.444%	2	909	-16.547%
2026-08-25	11.7000	11.7000	11.7000	11.7000	+2.362%	1	908	-20.256%
2026-08-24	11.7500	11.7500	11.4300	11.4300	-3.626%	17	907	-18.373%
2026-08-21	11.6000	11.8600	11.6000	11.8600	+7.330%	12	890	-21.332%
2026-08-20	11.0500	11.0500	11.0500	11.0500	+10.500%	1	879	-15.566%
2026-08-19	9.3500	10.0000	9.3500	10.0000	+10.254%	5	879	-6.700%
2026-08-18	9.4000	9.4000	9.0000	9.0700	-10.198%	3	877	+2.867%
2026-08-17	10.0000	10.1000	10.0000	10.1000	+5.208%	2	876	-7.624%
2026-08-14	9.6000	9.6000	9.6000	9.6000	+0.209%	1	875	-2.813%
2026-08-13	9.5800	9.5800	9.5800	9.5800	-4.771%	3	874	-2.610%
2026-08-12	10.2000	10.3700	10.0600	10.0600	+5.672%	6	877	-7.256%
2026-08-11	10.5000	10.5000	9.5200	9.5200	-0.730%	11	875	-1.996%
2026-08-10	9.5300	9.5900	9.5300	9.5900	+6.556%	15	881	-2.711%
2026-08-07	9.0200	9.2400	8.8200	9.0000	+9.489%	178	880	+3.667%
2026-08-06	8.2200	8.2200	8.2200	8.2200	-5.517%	3	812	+13.504%
2026-08-05	8.9000	8.9000	6.8000	8.7000	+10.127%	26	812	+7.241%
2026-08-04	7.8000	7.9000	7.7000	7.9000	+9.116%	10	802	+18.101%
2026-08-03	7.1000	7.2400	7.0800	7.2400	-3.467%	6	799	+28.867%
2026-07-28	7.1000	7.5000	7.1000	7.5000	-3.723%	4	801	+24.400%
2026-07-27	7.5400	7.7900	7.5000	7.7900	-0.764%	37	801	+19.769%
2026-07-24	7.8600	8.0000	7.7600	7.8500	+2.883%	18	799	+18.854%
2026-07-23	7.6000	7.6300	7.6000	7.6300	-7.515%	2	798	+22.280%
2026-07-22	7.9600	8.3200	7.9400	8.2500	+5.096%	34	798	+13.091%
2026-07-21	7.5500	8.1500	7.5000	7.8500	+5.369%	170	794	+18.854%
2026-07-20	7.2600	7.6000	7.2000	7.4500	+6.429%	211	741	+25.235%
2026-07-17	6.5000	7.3000	6.5000	7.0000	+2.941%	9	652	+33.286%
2026-07-16	7.8300	7.8300	6.5500	6.8000	-6.593%	126	648	+37.206%
2026-07-15	7.3000	7.3000	7.2800	7.2800	-6.667%	2	648	+28.159%
2026-07-14	8.0000	8.3000	7.5000	7.8000	+1.961%	139	647	+19.615%
2026-07-13	7.7900	8.1700	7.4000	7.6500	-5.556%	63	611	+21.961%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-6.682%	1	600	+15.185%
2026-07-09	8.6800	8.6800	8.6800	8.6800	+4.578%	1	599	+7.488%
2026-07-08	7.6000	8.3000	7.2000	8.3000	-5.575%	10	600	+12.410%
2026-07-07	9.1500	9.1500	8.4000	8.7900	-4.353%	20	595	+6.143%
2026-07-06	8.9000	9.1900	8.6600	9.1900	+9.405%	125	596	+1.523%
2026-07-02	8.8000	8.9800	8.4000	8.4000	+2.190%	11	620	+11.071%
2026-07-01	8.2500	8.4000	8.0600	8.2200	+1.607%	17	620	+13.504%
2026-06-30	8.1400	8.7200	7.9500	8.0900	+8.155%	37	622	+15.328%
2026-06-29	7.7500	8.1200	7.4800	7.4800	-5.912%	19	632	+24.733%
2026-06-26	7.8000	8.4200	7.8000	7.9500	-4.447%	230	622	+17.358%
2026-06-25	7.4600	8.3900	7.4600	8.3200	+7.079%	86	683	+12.139%
2026-06-24	7.4000	8.1000	7.0000	7.7700	-8.588%	40	646	+20.077%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-15.842%	5	655	+9.765%
2026-06-18	13.0000	13.0000	10.1000	10.1000	-17.886%	91	641	-7.624%
2026-06-17	14.3500	14.3500	12.0000	12.3000	+1.068%	31	641	-24.146%
2026-06-16	12.1700	12.1700	12.1700	12.1700	-3.413%	9	641	-23.336%
2026-06-15	12.9400	14.9000	12.6000	12.6000	+14.027%	15	638	-25.952%
2026-06-12	11.1500	11.1500	11.0500	11.0500	+38.994%	2	638	-15.566%
2026-06-10	10.1200	12.9500	7.9500	7.9500	-24.286%	12	638	+17.358%
2026-06-09	12.0100	12.0100	10.2500	10.5000	-13.223%	7	643	-11.143%
2026-06-08	12.1000	12.1000	12.1000	12.1000	-17.406%	1	643	-22.893%
2026-06-04	14.8000	14.8000	14.5600	14.6500	+0.137%	4	643	-36.314%
2026-06-03	15.0000	15.0000	14.6300	14.6300	-8.620%	5	642	-36.227%
2026-06-02	16.0000	16.3000	15.9500	16.0100	-1.900%	20	648	-41.724%
2026-05-29	16.1200	16.4700	16.1000	16.3200	-0.609%	7	649	-42.831%
2026-05-28	15.6400	16.4200	15.6400	16.4200	+2.625%	26	649	-43.179%
2026-05-27	15.7200	16.0000	15.7200	16.0000	-11.111%	2	649	-41.688%
2026-05-26	16.8000	18.0000	16.8000	18.0000	+6.007%	6	647	-48.167%
2026-05-22	18.0000	18.0000	16.9800	16.9800	-3.851%	8	643	-45.053%
2026-05-21	16.7200	17.6600	16.7200	17.6600	+3.638%	2	637	-47.169%
2026-05-20	17.0400	17.0400	17.0400	17.0400	+3.902%	4	637	-45.246%
2026-05-19	16.9000	17.5500	16.4000	16.4000	-9.642%	77	664	-43.110%
2026-05-18	19.0000	20.1500	18.1500	18.1500	-6.202%	3	664	-48.595%
2026-05-15	18.4500	19.3500	17.6500	19.3500	-14.758%	12	664	-51.783%
2026-05-14	22.2900	23.0000	22.0900	22.7000	-7.081%	39	628	-58.899%
2026-05-13	25.3000	25.5000	24.4300	24.4300	+8.820%	13	596	-61.809%
2026-05-12	24.0500	24.0500	22.4500	22.4500	-2.391%	5	596	-58.441%
2026-05-11	22.2400	23.0000	22.2000	23.0000	+25.683%	11	596	-59.435%
2026-05-07	19.0000	19.0500	18.3000	18.3000	+7.647%	4	589	-49.016%
2026-05-06	17.0000	17.0000	17.0000	17.0000	+17.241%	1	589	-45.118%
2026-05-05	15.0000	15.0000	14.0000	14.5000	-5.352%	4	589	-35.655%
2026-05-04	16.0000	16.0000	15.0200	15.3200	+3.864%	5	590	-39.099%
2026-04-29	14.7500	14.7500	14.7500	14.7500	-1.667%	2	589	-36.746%
2026-04-28	16.0000	16.0000	15.0000	15.0000	-9.091%	6	589	-37.800%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-5.714%	1	588	-43.455%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-2.778%	1	588	-46.686%
2026-04-22	18.9000	18.9000	18.0000	18.0000	-5.263%	5	587	-48.167%
2026-04-21	19.5000	19.5000	19.0000	19.0000	-9.524%	10	578	-50.895%
2026-04-17	21.0000	21.0000	21.0000	21.0000	+10.526%	1	578	-55.571%
2026-04-16	19.8000	19.8000	19.0000	19.0000	-4.186%	10	578	-50.895%
2026-04-15	19.8300	19.8300	19.8300	19.8300	+7.189%	5	575	-52.950%
2026-04-14	18.5000	18.5000	18.5000	18.5000	-4.884%	1	580	-49.568%
2026-04-13	17.0000	19.4500	16.7500	19.4500	+7.045%	11	581	-52.031%
2026-04-09	18.1700	18.1700	18.1700	18.1700	-1.943%	10	580	-48.652%
2026-04-08	18.5000	18.5300	18.3600	18.5300	+9.000%	3	590	-49.649%
2026-04-07	17.0000	17.0000	17.0000	17.0000	+6.250%	2	590	-45.118%
2026-04-06	18.0000	18.0000	16.0000	16.0000	-7.246%	16	588	-41.688%
2026-04-02	17.5000	19.1000	16.5000	17.2500	-9.211%	12	584	-45.913%
2026-04-01	18.9000	20.4500	18.5000	19.0000	0.000%	17	584	-50.895%
2026-03-31	18.5000	19.0000	18.5000	19.0000	+28.378%	23	576	-50.895%
2026-03-30	14.5000	14.8000	14.5000	14.8000	-9.202%	3	564	-36.959%
2026-03-26	16.3000	16.3000	16.3000	16.3000	-5.233%	1	561	-42.761%
2026-03-25	17.2000	17.2000	17.2000	17.2000	-5.495%	1	561	-45.756%
2026-03-24	18.2000	18.2000	18.2000	18.2000	+13.750%	1	562	-48.736%
2026-03-23	16.2000	16.6600	15.6000	16.0000	+5.263%	9	561	-41.688%
2026-03-20	15.8000	15.8000	15.0500	15.2000	-11.628%	13	560	-38.618%
2026-03-19	16.0600	18.3000	15.8800	17.2000	-7.377%	1,034	559	-45.756%
2026-03-18	18.5700	18.5700	18.5700	18.5700	-8.971%	1	98	-49.758%
2026-03-17	20.0000	20.4000	20.0000	20.4000	-4.225%	2	98	-54.265%
2026-03-16	21.8500	21.8500	21.3000	21.3000	-4.270%	4	97	-56.197%
2026-03-13	23.4500	23.4500	21.9300	22.2500	-9.809%	13	97	-58.067%
2026-03-12	27.0500	27.0500	24.2500	24.6700	-1.320%	3	86	-62.181%
2026-03-11	26.9000	26.9000	25.0000	25.0000	-6.367%	2	85	-62.680%
2026-03-10	27.2000	27.2000	26.5500	26.7000	+4.706%	19	83	-65.056%
2026-03-09	25.5000	25.5000	25.5000	25.5000	+6.250%	1	64	-63.412%
2026-03-06	24.0000	24.0000	24.0000	24.0000	+14.286%	3	63	-61.125%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-10.979%	5	62	-55.571%
2026-03-04	23.5500	23.5900	23.5500	23.5900	+4.844%	2	66	-60.449%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-19.210%	1	66	-58.533%
2026-03-02	28.1000	28.1000	27.2000	27.8500	-8.086%	18	65	-66.499%
2026-02-27	29.0000	30.3000	29.0000	30.3000	+17.899%	10	53	-69.208%
2026-02-26	25.6800	25.7000	25.6800	25.7000	-7.153%	6	47	-63.696%
2026-02-25	29.1000	29.8000	27.6800	27.6800	+6.462%	18	34	-66.293%
2026-02-23	26.2900	26.2900	26.0000	26.0000	+6.122%	41	34	-64.115%
2026-02-20	21.3500	24.5000	21.1000	24.5000	+38.968%	32	74	-61.918%
2026-02-19	18.0400	18.6000	17.6300	17.6300	-0.226%	29	53	-47.079%
2026-02-18	17.6700	17.6700	17.6700	17.6700	+12.548%	6	31	-47.199%
2026-02-17	15.4400	16.0000	14.1000	15.7000	0.000%	27	26	-40.573%