Dark

SLV20261231C100
SLV Dec 31 2026 100.00 Call (SLV261231C00100000)
option OPRA

EOD

Sep 17, 2026

0.4800+9.091%(+0.0400)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5100	0.5400	0.4800	0.4800	+9.091%	64	15,516	0.000%
2026-09-16	0.5300	0.5400	0.4300	0.4400	-12.000%	475	15,530	+9.091%
2026-09-15	0.4700	0.5300	0.4700	0.5000	+2.041%	830	15,654	-4.000%
2026-09-14	0.5000	0.5300	0.4700	0.4900	-12.500%	116	16,256	-2.041%
2026-09-11	0.6300	0.6400	0.5600	0.5600	-3.448%	104	16,279	-14.286%
2026-09-10	0.6300	0.6600	0.5700	0.5800	-33.333%	156	16,294	-17.241%
2026-09-09	0.9100	0.9700	0.8200	0.8700	+19.178%	21	16,288	-44.828%
2026-09-08	0.7200	0.7600	0.7200	0.7300	-3.947%	26	16,280	-34.247%
2026-09-04	0.8000	0.8000	0.7600	0.7600	-22.449%	9	16,270	-36.842%
2026-09-03	0.7600	0.9800	0.7600	0.9800	+38.028%	108	16,270	-51.020%
2026-09-02	0.6500	0.7200	0.6500	0.7100	+16.393%	710	16,279	-32.394%
2026-09-01	0.7100	0.7100	0.6000	0.6100	-20.779%	450	16,596	-21.311%
2026-08-31	0.8600	0.8600	0.7600	0.7700	-9.412%	86	16,737	-37.662%
2026-08-28	1.3800	1.4000	0.8400	0.8500	-31.452%	643	16,709	-43.529%
2026-08-27	1.0500	1.2500	1.0300	1.2400	+13.761%	67	16,368	-61.290%
2026-08-26	1.1500	1.1500	1.0500	1.0900	-12.800%	113	16,342	-55.963%
2026-08-25	1.1000	1.2600	1.1000	1.2500	+0.806%	73	16,334	-61.600%
2026-08-24	1.3800	1.3800	1.2200	1.2400	-8.148%	771	16,313	-61.290%
2026-08-21	1.3500	1.4500	1.3000	1.3500	+11.570%	4,525	16,348	-64.444%
2026-08-20	1.0600	1.3500	1.0400	1.2100	+17.476%	734	19,688	-60.331%
2026-08-19	0.9100	1.0300	0.9100	1.0300	+43.056%	80	19,839	-53.398%
2026-08-18	0.8400	0.8400	0.7000	0.7200	-30.097%	39	19,833	-33.333%
2026-08-17	0.8900	1.0300	0.8900	1.0300	+18.391%	13	19,820	-53.398%
2026-08-14	0.9200	0.9500	0.8700	0.8700	-3.333%	78	19,822	-44.828%
2026-08-13	1.0400	1.0400	0.9000	0.9000	-22.414%	70	19,803	-46.667%
2026-08-12	1.1900	1.2600	1.1600	1.1600	+7.407%	38	19,826	-58.621%
2026-08-11	1.0600	1.1200	1.0600	1.0800	-11.475%	103	19,821	-55.556%
2026-08-10	0.9500	1.2400	0.9000	1.2200	+35.556%	179	19,760	-60.656%
2026-08-07	0.9600	1.0100	0.8700	0.9000	+21.622%	476	19,734	-46.667%
2026-08-06	0.7600	0.7900	0.7200	0.7400	-7.500%	61	19,853	-35.135%
2026-08-05	1.8100	1.8200	0.7900	0.8000	+29.032%	601	19,838	-40.000%
2026-08-04	0.6100	0.6600	0.6100	0.6200	+14.815%	157	19,673	-22.581%
2026-08-03	0.5500	0.5500	0.5000	0.5400	-5.263%	97	19,536	-11.111%
2026-07-31	0.5600	0.6100	0.5400	0.5700	-10.938%	116	19,461	-15.789%
2026-07-30	0.6100	0.6400	0.5900	0.6400	+10.345%	43	19,398	-25.000%
2026-07-29	0.6000	0.6500	0.5600	0.5800	-3.333%	232	19,379	-17.241%
2026-07-28	0.6000	0.6100	0.5800	0.6000	-6.250%	33	19,208	-20.000%
2026-07-27	0.7000	0.7100	0.6400	0.6400	-11.111%	12	19,227	-25.000%
2026-07-24	0.6900	0.7200	0.6900	0.7200	+2.857%	52	19,221	-33.333%
2026-07-23	0.6900	0.7000	0.6600	0.7000	-15.663%	15	19,171	-31.429%
2026-07-22	0.7300	0.8900	0.7300	0.8300	+18.571%	31	19,172	-42.169%
2026-07-21	0.7000	0.7100	0.6800	0.7000	+20.690%	33	19,171	-31.429%
2026-07-20	0.6000	0.6200	0.5800	0.5800	-9.375%	102	19,146	-17.241%
2026-07-17	0.6100	0.6400	0.5900	0.6400	+3.226%	40	19,105	-25.000%
2026-07-16	0.6500	0.6500	0.6100	0.6200	-11.429%	5,154	19,070	-22.581%
2026-07-15	0.7500	0.7500	0.7000	0.7000	-10.256%	16	14,336	-31.429%
2026-07-14	0.7800	0.8100	0.7800	0.7800	+13.043%	70	14,393	-38.462%
2026-07-13	0.7900	0.7900	0.6800	0.6900	-17.857%	1,073	14,327	-30.435%
2026-07-10	0.8600	0.8700	0.8400	0.8400	-10.638%	210	15,141	-42.857%
2026-07-09	0.9300	0.9700	0.9300	0.9400	+14.634%	239	15,346	-48.936%
2026-07-08	0.8200	0.8500	0.7800	0.8200	-11.828%	176	15,157	-41.463%
2026-07-07	1.1000	1.1000	0.9300	0.9300	-19.130%	223	15,278	-48.387%
2026-07-06	1.1000	1.1500	1.0900	1.1500	+8.491%	93	15,485	-58.261%
2026-07-02	1.1500	1.2100	1.0600	1.0600	+6.000%	37	15,418	-54.717%
2026-07-01	1.0100	1.1300	1.0000	1.0000	0.000%	125	15,418	-52.000%
2026-06-30	0.9000	1.0200	0.9000	1.0000	+8.696%	62	15,376	-52.000%
2026-06-29	0.9400	0.9400	0.8700	0.9200	-3.158%	52	15,380	-47.826%
2026-06-26	0.9800	1.0700	0.9500	0.9500	0.000%	272	15,351	-49.474%
2026-06-25	0.9900	1.0000	0.9100	0.9500	+3.261%	99	15,090	-49.474%
2026-06-24	0.8500	0.9400	0.8000	0.9200	-9.804%	3,103	15,078	-47.826%
2026-06-23	1.1900	1.1900	1.0200	1.0200	-24.444%	992	12,256	-52.941%
2026-06-22	1.7200	1.7200	1.3300	1.3500	-14.013%	865	11,930	-64.444%
2026-06-18	1.9300	1.9300	1.5700	1.5700	-19.898%	989	12,450	-69.427%
2026-06-17	2.1700	2.5200	1.9000	1.9600	-9.677%	646	12,450	-75.510%
2026-06-16	2.3500	2.3500	2.0700	2.1700	-6.867%	321	12,450	-77.880%
2026-06-15	2.5600	2.5600	2.3000	2.3300	+9.906%	108	11,315	-79.399%
2026-06-12	2.0400	2.1900	1.9400	2.1200	-1.852%	955	11,315	-77.358%
2026-06-11	1.6100	2.1600	1.6100	2.1600	+36.709%	370	11,315	-77.778%
2026-06-10	1.7400	1.8500	1.5800	1.5800	-7.059%	1,301	11,189	-69.620%
2026-06-09	1.9800	1.9800	1.5900	1.7000	-16.256%	1,452	10,350	-71.765%
2026-06-08	2.0900	2.1400	1.9900	2.0300	+2.010%	908	8,996	-76.355%
2026-06-05	2.9900	2.9900	1.9400	1.9900	-35.599%	1,669	8,295	-75.879%
2026-06-04	3.4000	3.4000	3.0500	3.0900	-0.323%	141	7,472	-84.466%
2026-06-03	3.3500	3.3500	3.1000	3.1000	-14.365%	1,043	7,462	-84.516%
2026-06-02	3.7500	3.8500	3.6200	3.6200	+0.556%	53	7,477	-86.740%
2026-06-01	3.6000	3.6700	3.4000	3.6000	-6.494%	993	7,445	-86.667%
2026-05-29	3.8000	4.0800	3.6500	3.8500	0.000%	204	6,988	-87.532%
2026-05-28	3.4500	3.9500	3.3000	3.8500	+4.620%	918	7,076	-87.532%
2026-05-27	3.7500	3.8600	3.6800	3.6800	-17.303%	604	6,867	-86.957%
2026-05-26	4.2500	4.4800	4.2000	4.4500	+5.450%	216	7,080	-89.213%
2026-05-22	4.3500	4.4000	4.1200	4.2200	-10.782%	484	7,007	-88.626%
2026-05-21	4.1500	4.8000	4.1500	4.7300	+2.826%	68	6,947	-89.852%
2026-05-20	4.4000	4.7000	4.4000	4.6000	+11.380%	117	6,947	-89.565%
2026-05-19	4.5000	4.6500	4.1300	4.1300	-22.804%	835	7,154	-88.378%
2026-05-18	5.6000	5.8000	5.2000	5.3500	+1.905%	102	7,154	-91.028%
2026-05-15	5.6500	5.6500	5.2500	5.2500	-30.464%	1,812	7,154	-90.857%
2026-05-14	8.2300	8.2300	7.4900	7.5500	-20.610%	261	6,676	-93.642%
2026-05-13	9.1500	10.4000	8.9500	9.5100	+3.370%	559	6,693	-94.953%
2026-05-12	8.0300	9.2000	7.4500	9.2000	+2.222%	473	6,693	-94.783%
2026-05-11	8.2000	9.0000	7.8600	9.0000	+46.341%	533	6,693	-94.667%
2026-05-08	6.3500	6.3500	5.9000	6.1500	+10.811%	395	6,632	-92.195%
2026-05-07	5.9100	6.6400	5.5000	5.5500	+16.109%	1,156	6,366	-91.351%
2026-05-06	4.4500	4.8500	4.4500	4.7800	+35.795%	664	5,955	-89.958%
2026-05-05	3.6500	3.7500	3.5000	3.5200	-0.845%	168	5,575	-86.364%
2026-05-04	3.7500	3.8900	3.4700	3.5500	-13.415%	298	5,456	-86.479%
2026-05-01	3.9000	4.4000	3.9000	4.1000	+12.022%	81	5,433	-88.293%
2026-04-30	3.5800	3.6600	3.5000	3.6600	+7.647%	457	5,433	-86.885%
2026-04-29	3.3500	3.4000	3.2000	3.4000	-6.593%	253	5,320	-85.882%
2026-04-28	3.9500	3.9500	3.6400	3.6400	-20.000%	90	5,137	-86.813%
2026-04-27	4.7000	4.7000	4.4000	4.5500	-5.797%	228	5,095	-89.451%
2026-04-24	4.7500	5.0500	4.7500	4.8300	-0.412%	147	4,877	-90.062%
2026-04-23	5.2000	5.2500	4.8500	4.8500	-12.613%	202	4,869	-90.103%
2026-04-22	5.6500	5.7500	5.5300	5.5500	+6.731%	153	4,945	-91.351%
2026-04-21	5.9500	5.9700	5.1900	5.2000	-18.367%	214	4,797	-90.769%
2026-04-20	6.7000	6.7000	6.3000	6.3700	-11.528%	102	4,797	-92.465%
2026-04-17	7.3500	7.6000	7.1500	7.2000	+16.129%	206	4,855	-93.333%
2026-04-16	6.5000	6.5000	6.1700	6.2000	-6.767%	152	4,779	-92.258%
2026-04-15	6.7200	7.1000	6.6000	6.6500	-3.623%	488	4,731	-92.782%
2026-04-14	5.8500	6.9000	5.8500	6.9000	+26.606%	262	4,313	-93.043%
2026-04-13	5.2500	5.4500	5.0000	5.4500	-5.546%	77	4,321	-91.193%
2026-04-10	5.9000	6.0600	5.7700	5.7700	-5.410%	118	4,312	-91.681%
2026-04-09	5.9000	6.1000	5.6000	6.1000	+1.667%	97	4,300	-92.131%
2026-04-08	6.5700	6.5700	5.9000	6.0000	+2.564%	54	4,258	-92.000%
2026-04-07	5.4500	5.8500	5.2000	5.8500	0.000%	35	4,245	-91.795%
2026-04-06	5.8500	5.9000	5.7500	5.8500	-1.681%	546	4,236	-91.795%
2026-04-02	5.5000	6.0500	5.4800	5.9500	-10.526%	145	4,297	-91.933%
2026-04-01	6.8500	6.9000	6.5000	6.6500	-6.338%	331	4,297	-92.782%
2026-03-31	6.6000	7.1000	6.5600	7.1000	+23.478%	177	4,158	-93.239%
2026-03-30	6.0000	6.1500	5.7500	5.7500	-5.738%	17	4,176	-91.652%
2026-03-27	5.2000	6.3000	5.0300	6.1000	+23.732%	203	4,170	-92.131%
2026-03-26	5.3000	5.5000	4.8000	4.9300	-17.833%	475	4,015	-90.264%
2026-03-25	6.3500	6.3500	6.0000	6.0000	+10.497%	95	3,667	-92.000%
2026-03-24	5.1000	5.5000	5.0500	5.4300	-0.367%	48	3,600	-91.160%
2026-03-23	4.6500	5.5500	4.5500	5.4500	+23.583%	127	3,592	-91.193%
2026-03-20	5.3000	5.3000	4.4100	4.4100	-18.333%	120	3,594	-89.116%
2026-03-19	4.7500	5.4000	4.4500	5.4000	-18.797%	425	3,533	-91.111%
2026-03-18	7.1700	7.4100	6.4900	6.6500	-16.875%	145	3,568	-92.782%
2026-03-17	8.5500	8.5500	8.0000	8.0000	-13.043%	120	3,570	-94.000%
2026-03-16	9.3000	9.4600	8.7500	9.2000	+1.657%	141	3,534	-94.783%
2026-03-13	10.7500	10.7500	9.0500	9.0500	-20.264%	179	3,506	-94.696%
2026-03-12	12.2800	12.3000	11.2500	11.3500	-6.584%	393	3,536	-95.771%
2026-03-11	11.9500	12.1500	11.5500	12.1500	-13.214%	18	3,439	-96.049%
2026-03-10	13.1100	14.1000	13.1000	14.0000	+17.155%	30	3,429	-96.571%
2026-03-09	10.8500	11.9500	10.8500	11.9500	+7.658%	46	3,440	-95.983%
2026-03-06	10.6500	11.6500	10.6000	11.1000	+6.833%	521	3,430	-95.676%
2026-03-05	10.6900	10.6900	10.1700	10.3900	-10.431%	38	3,135	-95.380%
2026-03-04	12.4700	12.4700	11.6000	11.6000	-3.333%	42	3,122	-95.862%
2026-03-03	11.7800	12.3000	11.3000	12.0000	-24.051%	342	3,086	-96.000%
2026-03-02	15.2200	16.1600	14.0500	15.8000	-10.734%	598	3,011	-96.962%
2026-02-27	16.3500	18.1000	16.3500	17.7000	+19.838%	597	3,134	-97.288%
2026-02-26	13.9700	14.7700	13.8500	14.7700	-7.688%	22	2,669	-96.750%
2026-02-25	16.4600	16.6700	15.9100	16.0000	+4.575%	80	2,669	-97.000%
2026-02-24	15.7500	16.5500	15.2000	15.3000	-10.264%	87	2,669	-96.863%
2026-02-23	14.0000	17.7400	14.0000	17.0500	+28.679%	186	2,650	-97.185%
2026-02-20	9.5600	13.5000	9.5600	13.2500	+58.683%	585	2,655	-96.377%
2026-02-19	7.8500	8.5500	7.8500	8.3500	+9.150%	404	2,398	-94.251%
2026-02-18	6.8000	8.0500	6.8000	7.6500	+33.043%	175	2,412	-93.725%
2026-02-17	5.9500	5.9500	5.3000	5.7500	-14.815%	354	2,328	-91.652%
2026-02-13	7.7200	7.7200	6.7500	6.7500	-5.594%	144	2,091	-92.889%
2026-02-12	10.7000	10.7000	6.8500	7.1500	-37.115%	195	2,091	-93.287%
2026-02-11	11.2500	11.7000	11.1500	11.3700	+12.241%	361	2,029	-95.778%
2026-02-10	11.3800	11.5000	10.0000	10.1300	-13.047%	36	2,241	-95.262%
2026-02-09	10.0000	11.8300	10.0000	11.6500	+27.183%	173	2,243	-95.880%
2026-02-06	8.4500	9.3300	8.4500	9.1600	+21.647%	96	2,180	-94.760%
2026-02-05	8.4900	9.2500	7.4900	7.5300	-39.274%	149	2,163	-93.625%
2026-02-04	15.3500	15.3500	11.5000	12.4000	-0.800%	122	2,102	-96.129%
2026-02-03	12.5000	13.7400	11.5500	12.5000	+33.690%	71	2,102	-96.160%
2026-02-02	11.2000	11.2000	7.8000	9.3500	-17.982%	458	2,080	-94.866%
2026-01-30	19.2500	21.2400	9.3600	11.4000	-61.873%	1,226	2,084	-95.789%
2026-01-29	31.5500	31.8500	23.5500	29.9000	+2.222%	288	1,902	-98.395%
2026-01-28	26.8900	29.6500	25.0000	29.2500	+12.414%	626	1,993	-98.359%
2026-01-27	24.0000	26.0200	22.0000	26.0200	+13.130%	304	1,857	-98.155%
2026-01-26	23.2000	31.6000	22.5500	23.0000	+23.656%	902	1,847	-97.913%
2026-01-23	16.6500	18.6000	16.6500	18.6000	+22.772%	361	1,760	-97.419%
2026-01-22	14.0500	15.1800	14.0000	15.1500	+10.908%	107	1,640	-96.832%
2026-01-21	14.4400	14.6400	12.6500	13.6600	-7.703%	127	1,634	-96.486%
2026-01-20	14.7000	15.2500	14.3500	14.8000	+18.876%	839	1,629	-96.757%
2026-01-16	12.0000	12.9000	12.0000	12.4500	-8.858%	58	1,708	-96.145%
2026-01-15	12.4000	14.1700	12.3000	13.6600	-5.007%	1,458	1,708	-96.486%
2026-01-14	12.8800	14.4900	12.8800	14.3800	0.000%	382	341	-96.662%