Dark

SLV20261231C125
SLV Dec 31 2026 125.00 Call (SLV261231C00125000)
option OPRA

EOD

Sep 16, 2026

0.24000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2400	0.2400	0.2400	0.2400	0.000%	1	6,067	0.000%
2026-09-15	0.2500	0.2600	0.2400	0.2400	+4.348%	7	6,068	0.000%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-17.857%	7	6,061	+4.348%
2026-09-10	0.2800	0.2800	0.2800	0.2800	-26.316%	3	6,068	-14.286%
2026-09-09	0.4200	0.4200	0.3800	0.3800	+11.765%	75	6,083	-36.842%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-5.556%	228	6,072	-29.412%
2026-09-04	0.3600	0.3600	0.3600	0.3600	-23.404%	1	6,107	-33.333%
2026-09-03	0.3600	0.4700	0.3600	0.4700	+46.875%	278	6,107	-48.936%
2026-09-01	0.3200	0.3200	0.3200	0.3200	-17.949%	2	6,065	-25.000%
2026-08-31	0.3600	0.3900	0.3600	0.3900	-11.364%	4	6,065	-38.462%
2026-08-28	0.4400	0.4400	0.4400	0.4400	-22.807%	665	6,064	-45.455%
2026-08-27	0.4800	0.5700	0.4800	0.5700	+11.765%	52	5,658	-57.895%
2026-08-26	0.5100	0.5100	0.5100	0.5100	-16.393%	1	5,685	-52.941%
2026-08-25	0.6100	0.6100	0.6100	0.6100	-3.175%	1	5,685	-60.656%
2026-08-24	0.6300	0.6300	0.6300	0.6300	-4.545%	25	5,685	-61.905%
2026-08-21	0.6700	0.7000	0.6600	0.6600	+8.197%	5	5,685	-63.636%
2026-08-20	0.5100	0.6500	0.5100	0.6100	+56.410%	214	5,687	-60.656%
2026-08-18	0.4300	0.4300	0.3900	0.3900	-17.021%	6	5,870	-38.462%
2026-08-14	0.4900	0.4900	0.4700	0.4700	-16.071%	9	5,866	-48.936%
2026-08-13	0.5700	0.5700	0.5600	0.5600	-8.197%	10	5,865	-57.143%
2026-08-12	0.6400	0.6400	0.6100	0.6100	+10.909%	4	5,864	-60.656%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-5.172%	3	5,862	-56.364%
2026-08-10	0.5800	0.5800	0.5800	0.5800	+11.538%	4	5,865	-58.621%
2026-08-07	0.5100	0.5400	0.5100	0.5200	+33.333%	6	5,865	-53.846%
2026-08-06	0.3900	0.3900	0.3900	0.3900	-18.750%	5	5,863	-38.462%
2026-08-05	0.4700	0.4800	0.4700	0.4800	+60.000%	34	5,858	-50.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-14.286%	6	5,856	-20.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-14.634%	28	5,855	-31.429%
2026-07-23	0.4100	0.4100	0.4100	0.4100	-16.327%	1	5,855	-41.463%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+48.485%	1	5,854	-51.020%
2026-07-20	0.3600	0.3600	0.3300	0.3300	-10.811%	6	5,854	-27.273%
2026-07-17	0.4200	0.4200	0.3700	0.3700	-17.778%	5	5,855	-35.135%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,852	-46.667%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-9.091%	9	5,852	-52.000%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+17.021%	41	5,843	-56.364%
2026-07-08	0.5000	0.5000	0.4700	0.4700	-16.071%	51	5,804	-48.936%
2026-07-07	0.6200	0.6300	0.5600	0.5600	-15.152%	24	5,754	-57.143%
2026-07-06	0.6600	0.6600	0.6600	0.6600	-7.042%	40	5,773	-63.636%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+9.231%	4	5,773	-66.197%
2026-07-01	0.6000	0.6500	0.6000	0.6500	+3.175%	11	5,773	-63.077%
2026-06-30	0.5600	0.6300	0.5600	0.6300	+21.154%	32	5,764	-61.905%
2026-06-29	0.5700	0.5700	0.5200	0.5200	-11.864%	6	5,775	-53.846%
2026-06-26	0.5900	0.6400	0.5900	0.5900	0.000%	770	5,775	-59.322%
2026-06-25	0.5400	0.6300	0.5400	0.5900	+11.321%	374	5,056	-59.322%
2026-06-24	0.5200	0.5300	0.5000	0.5300	-8.621%	67	4,691	-54.717%
2026-06-23	0.6800	0.6800	0.5800	0.5800	-23.684%	8	4,644	-58.621%
2026-06-22	0.8900	0.8900	0.7600	0.7600	-16.484%	14	4,638	-68.421%
2026-06-18	0.9700	0.9700	0.9100	0.9100	-30.000%	6	4,637	-73.626%
2026-06-17	1.2300	1.3000	1.2300	1.3000	+13.043%	13	4,637	-81.538%
2026-06-16	1.1400	1.1600	1.1400	1.1500	-12.214%	24	4,637	-79.130%
2026-06-15	1.3300	1.3400	1.3100	1.3100	+19.091%	11	4,633	-81.679%
2026-06-12	1.1400	1.1400	1.1000	1.1000	-8.333%	164	4,633	-78.182%
2026-06-11	0.8800	1.2100	0.8700	1.2000	+33.333%	122	4,633	-80.000%
2026-06-10	0.8900	0.9900	0.8900	0.9000	0.000%	125	4,658	-73.333%
2026-06-09	1.0500	1.0500	0.9000	0.9000	-17.431%	182	5,361	-73.333%
2026-06-08	1.1200	1.1300	1.0700	1.0900	-2.679%	3,895	5,383	-77.982%
2026-06-05	1.4200	1.4200	1.1200	1.1200	-34.884%	196	6,469	-78.571%
2026-06-04	1.8600	1.8600	1.7100	1.7200	-1.149%	255	6,557	-86.047%
2026-06-03	1.8500	1.8600	1.7400	1.7400	-17.536%	21	6,312	-86.207%
2026-06-02	2.1500	2.1700	2.0600	2.1100	+0.476%	67	6,321	-88.626%
2026-06-01	2.0500	2.1000	1.9500	2.1000	-3.226%	6	6,314	-88.571%
2026-05-29	2.1600	2.3300	2.0400	2.1700	-3.556%	12	6,315	-88.940%
2026-05-28	1.9100	2.2500	1.8900	2.2500	+6.132%	46	6,317	-89.333%
2026-05-27	2.1400	2.2200	2.1200	2.1200	-19.084%	85	6,355	-88.679%
2026-05-26	2.5700	2.6400	2.4800	2.6200	-5.755%	4,263	6,626	-90.840%
2026-05-21	2.5800	2.7800	2.5800	2.7800	+0.361%	82	2,399	-91.367%
2026-05-20	2.7700	2.7700	2.7700	2.7700	+10.359%	1	2,401	-91.336%
2026-05-19	2.7200	2.7200	2.5100	2.5100	-23.476%	11	2,421	-90.438%
2026-05-18	3.2800	3.2800	3.2800	3.2800	-3.245%	3	2,421	-92.683%
2026-05-15	3.3200	3.4500	3.3000	3.3900	-27.872%	113	2,421	-92.920%
2026-05-14	4.9800	5.1000	4.7000	4.7000	-30.370%	204	2,301	-94.894%
2026-05-13	6.0000	6.8700	6.0000	6.7500	+25.000%	13	2,099	-96.444%
2026-05-12	5.4500	5.4500	5.4000	5.4000	-5.429%	5	2,099	-95.556%
2026-05-11	5.5500	5.7100	5.1800	5.7100	+52.267%	15	2,099	-95.797%
2026-05-08	3.9900	3.9900	3.7500	3.7500	+1.351%	8	2,103	-93.600%
2026-05-07	3.6500	4.2400	3.6500	3.7000	+33.574%	128	2,110	-93.514%
2026-05-06	2.7700	2.7700	2.7700	2.7700	+31.905%	200	2,048	-91.336%
2026-05-05	2.0600	2.1000	2.0600	2.1000	+0.962%	60	1,848	-88.571%
2026-05-04	2.2000	2.2400	2.0800	2.0800	-12.605%	204	1,828	-88.462%
2026-05-01	2.4000	2.4300	2.3800	2.3800	+17.822%	211	1,440	-89.916%
2026-04-30	2.0400	2.0600	2.0200	2.0200	+8.602%	161	1,440	-88.119%
2026-04-29	1.9000	1.9000	1.8600	1.8600	-12.264%	204	1,468	-87.097%
2026-04-28	2.2600	2.2600	2.1000	2.1200	-22.909%	211	1,374	-88.679%
2026-04-27	2.6700	2.7500	2.6700	2.7500	-8.333%	26	1,174	-91.273%
2026-04-24	3.0200	3.0200	3.0000	3.0000	-2.597%	9	1,158	-92.000%
2026-04-23	3.2500	3.2500	3.0000	3.0800	-16.304%	20	1,149	-92.208%
2026-04-21	3.7000	3.8000	3.6800	3.6800	-9.136%	75	1,212	-93.478%
2026-04-20	4.1000	4.1100	4.0500	4.0500	-15.094%	51	1,212	-94.074%
2026-04-17	4.8000	4.8000	4.7700	4.7700	+19.250%	8	1,261	-94.969%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+16.279%	4	1,264	-94.000%
2026-04-13	3.2200	3.4400	3.2200	3.4400	-7.027%	4	1,268	-93.023%
2026-04-10	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,265	-93.514%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-7.162%	3	1,265	-93.143%
2026-04-06	3.8000	3.8600	3.7700	3.7700	-13.333%	33	1,265	-93.634%
2026-04-01	4.5000	4.5000	4.3400	4.3500	-3.761%	181	1,232	-94.483%
2026-03-31	4.5000	4.5500	4.5000	4.5200	+13.000%	50	1,408	-94.690%
2026-03-30	4.0700	4.0700	4.0000	4.0000	-4.077%	3	1,396	-94.000%
2026-03-27	3.3000	4.1700	3.3000	4.1700	+26.364%	6	1,393	-94.245%
2026-03-26	3.6500	3.6500	3.3000	3.3000	-18.519%	30	1,387	-92.727%
2026-03-25	4.2000	4.3000	4.0500	4.0500	+12.500%	221	1,364	-94.074%
2026-03-24	3.6000	3.6000	3.5300	3.6000	+9.091%	153	1,146	-93.333%
2026-03-23	2.9700	3.3000	2.9700	3.3000	+17.021%	503	1,093	-92.727%
2026-03-20	3.3500	3.3500	2.8200	2.8200	-20.563%	73	1,593	-91.489%
2026-03-19	2.9900	3.5500	2.9900	3.5500	-20.045%	16	1,604	-93.239%
2026-03-18	4.4500	4.4500	4.4400	4.4400	-20.000%	2	1,594	-94.595%
2026-03-17	6.0000	6.0000	5.5500	5.5500	-7.654%	5	1,592	-95.676%
2026-03-16	6.0100	6.0100	6.0100	6.0100	-3.840%	4	1,590	-96.007%
2026-03-13	7.0100	7.0100	6.2500	6.2500	-22.840%	81	1,586	-96.160%
2026-03-12	8.1200	8.1200	8.1000	8.1000	-3.571%	3	1,585	-97.037%
2026-03-11	8.2300	8.4500	8.2300	8.4000	-11.579%	3	1,615	-97.143%
2026-03-10	9.4500	10.2000	9.4200	9.5000	+11.372%	419	1,614	-97.474%
2026-03-09	7.8000	8.5300	7.7000	8.5300	+8.662%	49	1,202	-97.186%
2026-03-06	7.9600	7.9600	7.8500	7.8500	+11.983%	625	1,469	-96.943%
2026-03-05	7.5000	7.5000	7.0000	7.0100	-15.846%	4	1,782	-96.576%
2026-03-04	8.8500	8.8500	8.2000	8.3300	-5.876%	12	1,781	-97.119%
2026-03-03	8.4000	8.8500	8.1500	8.8500	-25.000%	10	1,772	-97.288%
2026-03-02	11.2000	11.9000	10.4600	11.8000	-10.943%	280	1,769	-97.966%
2026-02-27	12.5500	13.8000	12.5500	13.2500	+18.304%	13	1,527	-98.189%
2026-02-26	10.0500	11.2000	9.9000	11.2000	-8.422%	36	1,530	-97.857%
2026-02-25	12.0000	12.2300	12.0000	12.2300	+5.069%	3	1,541	-98.038%
2026-02-24	13.5000	13.5000	11.6400	11.6400	-10.116%	160	1,541	-97.938%
2026-02-23	12.2900	12.9600	12.2900	12.9500	+27.712%	7	1,449	-98.147%
2026-02-20	7.4000	10.1400	7.4000	10.1400	+76.348%	57	1,450	-97.633%
2026-02-19	5.7700	5.7700	5.7500	5.7500	+4.167%	11	1,424	-95.826%
2026-02-18	4.5500	5.5200	4.5500	5.5200	+46.419%	22	1,423	-95.652%
2026-02-17	3.7500	3.7700	3.4000	3.7700	-18.043%	56	1,424	-93.634%
2026-02-13	4.9500	4.9500	4.5500	4.6000	-8.000%	168	1,439	-94.783%
2026-02-12	6.0000	6.0000	4.6000	5.0000	-38.424%	22	1,439	-95.200%
2026-02-11	8.0700	8.1500	8.0700	8.1200	+12.778%	9	1,433	-97.044%
2026-02-10	8.0800	8.0800	7.2000	7.2000	+28.571%	34	1,429	-96.667%
2026-02-05	6.2500	6.5500	5.4000	5.6000	-42.799%	35	1,419	-95.714%
2026-02-04	11.1900	11.1900	9.7900	9.7900	+5.269%	5	1,392	-97.549%
2026-02-03	9.7300	10.2000	9.1300	9.3000	+52.459%	47	1,391	-97.419%
2026-02-02	8.3000	8.3000	6.1000	6.1000	-20.984%	11	1,351	-96.066%
2026-01-30	14.8500	15.0000	7.0000	7.7200	-62.705%	1,114	1,345	-96.891%
2026-01-29	24.4600	24.4600	18.5000	20.7000	-6.546%	8	259	-98.841%
2026-01-28	21.0800	22.2400	19.8000	22.1500	+14.470%	9	255	-98.916%
2026-01-27	17.4000	19.3500	16.3000	19.3500	+10.256%	182	255	-98.760%
2026-01-26	17.7000	24.0000	17.4800	17.5500	0.000%	91	77	-98.632%