Dark

SLV20261231C150
SLV Dec 31 2026 150.00 Call (SLV261231C00150000)
option OPRA

EOD

Jul 29, 2026

0.3000+3.448%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2300	0.3000	0.2300	0.3000	+3.448%	5	3,669	0.000%
2026-07-28	0.2800	0.2900	0.2800	0.2900	-6.452%	20	3,672	+3.448%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-13.889%	1	3,654	-3.226%
2026-07-22	0.3300	0.3600	0.3300	0.3600	+33.333%	11	3,653	-16.667%
2026-07-21	0.2900	0.3000	0.2700	0.2700	+17.391%	8	3,644	+11.111%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-17.857%	1	3,646	+30.435%
2026-07-17	0.2100	0.2800	0.2100	0.2800	-12.500%	23	3,645	+7.143%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-8.571%	1	3,656	-6.250%
2026-07-10	0.3100	0.3500	0.3100	0.3500	-2.778%	23	3,656	-14.286%
2026-07-08	0.3400	0.3600	0.3300	0.3600	-20.000%	137	3,742	-16.667%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-2.174%	156	3,752	-33.333%
2026-07-02	0.5100	0.5100	0.4600	0.4600	+9.524%	18	3,897	-34.783%
2026-07-01	0.4600	0.4800	0.4200	0.4200	0.000%	91	3,897	-28.571%
2026-06-30	0.4000	0.4200	0.4000	0.4200	+5.000%	138	3,835	-28.571%
2026-06-29	0.3500	0.4000	0.3500	0.4000	-4.762%	51	3,697	-25.000%
2026-06-26	0.4100	0.4200	0.4100	0.4200	-2.326%	8	3,726	-28.571%
2026-06-25	0.3900	0.4500	0.3900	0.4300	+10.256%	146	3,758	-30.233%
2026-06-24	0.4000	0.4000	0.3900	0.3900	-7.143%	3	3,697	-23.077%
2026-06-23	0.4600	0.4600	0.4200	0.4200	-19.231%	481	3,877	-28.571%
2026-06-22	0.5500	0.5500	0.5000	0.5200	-16.129%	174	3,712	-42.308%
2026-06-18	0.6500	0.6500	0.6200	0.6200	-19.481%	2	3,818	-51.613%
2026-06-17	0.8000	0.9500	0.7700	0.7700	-3.750%	83	3,818	-61.039%
2026-06-16	0.8200	0.8200	0.7600	0.8000	-6.977%	68	3,818	-62.500%
2026-06-15	0.9400	0.9400	0.8600	0.8600	+8.861%	15	3,810	-65.116%
2026-06-12	0.7900	0.8000	0.7800	0.7900	+1.282%	17	3,810	-62.025%
2026-06-11	0.6700	0.7800	0.6500	0.7800	+23.810%	64	3,810	-61.538%
2026-06-10	0.5800	0.6500	0.5800	0.6300	+10.526%	97	3,763	-52.381%
2026-06-09	0.6200	0.6200	0.5500	0.5700	-17.391%	46	3,682	-47.368%
2026-06-08	0.6900	0.6900	0.6900	0.6900	0.000%	15	3,664	-56.522%
2026-06-05	1.0000	1.0000	0.6900	0.6900	-36.111%	265	3,649	-56.522%
2026-06-04	1.1000	1.1000	1.0800	1.0800	-3.571%	110	3,406	-72.222%
2026-06-03	1.2300	1.2300	1.1200	1.1200	-15.152%	35	3,396	-73.214%
2026-06-02	1.4200	1.4200	1.3200	1.3200	+1.538%	57	3,371	-77.273%
2026-06-01	1.2600	1.3500	1.2300	1.3000	-10.345%	38	3,320	-76.923%
2026-05-29	1.4000	1.4500	1.3300	1.4500	+1.399%	117	3,311	-79.310%
2026-05-28	1.2400	1.4500	1.2400	1.4300	+4.380%	221	3,343	-79.021%
2026-05-27	1.3900	1.4500	1.3700	1.3700	-15.432%	51	3,135	-78.102%
2026-05-26	1.6600	1.6600	1.6100	1.6200	+1.250%	152	3,086	-81.481%
2026-05-22	1.5700	1.6500	1.5700	1.6000	-12.568%	72	3,046	-81.250%
2026-05-21	1.6200	1.8500	1.6000	1.8300	+2.235%	57	2,998	-83.607%
2026-05-20	1.6800	1.7900	1.6400	1.7900	+9.146%	16	2,998	-83.240%
2026-05-19	1.7200	1.8400	1.6400	1.6400	-25.792%	43	2,979	-81.707%
2026-05-18	2.4000	2.4000	2.1100	2.2100	-1.339%	111	2,979	-86.425%
2026-05-15	2.3600	2.3800	2.2400	2.2400	-31.077%	102	2,979	-86.607%
2026-05-14	3.6000	3.6000	3.2500	3.2500	-28.571%	63	2,803	-90.769%
2026-05-13	4.1400	5.0000	4.1400	4.5500	+8.852%	130	2,784	-93.407%
2026-05-12	3.6200	4.1800	3.3900	4.1800	-0.476%	42	2,784	-92.823%
2026-05-11	3.8100	4.2000	3.6100	4.2000	+60.305%	98	2,784	-92.857%
2026-05-08	2.7000	2.7000	2.4900	2.6200	+11.966%	186	2,841	-88.550%
2026-05-07	2.4300	2.6900	2.3400	2.3400	+23.158%	69	2,807	-87.179%
2026-05-06	1.8400	1.9000	1.8400	1.9000	+35.714%	13	2,748	-84.211%
2026-05-05	1.3700	1.4000	1.3700	1.4000	+2.941%	4	2,758	-78.571%
2026-05-04	1.4600	1.4700	1.3400	1.3600	-14.465%	17	2,755	-77.941%
2026-05-01	1.4700	1.6300	1.4700	1.5900	+22.308%	20	2,742	-81.132%
2026-04-30	1.3500	1.3500	1.2900	1.3000	+11.111%	96	2,742	-76.923%
2026-04-29	1.2400	1.2400	1.1700	1.1700	-13.333%	42	2,742	-74.359%
2026-04-28	1.4000	1.4000	1.3500	1.3500	-24.157%	48	2,761	-77.778%
2026-04-27	1.8100	1.8100	1.7600	1.7800	-10.101%	7	2,771	-83.146%
2026-04-24	2.0200	2.0200	1.9800	1.9800	-1.000%	45	2,767	-84.848%
2026-04-23	2.2100	2.2100	2.0000	2.0000	-16.318%	11	2,746	-85.000%
2026-04-22	2.4100	2.4200	2.3800	2.3900	0.000%	77	2,745	-87.448%
2026-04-21	2.5400	2.5400	2.3500	2.3900	-30.117%	115	2,764	-87.448%
2026-04-17	3.3000	3.4500	3.3000	3.4200	+20.000%	7	2,764	-91.228%
2026-04-16	2.8800	2.8800	2.8000	2.8500	-9.524%	26	2,762	-89.474%
2026-04-15	3.0500	3.2500	3.0500	3.1500	+3.279%	15	2,783	-90.476%
2026-04-14	2.6000	3.0500	2.6000	3.0500	+32.609%	19	2,772	-90.164%
2026-04-13	2.1700	2.3000	2.1700	2.3000	-13.208%	2	2,779	-86.957%
2026-04-10	2.6100	2.6600	2.5800	2.6500	+1.145%	16	2,778	-88.679%
2026-04-09	2.6200	2.6200	2.6200	2.6200	-3.676%	6	2,772	-88.550%
2026-04-08	2.9400	2.9700	2.7200	2.7200	+10.121%	8	2,766	-88.971%
2026-04-07	2.5400	2.5400	2.4500	2.4700	-8.178%	3	2,772	-87.854%
2026-04-06	2.8400	2.8400	2.6500	2.6900	-0.738%	6	2,770	-88.848%
2026-04-02	2.7100	2.7100	2.7100	2.7100	-13.694%	1	3,035	-88.930%
2026-04-01	3.1900	3.1900	3.0500	3.1400	-6.269%	254	3,035	-90.446%
2026-03-31	3.1500	3.3500	3.0500	3.3500	+18.794%	113	3,032	-91.045%
2026-03-30	2.9800	2.9800	2.7700	2.8200	-5.686%	125	3,008	-89.362%
2026-03-27	2.2900	2.9900	2.2900	2.9900	+32.889%	3	2,883	-89.967%
2026-03-26	2.5200	2.6100	2.2500	2.2500	-21.875%	74	2,883	-86.667%
2026-03-25	3.1000	3.1000	2.8800	2.8800	+12.941%	164	2,842	-89.583%
2026-03-24	2.4800	2.5500	2.4800	2.5500	-1.923%	5	2,678	-88.235%
2026-03-23	2.0400	2.6000	2.0400	2.6000	+34.021%	82	2,677	-88.462%
2026-03-20	2.1500	2.2200	1.9400	1.9400	-15.284%	49	2,660	-84.536%
2026-03-19	2.7000	2.7000	1.9700	2.2900	-19.366%	22	2,640	-86.900%
2026-03-18	3.6500	3.6500	2.8400	2.8400	-27.179%	89	2,631	-89.437%
2026-03-17	4.4500	4.4500	3.9000	3.9000	-11.364%	37	2,620	-92.308%
2026-03-16	4.3000	4.4000	4.3000	4.4000	-7.368%	7	2,600	-93.182%
2026-03-13	5.3500	5.3500	4.7500	4.7500	-21.488%	15	2,600	-93.684%
2026-03-12	6.2000	6.2000	6.0000	6.0500	-8.333%	16	2,590	-95.041%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-12.583%	1	2,579	-95.455%
2026-03-10	7.5000	7.8000	7.5000	7.5500	+20.800%	106	2,578	-96.026%
2026-03-09	5.7600	6.2500	5.7300	6.2500	+3.306%	10	2,578	-95.200%
2026-03-06	6.0000	6.0900	6.0000	6.0500	+12.037%	4	2,576	-95.041%
2026-03-05	6.0000	6.0000	5.2500	5.4000	-14.826%	40	2,576	-94.444%
2026-03-04	7.0000	7.0200	6.3400	6.3400	-6.352%	13	2,563	-95.268%
2026-03-03	6.7800	6.9200	6.3100	6.7700	-27.204%	370	2,571	-95.569%
2026-03-02	9.0000	9.3500	8.1700	9.3000	-12.015%	101	2,219	-96.774%
2026-02-27	10.0000	11.1500	9.9000	10.5700	+29.693%	21	2,138	-97.162%
2026-02-26	8.3300	8.3300	8.0300	8.1500	-10.440%	18	2,132	-96.319%
2026-02-25	10.2000	10.2000	9.1000	9.1000	-2.151%	78	2,210	-96.703%
2026-02-24	10.3500	10.3500	9.3000	9.3000	-17.845%	627	2,210	-96.774%
2026-02-23	8.5500	11.3900	8.5500	11.3200	+39.753%	90	2,227	-97.350%
2026-02-20	5.0500	8.1000	5.0500	8.1000	+88.372%	778	2,255	-96.296%
2026-02-19	3.9500	4.3000	3.9500	4.3000	+10.256%	202	1,536	-93.023%
2026-02-18	3.3000	4.0400	3.3000	3.9000	+46.617%	510	1,438	-92.308%
2026-02-17	2.5500	2.6600	2.4100	2.6600	-16.875%	28	1,107	-88.722%
2026-02-13	3.9700	3.9700	3.2000	3.2000	-12.329%	24	1,101	-90.625%
2026-02-12	5.7500	5.7500	3.3300	3.6500	-40.650%	108	1,101	-91.781%
2026-02-11	6.2000	6.4300	6.0200	6.1500	+16.038%	61	1,088	-95.122%
2026-02-10	6.1300	6.1300	5.3000	5.3000	-22.059%	4	1,067	-94.340%
2026-02-09	5.4900	6.8000	5.4900	6.8000	+38.776%	35	1,064	-95.588%
2026-02-06	4.3200	4.9000	4.2700	4.9000	+22.500%	238	1,071	-93.878%
2026-02-05	4.8000	4.9000	4.0000	4.0000	-45.205%	529	894	-92.500%
2026-02-04	8.8400	8.8500	6.7000	7.3000	+2.098%	105	444	-95.890%
2026-02-03	6.7500	7.7000	6.7500	7.1500	+45.918%	14	390	-95.804%
2026-02-02	6.3300	6.3300	4.2000	4.9000	-24.031%	196	397	-93.878%
2026-01-30	10.9900	11.8000	4.9300	6.4500	-63.641%	233	321	-95.349%
2026-01-29	19.2500	19.4200	14.0000	17.7400	+1.083%	121	159	-98.309%
2026-01-28	15.5000	17.5500	14.8500	17.5500	+15.765%	34	45	-98.291%
2026-01-27	14.0000	15.1600	12.3000	15.1600	+13.985%	17	51	-98.021%
2026-01-26	13.1000	19.4500	13.1000	13.3000	0.000%	79	53	-97.744%