Dark

SLV20261231C210
SLV Dec 31 2026 210.00 Call (SLV261231C00210000)
option OPRA

EOD

Sep 17, 2026

0.0700+16.667%(+0.0100)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0500	0.0700	+16.667%	213	12,784	0.000%
2026-09-16	0.0600	0.0900	0.0600	0.0600	0.000%	288	12,748	+16.667%
2026-09-15	0.0500	0.0800	0.0500	0.0600	-14.286%	102	12,724	+16.667%
2026-09-14	0.0700	0.0700	0.0500	0.0700	0.000%	314	12,691	0.000%
2026-09-11	0.0700	0.0700	0.0600	0.0700	-12.500%	420	12,741	0.000%
2026-09-10	0.0700	0.1000	0.0700	0.0800	0.000%	56	12,791	-12.500%
2026-09-09	0.0900	0.1100	0.0800	0.0800	-11.111%	2,380	12,923	-12.500%
2026-09-08	0.0900	0.1100	0.0800	0.0900	-10.000%	37	10,750	-22.222%
2026-09-04	0.1000	0.1100	0.1000	0.1000	-23.077%	45	10,689	-30.000%
2026-09-03	0.1100	0.1300	0.0900	0.1300	+44.444%	81	10,689	-46.154%
2026-09-02	0.0800	0.1000	0.0700	0.0900	0.000%	342	10,678	-22.222%
2026-09-01	0.0800	0.1100	0.0800	0.0900	+12.500%	134	10,360	-22.222%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-20.000%	73	10,255	-12.500%
2026-08-28	0.1500	0.1500	0.0900	0.1000	-33.333%	185	10,188	-30.000%
2026-08-27	0.1300	0.1500	0.1300	0.1500	+25.000%	19	10,054	-53.333%
2026-08-26	0.1400	0.1500	0.1100	0.1200	-20.000%	395	10,054	-41.667%
2026-08-25	0.1700	0.1700	0.1300	0.1500	+15.385%	12	9,789	-53.333%
2026-08-24	0.1600	0.1800	0.1300	0.1300	-27.778%	27	9,777	-46.154%
2026-08-21	0.1600	0.1900	0.1600	0.1800	+20.000%	64	9,753	-61.111%
2026-08-20	0.1400	0.1500	0.1400	0.1500	+7.143%	47	9,728	-53.333%
2026-08-19	0.1200	0.1500	0.0900	0.1400	+40.000%	1,959	9,788	-50.000%
2026-08-18	0.1100	0.1100	0.1000	0.1000	-23.077%	2	8,536	-30.000%
2026-08-17	0.1200	0.1400	0.1200	0.1300	+8.333%	585	8,534	-46.154%
2026-08-14	0.1500	0.1600	0.1100	0.1200	-14.286%	32	8,677	-41.667%
2026-08-13	0.1700	0.1900	0.1400	0.1400	-22.222%	44	8,651	-50.000%
2026-08-12	0.1700	0.1900	0.1700	0.1800	+5.882%	158	8,624	-61.111%
2026-08-11	0.1600	0.1700	0.1600	0.1700	0.000%	20	8,795	-58.824%
2026-08-10	0.1400	0.1700	0.1000	0.1700	+13.333%	229	8,793	-58.824%
2026-08-07	0.1600	0.1600	0.1400	0.1500	+15.385%	485	8,711	-53.333%
2026-08-06	0.1300	0.1300	0.1000	0.1300	-7.143%	289	8,849	-46.154%
2026-08-05	0.1300	0.1700	0.1300	0.1400	+27.273%	544	8,609	-50.000%
2026-08-04	0.1200	0.1300	0.1100	0.1100	+22.222%	618	8,101	-36.364%
2026-08-03	0.1000	0.1100	0.0900	0.0900	-18.182%	47	7,944	-22.222%
2026-07-31	0.1300	0.1300	0.1100	0.1100	-15.385%	21	7,933	-36.364%
2026-07-30	0.1300	0.1300	0.1300	0.1300	+8.333%	2	7,932	-46.154%
2026-07-29	0.1300	0.2300	0.1000	0.1200	+9.091%	140	7,945	-41.667%
2026-07-28	0.1500	0.1500	0.1100	0.1100	-21.429%	25	8,031	-36.364%
2026-07-27	0.1600	0.1600	0.1300	0.1400	-12.500%	676	8,008	-50.000%
2026-07-24	0.1600	0.1700	0.1300	0.1600	+14.286%	1,146	7,721	-56.250%
2026-07-23	0.1700	0.1900	0.1300	0.1400	-30.000%	218	8,440	-50.000%
2026-07-22	0.1800	0.2000	0.1400	0.2000	+42.857%	98	8,347	-65.000%
2026-07-21	0.1400	0.1600	0.1400	0.1400	+16.667%	280	8,301	-50.000%
2026-07-20	0.1500	0.1500	0.1200	0.1200	-25.000%	125	8,400	-41.667%
2026-07-17	0.1500	0.1600	0.1400	0.1600	0.000%	279	8,288	-56.250%
2026-07-16	0.1300	0.1600	0.1300	0.1600	-5.882%	125	8,260	-56.250%
2026-07-15	0.1800	0.2000	0.1700	0.1700	-10.526%	8	8,147	-58.824%
2026-07-14	0.1800	0.1900	0.1800	0.1900	+46.154%	47	8,141	-63.158%
2026-07-13	0.1600	0.1600	0.1300	0.1300	-27.778%	127	8,096	-46.154%
2026-07-10	0.2400	0.2400	0.1800	0.1800	-18.182%	13	7,972	-61.111%
2026-07-09	0.2200	0.2200	0.2100	0.2200	+22.222%	198	7,964	-68.182%
2026-07-08	0.2000	0.2000	0.1700	0.1800	-10.000%	130	7,867	-61.111%
2026-07-07	0.2500	0.2500	0.2000	0.2000	-23.077%	86	7,824	-65.000%
2026-07-06	0.2500	0.3000	0.2300	0.2600	0.000%	163	7,778	-73.077%
2026-07-02	0.3100	0.3100	0.2400	0.2600	+4.000%	152	7,548	-73.077%
2026-07-01	0.2500	0.2600	0.2500	0.2500	-7.407%	260	7,548	-72.000%
2026-06-30	0.2500	0.2700	0.2300	0.2700	+17.391%	123	7,530	-74.074%
2026-06-29	0.2200	0.2300	0.1800	0.2300	-4.167%	161	7,427	-69.565%
2026-06-26	0.2600	0.2900	0.2400	0.2400	-25.000%	113	7,291	-70.833%
2026-06-25	0.2300	0.3200	0.2300	0.3200	+68.421%	32	7,190	-78.125%
2026-06-24	0.2300	0.2400	0.1900	0.1900	-17.391%	68	7,189	-63.158%
2026-06-23	0.2800	0.2800	0.2200	0.2300	-11.538%	132	7,174	-69.565%
2026-06-22	0.3400	0.3400	0.2600	0.2600	-27.778%	215	7,042	-73.077%
2026-06-18	0.3900	0.3900	0.3500	0.3600	-21.739%	37	7,295	-80.556%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+12.195%	40	7,295	-84.783%
2026-06-16	0.4800	0.4800	0.4100	0.4100	-8.889%	17	7,295	-82.927%
2026-06-15	0.4600	0.4800	0.4300	0.4500	+12.500%	1,196	7,696	-84.444%
2026-06-12	0.3700	0.4200	0.3600	0.4000	+11.111%	211	7,696	-82.500%
2026-06-11	0.3100	0.3600	0.2900	0.3600	+20.000%	65	7,696	-80.556%
2026-06-10	0.2800	0.3400	0.2800	0.3000	+7.143%	108	7,745	-76.667%
2026-06-09	0.3000	0.3000	0.2600	0.2800	-17.647%	215	7,744	-75.000%
2026-06-08	0.3200	0.3500	0.3100	0.3400	0.000%	184	7,644	-79.412%
2026-06-05	0.4200	0.4200	0.3000	0.3400	-32.000%	2,442	7,574	-79.412%
2026-06-04	0.5600	0.5600	0.5000	0.5000	-5.660%	98	5,792	-86.000%
2026-06-03	0.5600	0.5600	0.5200	0.5300	-14.516%	85	5,767	-86.792%
2026-06-02	0.6500	0.6500	0.6200	0.6200	0.000%	120	5,703	-88.710%
2026-06-01	0.6400	0.6400	0.5900	0.6200	-4.615%	64	5,608	-88.710%
2026-05-29	0.6700	0.7000	0.6400	0.6500	-2.985%	260	5,590	-89.231%
2026-05-28	0.5900	0.6800	0.5600	0.6700	+8.065%	64	5,670	-89.552%
2026-05-27	0.6700	0.6800	0.6200	0.6200	-24.390%	341	5,671	-88.710%
2026-05-26	0.7700	0.8200	0.7500	0.8200	+15.493%	231	5,824	-91.463%
2026-05-22	0.8200	0.8200	0.7100	0.7100	-13.415%	444	5,594	-90.141%
2026-05-21	0.7600	0.8200	0.7200	0.8200	-2.381%	31	5,470	-91.463%
2026-05-20	0.8000	0.8800	0.7500	0.8400	+10.526%	273	5,470	-91.667%
2026-05-19	0.8600	0.8600	0.7400	0.7600	-26.214%	214	5,197	-90.789%
2026-05-18	1.1500	1.1900	1.0000	1.0300	-11.207%	273	5,197	-93.204%
2026-05-15	1.1400	1.1900	1.0500	1.1600	-28.834%	608	5,197	-93.966%
2026-05-14	1.7800	1.8100	1.6300	1.6300	-30.638%	39	4,835	-95.706%
2026-05-13	2.1800	2.6800	2.1500	2.3500	+7.798%	116	4,829	-97.021%
2026-05-12	1.8500	2.1800	1.6800	2.1800	-3.111%	206	4,829	-96.789%
2026-05-11	2.0100	2.2600	1.8700	2.2500	+70.455%	322	4,829	-96.889%
2026-05-08	1.3100	1.3600	1.1900	1.3200	+22.222%	39	4,756	-94.697%
2026-05-07	1.2100	1.4400	1.0800	1.0800	+22.727%	90	4,739	-93.519%
2026-05-06	0.8000	0.9200	0.8000	0.8800	+31.343%	649	4,707	-92.045%
2026-05-05	0.6400	0.6700	0.6300	0.6700	+6.349%	14	4,170	-89.552%
2026-05-04	0.7000	0.7000	0.6300	0.6300	-10.000%	60	4,165	-88.889%
2026-05-01	0.7000	0.8000	0.7000	0.7000	+14.754%	31	4,137	-90.000%
2026-04-30	0.6400	0.6400	0.5900	0.6100	+7.018%	150	4,137	-88.525%
2026-04-29	0.5700	0.5700	0.5400	0.5700	-9.524%	50	4,146	-87.719%
2026-04-28	0.7200	0.7200	0.6100	0.6300	-25.000%	27	4,154	-88.889%
2026-04-27	0.8300	0.8700	0.8000	0.8400	-6.667%	105	4,137	-91.667%
2026-04-24	0.9600	1.0100	0.9000	0.9000	-11.765%	126	4,081	-92.222%
2026-04-23	1.1100	1.1100	0.9800	1.0200	-14.286%	70	4,012	-93.137%
2026-04-22	1.2400	1.2400	1.1700	1.1900	+4.386%	266	3,978	-94.118%
2026-04-21	1.3600	1.3600	1.1400	1.1400	-22.973%	52	3,868	-93.860%
2026-04-20	1.6300	1.6300	1.4800	1.4800	-15.429%	60	3,820	-95.270%
2026-04-17	1.8300	1.8500	1.7500	1.7500	+20.690%	202	3,807	-96.000%
2026-04-16	1.4700	1.4700	1.4500	1.4500	-7.643%	15	3,784	-95.172%
2026-04-15	1.4700	1.6500	1.4700	1.5700	+0.641%	48	3,775	-95.541%
2026-04-14	1.3000	1.5600	1.3000	1.5600	+36.842%	5	3,764	-95.513%
2026-04-13	1.0600	1.2000	1.0500	1.1400	-9.524%	45	3,762	-93.860%
2026-04-10	1.3300	1.3300	1.2300	1.2600	-6.667%	68	3,723	-94.444%
2026-04-09	1.3100	1.3900	1.3000	1.3500	-2.878%	33	3,734	-94.815%
2026-04-08	1.5600	1.5600	1.3400	1.3900	+7.752%	29	3,703	-94.964%
2026-04-07	1.3300	1.3300	1.1800	1.2900	-7.194%	65	3,681	-94.574%
2026-04-06	1.5100	1.5100	1.3600	1.3900	-3.472%	12	3,722	-94.964%
2026-04-02	1.3800	1.5000	1.3200	1.4400	-12.195%	26	3,719	-95.139%
2026-04-01	1.7700	1.7700	1.6000	1.6400	-3.529%	703	3,719	-95.732%
2026-03-31	1.6300	1.8200	1.6300	1.7000	+13.333%	208	3,520	-95.882%
2026-03-30	1.6700	1.6700	1.4500	1.5000	-8.537%	60	3,404	-95.333%
2026-03-27	1.2100	1.6400	1.2100	1.6400	+37.815%	143	3,380	-95.732%
2026-03-26	1.3400	1.3400	1.1900	1.1900	-27.439%	25	3,360	-94.118%
2026-03-25	1.4900	1.6400	1.4900	1.6400	+27.132%	113	3,375	-95.732%
2026-03-24	1.2500	1.3600	1.2500	1.2900	-6.522%	86	3,382	-94.574%
2026-03-23	0.9600	1.3900	0.9600	1.3800	+38.000%	24	3,333	-94.928%
2026-03-20	1.0300	1.0600	0.9800	1.0000	-18.033%	8	3,319	-93.000%
2026-03-19	1.1100	1.2600	1.0000	1.2200	-13.475%	166	3,317	-94.262%
2026-03-18	1.7800	1.7800	1.4100	1.4100	-35.321%	684	3,278	-95.035%
2026-03-17	2.3600	2.3600	2.1800	2.1800	-6.438%	12	2,931	-96.789%
2026-03-16	2.5300	2.6000	2.3300	2.3300	-7.540%	132	2,921	-96.996%
2026-03-13	3.1000	3.1000	2.5000	2.5200	-28.000%	58	2,962	-97.222%
2026-03-12	3.7500	3.7500	3.5000	3.5000	-6.915%	17	3,010	-98.000%
2026-03-11	3.6500	3.7600	3.6000	3.7600	-16.444%	25	3,017	-98.138%
2026-03-10	4.2000	4.5700	4.1500	4.5000	+34.328%	186	3,037	-98.444%
2026-03-09	3.5500	3.5500	3.3000	3.3500	-4.286%	452	3,038	-97.910%
2026-03-06	3.2000	3.6000	3.1000	3.5000	+14.754%	258	3,011	-98.000%
2026-03-05	3.0400	3.2500	3.0400	3.0500	-18.667%	17	3,010	-97.705%
2026-03-04	4.0000	4.3000	3.6500	3.7500	-2.597%	14	3,011	-98.133%
2026-03-03	4.2600	4.3000	3.7000	3.8500	-33.160%	350	3,009	-98.182%
2026-03-02	5.7500	6.1500	5.0100	5.7600	-19.101%	89	2,763	-98.785%
2026-02-27	6.5500	7.5500	6.5500	7.1200	+26.690%	128	2,699	-99.017%
2026-02-26	5.2200	5.6500	4.8000	5.6200	-4.746%	135	2,590	-98.754%
2026-02-25	6.8000	6.8000	5.9000	5.9000	-4.839%	33	2,674	-98.814%
2026-02-24	5.7500	7.1000	5.7500	6.2000	-17.223%	111	2,674	-98.871%
2026-02-23	5.5300	8.1500	5.5300	7.4900	+44.038%	169	2,665	-99.065%
2026-02-20	3.4000	5.5500	3.3200	5.2000	+116.667%	1,309	2,618	-98.654%
2026-02-19	2.2500	2.5500	2.2500	2.4000	+4.803%	36	1,781	-97.083%
2026-02-18	2.2400	2.2900	2.2400	2.2900	+59.028%	647	1,780	-96.943%
2026-02-17	1.4500	1.4800	1.2200	1.4400	-15.789%	82	1,966	-95.139%
2026-02-13	2.1400	2.1600	1.7100	1.7100	-14.500%	47	1,966	-95.906%
2026-02-12	3.3300	3.3300	1.7500	2.0000	-45.355%	293	1,966	-96.500%
2026-02-11	3.7000	3.8000	3.4800	3.6600	+17.308%	270	1,878	-98.087%
2026-02-10	3.6000	3.6000	3.1200	3.1200	-22.963%	12	1,833	-97.756%
2026-02-09	3.1400	4.0500	3.1400	4.0500	+39.175%	111	1,830	-98.272%
2026-02-06	2.5600	2.9600	2.5600	2.9100	+22.269%	18	1,735	-97.595%
2026-02-05	2.6000	3.0000	2.3400	2.3800	-47.111%	118	1,728	-97.059%
2026-02-04	4.6000	4.8000	3.8900	4.5000	+2.273%	72	1,620	-98.444%
2026-02-03	4.1500	4.8600	4.1500	4.4000	+57.706%	733	1,580	-98.409%
2026-02-02	3.9500	3.9500	2.3600	2.7900	-25.600%	450	1,323	-97.491%
2026-01-30	6.2700	7.7700	3.5400	3.7500	-64.953%	725	946	-98.133%
2026-01-29	11.9500	12.1500	8.6000	10.7000	-2.283%	358	1,027	-99.346%
2026-01-28	9.7500	10.9500	9.7500	10.9500	+15.628%	560	799	-99.361%
2026-01-27	8.3600	9.4700	6.0000	9.4700	0.000%	457	345	-99.261%