Dark

SLV20261231C50
SLV Dec 31 2026 50.00 Call (SLV261231C00050000)
option OPRA

EOD

Sep 16, 2026

9.39-4.670%(-0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.4000	10.4000	9.3900	9.3900	-4.670%	3	568	0.000%
2026-09-15	9.7700	9.8500	9.7700	9.8500	+1.337%	3	568	-4.670%
2026-09-14	9.4700	10.0000	9.4700	9.7200	-5.631%	507	570	-3.395%
2026-09-10	10.7000	10.7000	10.3000	10.3000	-23.704%	23	914	-8.835%
2026-09-09	13.0700	13.6200	13.0700	13.5000	+12.971%	8	892	-30.444%
2026-09-08	11.9500	11.9500	11.8900	11.9500	-1.403%	4	897	-21.423%
2026-09-04	12.0500	12.1200	12.0500	12.1200	-4.717%	7	893	-22.525%
2026-09-03	12.1800	12.9200	12.1800	12.7200	+17.452%	14	893	-26.179%
2026-09-01	11.1000	11.1000	10.8300	10.8300	-11.230%	106	892	-13.296%
2026-08-31	12.2000	12.2000	12.2000	12.2000	-1.613%	1	993	-23.033%
2026-08-28	15.7100	15.7100	12.4000	12.4000	-17.001%	34	992	-24.274%
2026-08-27	13.7700	14.9700	13.7700	14.9400	+10.749%	19	975	-37.149%
2026-08-26	13.9400	13.9400	13.3500	13.4900	-7.285%	17	956	-30.393%
2026-08-25	14.4000	14.7000	14.4000	14.5500	+0.692%	31	973	-35.464%
2026-08-24	14.4700	14.4700	14.4500	14.4500	-0.824%	3	964	-35.017%
2026-08-21	15.0200	15.1500	14.5700	14.5700	+6.273%	8	967	-35.553%
2026-08-20	14.3800	14.3800	13.6600	13.7100	+10.475%	20	977	-31.510%
2026-08-19	11.9900	12.4100	11.8500	12.4100	+17.075%	13	979	-24.335%
2026-08-18	10.6000	10.6000	10.6000	10.6000	-12.033%	6	1,176	-11.415%
2026-08-17	12.2300	12.5500	12.0500	12.0500	+0.837%	19	1,171	-22.075%
2026-08-14	11.4900	11.9500	11.4900	11.9500	+6.601%	207	1,163	-21.423%
2026-08-13	11.2100	11.2100	11.2100	11.2100	-6.192%	1	1,166	-16.236%
2026-08-12	12.2200	12.2200	11.8500	11.9500	+2.050%	203	1,167	-21.423%
2026-08-11	11.6400	11.7100	11.6400	11.7100	-2.822%	3	1,368	-19.812%
2026-08-10	10.7000	12.0500	10.7000	12.0500	+15.201%	48	1,368	-22.075%
2026-08-07	10.7000	10.7000	10.4000	10.4600	+12.473%	18	1,352	-10.229%
2026-08-06	9.3000	9.3000	9.3000	9.3000	-7.000%	1	1,350	+0.968%
2026-08-05	9.7500	10.0500	9.7500	10.0000	+21.951%	106	1,351	-6.100%
2026-08-04	8.2500	8.2500	8.2000	8.2000	+17.986%	6	1,260	+14.512%
2026-08-03	6.6200	7.0100	6.6200	6.9500	-3.740%	8	1,259	+35.108%
2026-07-31	6.9700	7.2200	6.7800	7.2200	-10.864%	13	1,258	+30.055%
2026-07-30	7.8200	8.1000	7.8200	8.1000	+7.427%	12	1,267	+15.926%
2026-07-29	6.7500	8.0000	6.7500	7.5400	+7.255%	10	1,267	+24.536%
2026-07-28	7.0300	7.0300	7.0300	7.0300	-9.056%	1	1,275	+33.570%
2026-07-27	7.7300	7.7300	7.7300	7.7300	+0.390%	10	1,274	+21.475%
2026-07-24	7.8000	8.0500	7.6700	7.7000	+4.762%	31	1,284	+21.948%
2026-07-23	7.2500	7.4300	7.2500	7.3500	-16.096%	23	1,277	+27.755%
2026-07-22	8.5500	8.8500	8.5500	8.7600	+9.500%	14	1,275	+7.192%
2026-07-21	7.8000	8.0200	7.8000	8.0000	+17.647%	18	1,278	+17.375%
2026-07-20	6.9600	7.0500	6.8000	6.8000	+2.256%	47	1,290	+38.088%
2026-07-17	6.0600	6.6500	6.0600	6.6500	+3.101%	11	1,281	+41.203%
2026-07-16	6.7500	6.8200	6.3500	6.4500	-14.570%	45	1,271	+45.581%
2026-07-15	7.8300	7.9500	7.3500	7.5500	-5.860%	30	1,250	+24.371%
2026-07-14	8.3000	8.3000	8.0200	8.0200	+7.651%	6	1,246	+17.082%
2026-07-13	7.9500	7.9500	7.3700	7.4500	-13.170%	14	1,248	+26.040%
2026-07-10	8.5800	8.5800	8.5800	8.5800	-6.332%	2	1,242	+9.441%
2026-07-09	8.9000	9.1600	8.9000	9.1600	+13.086%	3	1,240	+2.511%
2026-07-08	7.6000	8.1000	7.5500	8.1000	-14.557%	10	1,242	+15.926%
2026-07-07	10.0000	10.0000	9.4800	9.4800	-5.672%	3	1,237	-0.949%
2026-07-06	10.3500	10.3500	10.0500	10.0500	+4.688%	15	1,240	-6.567%
2026-07-02	10.0500	10.2700	9.4000	9.6000	+9.091%	65	1,235	-2.187%
2026-07-01	9.4500	9.4500	8.8000	8.8000	+0.571%	6	1,235	+6.705%
2026-06-30	8.8000	9.4200	8.7500	8.7500	+8.025%	32	1,229	+7.314%
2026-06-29	8.3000	8.3000	8.1000	8.1000	-5.814%	19	1,233	+15.926%
2026-06-26	8.6000	9.0100	8.6000	8.6000	+7.500%	31	1,225	+9.186%
2026-06-25	8.1100	8.1100	7.8500	8.0000	+6.667%	6	1,227	+17.375%
2026-06-24	7.5500	8.9000	7.0000	7.5000	-26.326%	141	1,235	+25.200%
2026-06-23	10.6900	10.9000	10.0000	10.1800	-20.407%	53	1,185	-7.760%
2026-06-22	13.4100	13.7000	12.6300	12.7900	-3.253%	49	1,154	-26.583%
2026-06-18	14.4300	14.4300	13.1800	13.2200	-16.855%	16	1,123	-28.971%
2026-06-17	16.5500	17.2800	15.8300	15.9000	-2.454%	21	1,123	-40.943%
2026-06-16	16.3900	16.3900	16.3000	16.3000	-1.092%	2	1,123	-42.393%
2026-06-15	17.2000	17.3500	16.4500	16.4800	+10.976%	17	1,109	-43.022%
2026-06-12	14.2700	15.1000	14.0700	14.8500	+20.732%	5	1,109	-36.768%
2026-06-11	12.3000	12.3000	12.3000	12.3000	-5.093%	1	1,109	-23.659%
2026-06-10	12.8400	12.9600	12.8400	12.9600	+0.155%	4	1,108	-27.546%
2026-06-09	12.7900	12.9400	12.7900	12.9400	-12.271%	2	1,112	-27.434%
2026-06-08	14.7900	14.7900	14.7500	14.7500	-1.338%	3	1,110	-36.339%
2026-06-05	15.6500	15.8500	14.9500	14.9500	-29.746%	15	1,109	-37.191%
2026-06-02	21.2800	21.2800	21.2800	21.2800	+4.673%	1	1,101	-55.874%
2026-06-01	20.3300	20.3300	20.3300	20.3300	+0.098%	2	1,101	-53.812%
2026-05-27	20.3100	20.3100	20.3100	20.3100	-6.535%	1	1,103	-53.767%
2026-05-26	21.8200	21.8200	21.7300	21.7300	+0.370%	2	1,102	-56.788%
2026-05-22	21.1200	21.6800	21.1200	21.6500	-0.915%	5	1,103	-56.628%
2026-05-20	22.0300	22.0300	21.8500	21.8500	+6.119%	33	1,104	-57.025%
2026-05-19	20.1200	20.7800	20.1200	20.5900	-9.095%	72	1,131	-54.395%
2026-05-18	23.6500	23.6500	22.6500	22.6500	-1.607%	30	1,131	-58.543%
2026-05-15	22.4500	23.0200	22.4500	23.0200	-21.674%	12	1,131	-59.209%
2026-05-14	29.3000	29.6000	29.3000	29.3900	-6.905%	206	1,097	-68.050%
2026-05-13	31.5700	31.5700	31.5500	31.5700	+7.381%	200	940	-70.257%
2026-05-12	29.4000	29.4000	29.4000	29.4000	-0.609%	1	940	-68.061%
2026-05-11	29.9500	29.9500	29.5800	29.5800	+15.322%	6	940	-68.256%
2026-05-08	26.4000	26.4000	25.4500	25.6500	+2.600%	4	747	-63.392%
2026-05-07	26.1500	26.2600	24.8100	25.0000	+9.649%	9	751	-62.440%
2026-05-06	22.5000	22.8000	22.5000	22.8000	+17.224%	4	758	-58.816%
2026-05-04	20.0000	20.0000	19.4500	19.4500	-13.402%	103	762	-51.722%
2026-05-01	21.6400	22.6000	21.6400	22.4600	+13.377%	102	724	-58.192%
2026-04-30	19.8100	19.8100	19.8100	19.8100	+6.677%	1	724	-52.600%
2026-04-29	18.5500	18.5700	18.4200	18.5700	-6.448%	13	725	-49.435%
2026-04-28	20.1000	20.1000	19.8500	19.8500	-8.144%	2	714	-52.695%
2026-04-27	21.6100	21.6100	21.6100	21.6100	-3.956%	5	712	-56.548%
2026-04-24	22.6000	22.6000	22.5000	22.5000	+1.948%	2	717	-58.267%
2026-04-23	22.5500	22.5500	22.0700	22.0700	-7.074%	2	715	-57.454%
2026-04-22	24.1000	24.1000	23.7500	23.7500	+3.712%	2	715	-60.463%
2026-04-21	22.9000	22.9000	22.9000	22.9000	-10.372%	1	714	-58.996%
2026-04-20	25.5500	25.5500	25.5500	25.5500	-5.019%	4	714	-63.249%
2026-04-17	28.0000	28.0000	26.8500	26.9000	+6.746%	12	710	-65.093%
2026-04-16	25.2000	25.2000	25.2000	25.2000	-3.077%	1	714	-62.738%
2026-04-15	26.1000	26.1000	26.0000	26.0000	+6.557%	8	715	-63.885%
2026-04-14	23.7500	24.4000	23.7500	24.4000	+4.274%	8	715	-61.516%
2026-04-09	23.4000	23.4000	23.4000	23.4000	+15.442%	1	715	-59.872%
2026-04-07	20.5000	20.5000	20.2700	20.2700	-4.836%	3	714	-53.675%
2026-04-02	21.3000	21.3000	21.3000	21.3000	-7.952%	1	711	-55.915%
2026-04-01	23.0000	23.4500	22.7600	23.1400	+0.390%	64	711	-59.421%
2026-03-31	23.0500	23.0500	23.0500	23.0500	+13.996%	5	697	-59.262%
2026-03-30	20.5000	20.5000	20.2200	20.2200	+1.353%	2	694	-53.561%
2026-03-27	18.5900	20.1000	18.5900	19.9500	+13.352%	6	693	-52.932%
2026-03-26	17.6900	17.6900	17.5800	17.6000	-16.190%	3	695	-46.648%
2026-03-25	21.0000	21.4000	21.0000	21.0000	+9.603%	9	694	-55.286%
2026-03-24	18.8400	19.1600	18.8400	19.1600	+5.275%	2	692	-50.992%
2026-03-23	17.5500	19.4300	17.5500	18.2000	+3.822%	56	691	-48.407%
2026-03-20	19.0500	19.0500	17.5000	17.5300	-13.857%	89	739	-46.435%
2026-03-19	18.2900	20.3800	18.2900	20.3500	-15.944%	37	686	-53.857%
2026-03-18	24.1000	24.2100	24.1000	24.2100	-6.885%	4	671	-61.214%
2026-03-17	27.1600	27.1600	26.0000	26.0000	-5.109%	9	673	-63.885%
2026-03-16	27.4000	27.4000	27.4000	27.4000	-13.537%	4	678	-65.730%
2026-03-11	31.6900	31.6900	31.6900	31.6900	-7.878%	4	684	-70.369%
2026-03-10	34.4000	34.4000	34.4000	34.4000	+6.568%	4	680	-72.703%
2026-03-09	29.8800	32.4400	29.8800	32.2800	+6.535%	5	684	-70.911%
2026-03-06	29.2500	30.8500	29.2500	30.3000	-2.885%	5	686	-69.010%
2026-03-04	31.2000	31.2000	31.2000	31.2000	+4.733%	2	688	-69.904%
2026-03-03	28.0000	29.7900	27.8000	29.7900	-11.286%	102	686	-68.479%
2026-03-02	35.7300	36.3000	33.5800	33.5800	-14.271%	22	591	-72.037%
2026-02-27	37.6200	39.2500	37.6200	39.1700	+12.947%	14	580	-76.028%
2026-02-26	34.7300	34.7500	34.6600	34.6800	-6.016%	8	580	-72.924%
2026-02-25	36.6000	36.9000	36.6000	36.9000	+8.053%	2	582	-74.553%
2026-02-24	34.1500	34.1500	34.1500	34.1500	-1.072%	1	582	-72.504%
2026-02-23	33.4800	34.5200	33.4800	34.5200	+18.017%	6	581	-72.798%
2026-02-20	27.8500	29.4000	27.8500	29.2500	+17.470%	5	577	-67.897%
2026-02-19	24.9000	24.9000	24.9000	24.9000	+23.145%	1	527	-62.289%
2026-02-17	20.3500	20.7500	20.1500	20.2200	-16.204%	18	526	-53.561%
2026-02-13	24.1300	24.1300	24.1300	24.1300	+2.506%	80	521	-61.086%
2026-02-12	28.9600	28.9600	22.6800	23.5400	-20.607%	87	521	-60.110%
2026-02-11	29.6500	29.6500	29.6500	29.6500	-0.836%	4	479	-68.331%
2026-02-09	28.4000	29.9000	28.4000	29.9000	+18.416%	10	483	-68.595%
2026-02-06	24.2500	25.7200	24.2500	25.2500	+11.578%	322	489	-62.812%
2026-02-05	24.4500	25.1000	22.6300	22.6300	-28.045%	226	311	-58.506%
2026-02-04	36.2800	36.2800	31.4500	31.4500	+0.127%	5	119	-70.143%
2026-02-03	32.5000	34.2700	30.9800	31.4100	+16.549%	69	118	-70.105%
2026-02-02	28.5700	28.5700	23.8000	26.9500	-10.167%	87	114	-65.158%
2026-01-30	43.8300	43.8300	30.0000	30.0000	-40.120%	12	76	-68.700%
2026-01-27	50.1000	50.1000	50.1000	50.1000	-7.837%	2	64	-81.257%
2026-01-26	51.3500	54.3600	51.3500	54.3600	+25.456%	2	62	-82.726%
2026-01-23	42.5100	43.3300	42.5100	43.3300	+8.678%	7	62	-78.329%
2026-01-22	38.6300	39.8700	38.6300	39.8700	+4.563%	3	57	-76.448%
2026-01-20	38.1300	38.1300	38.1300	38.1300	+13.482%	5	55	-75.374%
2026-01-16	33.2500	33.6000	33.2500	33.6000	-7.105%	11	46	-72.054%
2026-01-15	34.7500	36.8400	34.7500	36.1700	-0.904%	63	46	-74.039%
2026-01-14	36.5000	36.5000	36.5000	36.5000	+16.763%	1	58	-74.274%
2026-01-13	31.2600	31.2600	31.2600	31.2600	+3.168%	5	58	-69.962%
2026-01-12	30.3000	30.3000	30.3000	30.3000	+19.057%	5	58	-69.010%
2026-01-09	25.4500	25.4500	25.4500	25.4500	+13.262%	10	57	-63.104%
2026-01-08	22.4700	22.4700	22.4700	22.4700	-9.395%	10	57	-58.211%
2026-01-07	23.4800	24.8000	23.4000	24.8000	-3.839%	13	47	-62.137%
2026-01-06	25.5000	26.3100	25.5000	25.7900	+13.263%	19	35	-63.591%
2026-01-05	23.1000	23.1000	22.7700	22.7700	+15.116%	12	24	-58.762%
2026-01-02	21.1000	21.1000	19.5000	19.7800	0.000%	27	24	-52.528%