Dark

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

EOD

Jul 30, 2026

8.10+7.427%(+0.56)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.8200	8.1000	7.8200	8.1000	+7.427%	12	1,267	0.000%
2026-07-29	6.7500	8.0000	6.7500	7.5400	+7.255%	10	1,267	+7.427%
2026-07-28	7.0300	7.0300	7.0300	7.0300	-9.056%	1	1,275	+15.220%
2026-07-27	7.7300	7.7300	7.7300	7.7300	+0.390%	10	1,274	+4.787%
2026-07-24	7.8000	8.0500	7.6700	7.7000	+4.762%	31	1,284	+5.195%
2026-07-23	7.2500	7.4300	7.2500	7.3500	-16.096%	23	1,277	+10.204%
2026-07-22	8.5500	8.8500	8.5500	8.7600	+9.500%	14	1,275	-7.534%
2026-07-21	7.8000	8.0200	7.8000	8.0000	+17.647%	18	1,278	+1.250%
2026-07-20	6.9600	7.0500	6.8000	6.8000	+2.256%	47	1,290	+19.118%
2026-07-17	6.0600	6.6500	6.0600	6.6500	+3.101%	11	1,281	+21.805%
2026-07-16	6.7500	6.8200	6.3500	6.4500	-14.570%	45	1,271	+25.581%
2026-07-15	7.8300	7.9500	7.3500	7.5500	-5.860%	30	1,250	+7.285%
2026-07-14	8.3000	8.3000	8.0200	8.0200	+7.651%	6	1,246	+0.998%
2026-07-13	7.9500	7.9500	7.3700	7.4500	-13.170%	14	1,248	+8.725%
2026-07-10	8.5800	8.5800	8.5800	8.5800	-6.332%	2	1,242	-5.594%
2026-07-09	8.9000	9.1600	8.9000	9.1600	+13.086%	3	1,240	-11.572%
2026-07-08	7.6000	8.1000	7.5500	8.1000	-14.557%	10	1,242	0.000%
2026-07-07	10.0000	10.0000	9.4800	9.4800	-5.672%	3	1,237	-14.557%
2026-07-06	10.3500	10.3500	10.0500	10.0500	+4.688%	15	1,240	-19.403%
2026-07-02	10.0500	10.2700	9.4000	9.6000	+9.091%	65	1,235	-15.625%
2026-07-01	9.4500	9.4500	8.8000	8.8000	+0.571%	6	1,235	-7.955%
2026-06-30	8.8000	9.4200	8.7500	8.7500	+8.025%	32	1,229	-7.429%
2026-06-29	8.3000	8.3000	8.1000	8.1000	-5.814%	19	1,233	0.000%
2026-06-26	8.6000	9.0100	8.6000	8.6000	+7.500%	31	1,225	-5.814%
2026-06-25	8.1100	8.1100	7.8500	8.0000	+6.667%	6	1,227	+1.250%
2026-06-24	7.5500	8.9000	7.0000	7.5000	-26.326%	141	1,235	+8.000%
2026-06-23	10.6900	10.9000	10.0000	10.1800	-20.407%	53	1,185	-20.432%
2026-06-22	13.4100	13.7000	12.6300	12.7900	-3.253%	49	1,154	-36.669%
2026-06-18	14.4300	14.4300	13.1800	13.2200	-16.855%	16	1,123	-38.729%
2026-06-17	16.5500	17.2800	15.8300	15.9000	-2.454%	21	1,123	-49.057%
2026-06-16	16.3900	16.3900	16.3000	16.3000	-1.092%	2	1,123	-50.307%
2026-06-15	17.2000	17.3500	16.4500	16.4800	+10.976%	17	1,109	-50.850%
2026-06-12	14.2700	15.1000	14.0700	14.8500	+20.732%	5	1,109	-45.455%
2026-06-11	12.3000	12.3000	12.3000	12.3000	-5.093%	1	1,109	-34.146%
2026-06-10	12.8400	12.9600	12.8400	12.9600	+0.155%	4	1,108	-37.500%
2026-06-09	12.7900	12.9400	12.7900	12.9400	-12.271%	2	1,112	-37.403%
2026-06-08	14.7900	14.7900	14.7500	14.7500	-1.338%	3	1,110	-45.085%
2026-06-05	15.6500	15.8500	14.9500	14.9500	-29.746%	15	1,109	-45.819%
2026-06-02	21.2800	21.2800	21.2800	21.2800	+4.673%	1	1,101	-61.936%
2026-06-01	20.3300	20.3300	20.3300	20.3300	+0.098%	2	1,101	-60.157%
2026-05-27	20.3100	20.3100	20.3100	20.3100	-6.535%	1	1,103	-60.118%
2026-05-26	21.8200	21.8200	21.7300	21.7300	+0.370%	2	1,102	-62.724%
2026-05-22	21.1200	21.6800	21.1200	21.6500	-0.915%	5	1,103	-62.587%
2026-05-20	22.0300	22.0300	21.8500	21.8500	+6.119%	33	1,104	-62.929%
2026-05-19	20.1200	20.7800	20.1200	20.5900	-9.095%	72	1,131	-60.661%
2026-05-18	23.6500	23.6500	22.6500	22.6500	-1.607%	30	1,131	-64.238%
2026-05-15	22.4500	23.0200	22.4500	23.0200	-21.674%	12	1,131	-64.813%
2026-05-14	29.3000	29.6000	29.3000	29.3900	-6.905%	206	1,097	-72.440%
2026-05-13	31.5700	31.5700	31.5500	31.5700	+7.381%	200	940	-74.343%
2026-05-12	29.4000	29.4000	29.4000	29.4000	-0.609%	1	940	-72.449%
2026-05-11	29.9500	29.9500	29.5800	29.5800	+15.322%	6	940	-72.617%
2026-05-08	26.4000	26.4000	25.4500	25.6500	+2.600%	4	747	-68.421%
2026-05-07	26.1500	26.2600	24.8100	25.0000	+9.649%	9	751	-67.600%
2026-05-06	22.5000	22.8000	22.5000	22.8000	+17.224%	4	758	-64.474%
2026-05-04	20.0000	20.0000	19.4500	19.4500	-13.402%	103	762	-58.355%
2026-05-01	21.6400	22.6000	21.6400	22.4600	+13.377%	102	724	-63.936%
2026-04-30	19.8100	19.8100	19.8100	19.8100	+6.677%	1	724	-59.112%
2026-04-29	18.5500	18.5700	18.4200	18.5700	-6.448%	13	725	-56.381%
2026-04-28	20.1000	20.1000	19.8500	19.8500	-8.144%	2	714	-59.194%
2026-04-27	21.6100	21.6100	21.6100	21.6100	-3.956%	5	712	-62.517%
2026-04-24	22.6000	22.6000	22.5000	22.5000	+1.948%	2	717	-64.000%
2026-04-23	22.5500	22.5500	22.0700	22.0700	-7.074%	2	715	-63.299%
2026-04-22	24.1000	24.1000	23.7500	23.7500	+3.712%	2	715	-65.895%
2026-04-21	22.9000	22.9000	22.9000	22.9000	-10.372%	1	714	-64.629%
2026-04-20	25.5500	25.5500	25.5500	25.5500	-5.019%	4	714	-68.297%
2026-04-17	28.0000	28.0000	26.8500	26.9000	+6.746%	12	710	-69.888%
2026-04-16	25.2000	25.2000	25.2000	25.2000	-3.077%	1	714	-67.857%
2026-04-15	26.1000	26.1000	26.0000	26.0000	+6.557%	8	715	-68.846%
2026-04-14	23.7500	24.4000	23.7500	24.4000	+4.274%	8	715	-66.803%
2026-04-09	23.4000	23.4000	23.4000	23.4000	+15.442%	1	715	-65.385%
2026-04-07	20.5000	20.5000	20.2700	20.2700	-4.836%	3	714	-60.039%
2026-04-02	21.3000	21.3000	21.3000	21.3000	-7.952%	1	711	-61.972%
2026-04-01	23.0000	23.4500	22.7600	23.1400	+0.390%	64	711	-64.996%
2026-03-31	23.0500	23.0500	23.0500	23.0500	+13.996%	5	697	-64.859%
2026-03-30	20.5000	20.5000	20.2200	20.2200	+1.353%	2	694	-59.941%
2026-03-27	18.5900	20.1000	18.5900	19.9500	+13.352%	6	693	-59.398%
2026-03-26	17.6900	17.6900	17.5800	17.6000	-16.190%	3	695	-53.977%
2026-03-25	21.0000	21.4000	21.0000	21.0000	+9.603%	9	694	-61.429%
2026-03-24	18.8400	19.1600	18.8400	19.1600	+5.275%	2	692	-57.724%
2026-03-23	17.5500	19.4300	17.5500	18.2000	+3.822%	56	691	-55.495%
2026-03-20	19.0500	19.0500	17.5000	17.5300	-13.857%	89	739	-53.793%
2026-03-19	18.2900	20.3800	18.2900	20.3500	-15.944%	37	686	-60.197%
2026-03-18	24.1000	24.2100	24.1000	24.2100	-6.885%	4	671	-66.543%
2026-03-17	27.1600	27.1600	26.0000	26.0000	-5.109%	9	673	-68.846%
2026-03-16	27.4000	27.4000	27.4000	27.4000	-13.537%	4	678	-70.438%
2026-03-11	31.6900	31.6900	31.6900	31.6900	-7.878%	4	684	-74.440%
2026-03-10	34.4000	34.4000	34.4000	34.4000	+6.568%	4	680	-76.453%
2026-03-09	29.8800	32.4400	29.8800	32.2800	+6.535%	5	684	-74.907%
2026-03-06	29.2500	30.8500	29.2500	30.3000	-2.885%	5	686	-73.267%
2026-03-04	31.2000	31.2000	31.2000	31.2000	+4.733%	2	688	-74.038%
2026-03-03	28.0000	29.7900	27.8000	29.7900	-11.286%	102	686	-72.810%
2026-03-02	35.7300	36.3000	33.5800	33.5800	-14.271%	22	591	-75.878%
2026-02-27	37.6200	39.2500	37.6200	39.1700	+12.947%	14	580	-79.321%
2026-02-26	34.7300	34.7500	34.6600	34.6800	-6.016%	8	580	-76.644%
2026-02-25	36.6000	36.9000	36.6000	36.9000	+8.053%	2	582	-78.049%
2026-02-24	34.1500	34.1500	34.1500	34.1500	-1.072%	1	582	-76.281%
2026-02-23	33.4800	34.5200	33.4800	34.5200	+18.017%	6	581	-76.535%
2026-02-20	27.8500	29.4000	27.8500	29.2500	+17.470%	5	577	-72.308%
2026-02-19	24.9000	24.9000	24.9000	24.9000	+23.145%	1	527	-67.470%
2026-02-17	20.3500	20.7500	20.1500	20.2200	-16.204%	18	526	-59.941%
2026-02-13	24.1300	24.1300	24.1300	24.1300	+2.506%	80	521	-66.432%
2026-02-12	28.9600	28.9600	22.6800	23.5400	-20.607%	87	521	-65.590%
2026-02-11	29.6500	29.6500	29.6500	29.6500	-0.836%	4	479	-72.681%
2026-02-09	28.4000	29.9000	28.4000	29.9000	+18.416%	10	483	-72.910%
2026-02-06	24.2500	25.7200	24.2500	25.2500	+11.578%	322	489	-67.921%
2026-02-05	24.4500	25.1000	22.6300	22.6300	-28.045%	226	311	-64.207%
2026-02-04	36.2800	36.2800	31.4500	31.4500	+0.127%	5	119	-74.245%
2026-02-03	32.5000	34.2700	30.9800	31.4100	+16.549%	69	118	-74.212%
2026-02-02	28.5700	28.5700	23.8000	26.9500	-10.167%	87	114	-69.944%
2026-01-30	43.8300	43.8300	30.0000	30.0000	-40.120%	12	76	-73.000%
2026-01-27	50.1000	50.1000	50.1000	50.1000	-7.837%	2	64	-83.832%
2026-01-26	51.3500	54.3600	51.3500	54.3600	+25.456%	2	62	-85.099%
2026-01-23	42.5100	43.3300	42.5100	43.3300	+8.678%	7	62	-81.306%
2026-01-22	38.6300	39.8700	38.6300	39.8700	+4.563%	3	57	-79.684%
2026-01-20	38.1300	38.1300	38.1300	38.1300	+13.482%	5	55	-78.757%
2026-01-16	33.2500	33.6000	33.2500	33.6000	-7.105%	11	46	-75.893%
2026-01-15	34.7500	36.8400	34.7500	36.1700	-0.904%	63	46	-77.606%
2026-01-14	36.5000	36.5000	36.5000	36.5000	+16.763%	1	58	-77.808%
2026-01-13	31.2600	31.2600	31.2600	31.2600	+3.168%	5	58	-74.088%
2026-01-12	30.3000	30.3000	30.3000	30.3000	+19.057%	5	58	-73.267%
2026-01-09	25.4500	25.4500	25.4500	25.4500	+13.262%	10	57	-68.173%
2026-01-08	22.4700	22.4700	22.4700	22.4700	-9.395%	10	57	-63.952%
2026-01-07	23.4800	24.8000	23.4000	24.8000	-3.839%	13	47	-67.339%
2026-01-06	25.5000	26.3100	25.5000	25.7900	+13.263%	19	35	-68.592%
2026-01-05	23.1000	23.1000	22.7700	22.7700	+15.116%	12	24	-64.427%
2026-01-02	21.1000	21.1000	19.5000	19.7800	0.000%	27	24	-59.050%