Dark

SLV20261231C55
SLV Dec 31 2026 55.00 Call (SLV261231C00055000)
option OPRA

EOD

Sep 17, 2026

7.85+8.726%(+0.63)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.9800	8.1400	7.8500	7.8500	+8.726%	77	1,424	0.000%
2026-09-16	7.3300	7.3700	7.2200	7.2200	+8.408%	38	1,436	+8.726%
2026-09-15	6.9500	6.9500	6.6500	6.6600	+1.835%	12	1,432	+17.868%
2026-09-14	6.5000	6.9000	6.4000	6.5400	-10.899%	34	1,427	+20.031%
2026-09-11	7.8000	7.8000	7.3400	7.3400	-0.811%	10	1,408	+6.948%
2026-09-10	7.5500	7.6000	7.3500	7.4000	-24.644%	25	1,407	+6.081%
2026-09-09	9.9600	9.9600	9.5300	9.8200	+16.905%	8	1,413	-20.061%
2026-09-08	8.6500	8.7100	8.4000	8.4000	-3.448%	5	1,419	-6.548%
2026-09-04	8.6000	8.7000	8.6000	8.7000	-7.447%	5	1,418	-9.770%
2026-09-03	8.9000	9.4000	8.9000	9.4000	+15.906%	6	1,418	-16.489%
2026-09-02	8.1500	8.1500	8.0100	8.1100	+4.916%	16	1,418	-3.206%
2026-09-01	7.9500	7.9500	7.7300	7.7300	-15.334%	7	1,418	+1.552%
2026-08-28	12.0300	12.1000	9.0500	9.1300	-18.844%	25	1,422	-14.020%
2026-08-27	11.3200	11.3200	11.1500	11.2500	+10.511%	8	1,432	-30.222%
2026-08-25	10.2000	10.2000	10.1800	10.1800	-5.214%	3	1,438	-22.888%
2026-08-24	10.8800	11.0400	10.6700	10.7400	-5.789%	35	1,439	-26.909%
2026-08-21	11.1000	11.5000	11.1000	11.4000	+8.057%	27	1,453	-31.140%
2026-08-20	9.9200	11.0000	9.9200	10.5500	+14.674%	17	1,445	-25.592%
2026-08-19	8.4000	9.2000	8.4000	9.2000	+27.778%	24	1,454	-14.674%
2026-08-18	8.0500	8.0500	7.2000	7.2000	-21.311%	10	1,447	+9.028%
2026-08-17	8.8000	9.1500	8.8000	9.1500	+12.963%	12	1,443	-14.208%
2026-08-14	8.3000	8.3300	8.1000	8.1000	-1.580%	53	1,436	-3.086%
2026-08-13	8.4700	8.4700	8.1500	8.2300	-7.528%	13	1,422	-4.617%
2026-08-12	9.1100	9.4500	8.8000	8.9000	+6.587%	38	1,433	-11.798%
2026-08-11	8.6700	8.6700	8.3500	8.3500	-10.695%	26	1,474	-5.988%
2026-08-10	8.0200	9.3500	8.0000	9.3500	+20.180%	40	1,493	-16.043%
2026-08-07	8.1500	8.2500	7.4500	7.7800	+18.779%	45	1,501	+0.900%
2026-08-06	6.7000	6.7000	6.4500	6.5500	-6.429%	34	1,487	+19.847%
2026-08-05	7.2200	7.3200	6.9000	7.0000	+22.807%	81	1,488	+12.143%
2026-08-04	5.8600	5.9500	5.6000	5.7000	+18.503%	134	1,502	+37.719%
2026-08-03	4.5500	4.8500	4.5500	4.8100	-1.029%	44	1,578	+63.202%
2026-07-31	4.8200	4.9000	4.7000	4.8600	-10.826%	71	1,574	+61.523%
2026-07-30	4.9500	5.4500	4.9500	5.4500	+13.306%	13	1,591	+44.037%
2026-07-29	4.8200	5.5000	4.6500	4.8100	+1.691%	130	1,588	+63.202%
2026-07-28	4.9000	4.9000	4.6500	4.7300	-14.000%	14	1,609	+65.962%
2026-07-27	5.6100	5.7100	5.4000	5.5000	+2.041%	75	1,611	+42.727%
2026-07-24	5.3200	5.7700	5.3200	5.3900	+4.660%	33	1,610	+45.640%
2026-07-23	5.3500	5.3600	5.1500	5.1500	-15.850%	201	1,595	+52.427%
2026-07-22	6.0600	6.8500	6.0600	6.1200	+7.368%	1,327	1,602	+28.268%
2026-07-21	5.6500	5.8500	5.5300	5.7000	+21.277%	61	1,527	+37.719%
2026-07-20	4.8000	4.8000	4.7000	4.7000	0.000%	2	1,568	+67.021%
2026-07-17	4.4000	4.7200	4.2500	4.7000	+4.213%	115	1,567	+67.021%
2026-07-16	4.7500	4.8500	4.5100	4.5100	-16.481%	441	1,498	+74.058%
2026-07-15	5.4200	5.4200	4.9000	5.4000	-4.255%	54	1,395	+45.370%
2026-07-14	6.0500	6.1300	5.6400	5.6400	+7.429%	54	1,394	+39.184%
2026-07-13	5.8000	5.8000	5.2000	5.2500	-14.911%	47	1,383	+49.524%
2026-07-10	6.3000	6.3800	6.1700	6.1700	-9.265%	24	1,372	+27.229%
2026-07-09	6.5500	6.8000	6.5500	6.8000	+15.646%	356	1,349	+15.441%
2026-07-08	5.9000	5.9000	5.4500	5.8800	-17.416%	213	1,277	+33.503%
2026-07-07	7.2900	7.2900	7.1200	7.1200	-5.695%	428	1,081	+10.253%
2026-07-06	7.5000	7.6000	7.5000	7.5500	+9.420%	32	1,081	+3.974%
2026-07-02	7.3000	7.7000	6.9000	6.9000	+4.545%	233	956	+13.768%
2026-07-01	6.9000	7.0300	6.6000	6.6000	-1.493%	156	956	+18.939%
2026-06-30	6.4000	7.0000	6.3500	6.7000	+12.416%	33	848	+17.164%
2026-06-29	5.9500	5.9600	5.8000	5.9600	-9.697%	54	857	+31.711%
2026-06-26	6.2000	6.7100	6.2000	6.6000	+11.298%	81	886	+18.939%
2026-06-25	6.0500	6.3500	5.7000	5.9300	+0.508%	97	874	+32.378%
2026-06-24	6.3000	6.5300	5.1500	5.9000	-21.854%	150	838	+33.051%
2026-06-23	8.0600	8.0600	7.5500	7.5500	-26.699%	405	774	+3.974%
2026-06-18	10.3000	10.3000	10.3000	10.3000	-9.171%	1	857	-23.786%
2026-06-17	11.3400	11.3400	11.3400	11.3400	-12.432%	1	857	-30.776%
2026-06-15	13.9000	13.9000	12.9000	12.9500	+18.807%	28	857	-39.382%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-6.034%	1	857	-27.982%
2026-06-11	9.2300	11.6000	9.2300	11.6000	+16.583%	3	857	-32.328%
2026-06-10	10.0500	10.0500	9.9500	9.9500	-0.995%	24	857	-21.106%
2026-06-09	10.5500	10.5500	9.9000	10.0500	-14.903%	4	834	-21.891%
2026-06-08	11.8200	11.8200	11.8000	11.8100	-3.984%	10	832	-33.531%
2026-06-05	13.2000	13.2000	12.3000	12.3000	-19.870%	12	823	-36.179%
2026-06-03	15.4600	15.4600	15.3500	15.3500	-8.631%	2	820	-48.860%
2026-06-02	16.8000	16.8000	16.8000	16.8000	-2.890%	1	818	-53.274%
2026-05-29	17.3000	17.3000	17.3000	17.3000	+3.593%	2	818	-54.624%
2026-05-28	15.7000	16.7000	15.7000	16.7000	-0.890%	6	818	-52.994%
2026-05-27	16.8500	16.8500	16.8500	16.8500	-6.855%	1	815	-53.412%
2026-05-26	18.1500	18.1600	17.8300	18.0900	+2.493%	8	814	-56.606%
2026-05-22	17.5500	17.6500	17.5500	17.6500	-4.076%	13	809	-55.524%
2026-05-21	17.6500	18.4000	17.6500	18.4000	-0.809%	3	803	-57.337%
2026-05-20	18.3500	18.5500	18.1600	18.5500	-4.774%	6	803	-57.682%
2026-05-18	20.0500	20.0500	19.1000	19.4800	-0.307%	62	803	-59.702%
2026-05-15	19.3800	19.5500	18.9200	19.5400	-20.634%	44	803	-59.826%
2026-05-14	25.4800	25.9000	24.6200	24.6200	-12.850%	162	832	-68.115%
2026-05-13	27.5400	29.3500	27.5000	28.2500	+5.214%	11	788	-72.212%
2026-05-12	26.0000	26.8500	26.0000	26.8500	+0.187%	32	788	-70.764%
2026-05-11	26.3500	26.8000	26.3500	26.8000	+18.847%	47	788	-70.709%
2026-05-08	22.3500	22.6900	22.3500	22.5500	+7.586%	5	794	-65.188%
2026-05-07	22.2600	22.3400	20.9600	20.9600	+9.738%	6	797	-62.548%
2026-05-06	19.2200	19.2200	19.1000	19.1000	+20.126%	2	795	-58.901%
2026-05-04	15.9000	15.9000	15.9000	15.9000	-6.195%	3	795	-50.629%
2026-05-01	16.9500	16.9500	16.9500	16.9500	+13.988%	1	798	-53.687%
2026-04-29	14.7700	14.8700	14.7700	14.8700	-7.352%	5	798	-47.209%
2026-04-28	15.8700	16.0500	15.8700	16.0500	-12.439%	15	795	-51.090%
2026-04-27	18.1600	18.3300	18.1600	18.3300	-1.926%	6	800	-57.174%
2026-04-24	18.6900	18.6900	18.6900	18.6900	-0.585%	1	802	-57.999%
2026-04-23	18.8500	18.9000	18.8000	18.8000	-6.700%	4	802	-58.245%
2026-04-22	20.3800	20.3800	20.1500	20.1500	+3.546%	3	804	-61.042%
2026-04-21	19.4600	19.4600	19.4600	19.4600	-11.545%	1	803	-59.661%
2026-04-20	21.9900	22.0000	21.9900	22.0000	+5.263%	97	803	-64.318%
2026-04-14	20.9000	20.9000	20.9000	20.9000	+11.111%	1	708	-62.440%
2026-04-13	18.8100	18.8100	18.8100	18.8100	-8.512%	3	707	-58.267%
2026-04-08	20.5600	20.5600	20.5600	20.5600	+23.781%	2	707	-61.819%
2026-04-02	16.6100	16.6100	16.6100	16.6100	-18.378%	1	706	-52.739%
2026-04-01	20.3500	20.3500	20.3500	20.3500	+1.093%	1	706	-61.425%
2026-03-31	19.2500	20.1500	19.2500	20.1300	+29.287%	17	706	-61.003%
2026-03-26	15.5700	15.5700	15.5700	15.5700	-14.544%	40	705	-49.583%
2026-03-25	18.2500	18.2500	18.2200	18.2200	+11.437%	5	668	-56.915%
2026-03-23	16.5300	16.5300	16.3500	16.3500	+9.000%	3	665	-51.988%
2026-03-20	15.7100	16.0900	14.7900	15.0000	-10.448%	19	665	-47.667%
2026-03-19	16.8500	16.9500	16.7500	16.7500	-15.575%	18	648	-53.134%
2026-03-18	20.6700	20.6700	19.8400	19.8400	-35.459%	2	648	-60.433%
2026-03-10	30.7400	30.7400	30.7400	30.7400	+5.672%	1	648	-74.463%
2026-03-09	29.0900	29.0900	29.0900	29.0900	+12.971%	1	648	-73.015%
2026-03-05	25.7500	25.7500	25.7500	25.7500	-5.609%	1	667	-69.515%
2026-03-04	27.2300	27.2800	27.2300	27.2800	+0.850%	2	667	-71.224%
2026-03-03	26.1000	27.0500	26.1000	27.0500	-15.732%	5	667	-70.980%
2026-03-02	32.8500	32.8500	30.9000	32.1000	-10.210%	4	670	-75.545%
2026-02-27	34.7500	35.7500	34.7500	35.7500	+7.100%	5	670	-78.042%
2026-02-25	33.4500	33.4500	33.3800	33.3800	+9.803%	2	668	-76.483%
2026-02-23	30.0600	30.4000	30.0600	30.4000	+13.222%	2	668	-74.178%
2026-02-20	24.1400	26.8500	23.8600	26.8500	+23.904%	204	667	-70.764%
2026-02-19	22.2500	22.4000	21.6400	21.6700	+0.838%	205	596	-63.775%
2026-02-18	20.8400	21.4900	20.8400	21.4900	+25.967%	346	398	-63.471%
2026-02-17	17.0600	17.0600	17.0600	17.0600	-17.981%	2	58	-53.986%
2026-02-13	20.8000	20.8000	20.8000	20.8000	-0.952%	1	57	-62.260%
2026-02-12	25.9800	25.9900	21.0000	21.0000	-18.605%	3	57	-62.619%
2026-02-10	25.8000	25.8000	25.8000	25.8000	-4.444%	4	54	-69.574%
2026-02-09	27.0000	27.0000	27.0000	27.0000	+19.893%	1	50	-70.926%
2026-02-06	22.5200	22.5200	22.5200	22.5200	+14.664%	18	49	-65.142%
2026-02-05	21.5500	22.2500	19.6400	19.6400	-30.967%	29	46	-60.031%
2026-02-04	32.5500	32.5500	28.4500	28.4500	-7.929%	18	30	-72.408%
2026-02-03	30.1500	30.9000	30.1500	30.9000	+34.641%	21	39	-74.595%
2026-02-02	22.7500	22.9500	22.7500	22.9500	-13.981%	8	34	-65.795%
2026-01-30	39.0000	39.0000	24.6500	26.6800	-41.298%	19	29	-70.577%
2026-01-27	48.0000	48.0000	45.4500	45.4500	-8.643%	20	31	-82.728%
2026-01-26	49.7500	49.7500	49.7500	49.7500	+25.063%	1	33	-84.221%
2026-01-23	39.7800	39.7800	39.7800	39.7800	+46.898%	1	33	-80.266%
2026-01-12	26.5300	27.0800	26.4900	27.0800	+21.109%	7	32	-71.012%
2026-01-09	22.3100	22.3600	22.3100	22.3600	+16.458%	3	33	-64.893%
2026-01-08	19.2000	19.2000	19.2000	19.2000	-14.477%	1	32	-59.115%
2026-01-06	22.1300	22.5000	22.1300	22.4500	+13.959%	12	31	-65.033%
2026-01-05	19.4900	19.9500	19.4900	19.7000	+17.612%	31	10	-60.152%
2026-01-02	16.7500	16.7500	16.7500	16.7500	0.000%	10	10	-53.134%