Dark

SLV20261231C65
SLV Dec 31 2026 65.00 Call (SLV261231C00065000)
option OPRA

EOD

Sep 17, 2026

3.49+17.508%(+0.52)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7500	3.8500	3.4900	3.4900	+17.508%	34	2,739	0.000%
2026-09-16	3.5000	3.5000	2.8200	2.9700	-8.333%	44	2,738	+17.508%
2026-09-15	3.2800	3.2800	3.1800	3.2400	-0.308%	253	2,726	+7.716%
2026-09-14	3.1000	3.3500	3.0000	3.2500	-7.143%	403	2,799	+7.385%
2026-09-11	3.8500	3.8500	3.5000	3.5000	0.000%	560	2,565	-0.286%
2026-09-10	3.8000	3.9000	3.4500	3.5000	-27.984%	152	2,894	-0.286%
2026-09-09	5.1000	5.4000	4.8000	4.8600	+15.714%	66	2,814	-28.189%
2026-09-08	4.5000	4.5000	4.2000	4.2000	-7.692%	32	2,822	-16.905%
2026-09-04	4.3500	4.6500	4.3500	4.5500	-9.000%	33	2,813	-23.297%
2026-09-03	4.6000	5.1500	4.5700	5.0000	+18.203%	64	2,813	-30.200%
2026-09-02	4.1000	4.3000	4.1000	4.2300	+12.800%	26	2,813	-17.494%
2026-09-01	3.9500	4.2000	3.7500	3.7500	-19.355%	1,093	2,800	-6.933%
2026-08-31	4.7000	4.7000	4.5500	4.6500	-4.124%	21	3,319	-24.946%
2026-08-28	6.8500	7.2000	4.8300	4.8500	-21.774%	323	3,308	-28.041%
2026-08-27	5.6500	6.4500	5.6500	6.2000	+5.983%	158	3,179	-43.710%
2026-08-26	5.8000	5.8500	5.5000	5.8500	-4.412%	33	3,080	-40.342%
2026-08-25	5.6100	6.2500	5.6100	6.1200	+0.328%	128	3,077	-42.974%
2026-08-24	6.4000	6.4500	5.9000	6.1000	-3.937%	257	3,074	-42.787%
2026-08-21	6.3000	6.5900	6.1300	6.3500	+9.483%	173	3,189	-45.039%
2026-08-20	5.0000	6.1400	5.0000	5.8000	+19.588%	119	3,171	-39.828%
2026-08-19	4.3500	4.8500	4.3500	4.8500	+29.333%	25	3,197	-28.041%
2026-08-18	4.3000	4.3000	3.7000	3.7500	-19.355%	660	3,179	-6.933%
2026-08-17	4.7500	4.8500	4.6000	4.6500	+9.412%	81	3,816	-24.946%
2026-08-14	4.4500	4.5600	4.2500	4.2500	-2.299%	27	3,799	-17.882%
2026-08-13	4.5500	4.5500	4.3500	4.3500	-13.000%	8	3,775	-19.770%
2026-08-12	5.0200	5.3000	4.9000	5.0000	+7.527%	95	3,773	-30.200%
2026-08-11	4.7000	4.8000	4.5500	4.6500	-9.180%	63	3,771	-24.946%
2026-08-10	4.5000	5.2000	4.5000	5.1200	+24.878%	297	3,720	-31.836%
2026-08-07	4.3000	4.4600	3.9500	4.1000	+17.143%	139	3,595	-14.878%
2026-08-06	3.5000	3.5000	3.3000	3.5000	-4.110%	11	3,575	-0.286%
2026-08-05	3.6100	3.9100	3.6100	3.6500	+26.298%	228	3,577	-4.384%
2026-08-04	2.9200	3.0500	2.8500	2.8900	+19.917%	524	3,438	+20.761%
2026-08-03	2.3000	2.4400	2.3000	2.4100	-3.600%	71	3,648	+44.813%
2026-07-31	2.4800	2.5600	2.4800	2.5000	-6.015%	102	3,612	+39.600%
2026-07-30	2.5600	2.6600	2.5600	2.6600	-2.920%	3	3,529	+31.203%
2026-07-29	2.3900	2.7400	2.3700	2.7400	+10.931%	26	3,530	+27.372%
2026-07-28	2.4000	2.4700	2.4000	2.4700	-13.333%	12	3,530	+41.296%
2026-07-27	2.9700	2.9700	2.8200	2.8500	-6.250%	3	3,530	+22.456%
2026-07-24	3.0500	3.0500	3.0400	3.0400	+11.765%	8	3,530	+14.803%
2026-07-23	2.8700	2.8700	2.7200	2.7200	-18.072%	43	3,538	+28.309%
2026-07-22	3.5300	3.5300	3.3200	3.3200	+13.311%	27	3,528	+5.120%
2026-07-21	2.9100	3.0500	2.9000	2.9300	+20.576%	167	3,774	+19.113%
2026-07-20	2.5500	2.6200	2.4300	2.4300	+0.413%	1,833	3,656	+43.621%
2026-07-17	2.4200	2.4300	2.4200	2.4200	+0.833%	4	3,129	+44.215%
2026-07-16	2.5100	2.5900	2.4000	2.4000	-16.376%	52	3,139	+45.417%
2026-07-15	2.7900	2.9600	2.6600	2.8700	-7.419%	6	3,107	+21.603%
2026-07-14	3.2500	3.2500	3.0500	3.1000	+11.913%	104	3,102	+12.581%
2026-07-13	2.9800	2.9800	2.7700	2.7700	-19.942%	121	3,012	+25.993%
2026-07-10	3.3800	3.4600	3.3800	3.4600	-3.889%	11	3,032	+0.867%
2026-07-09	3.6000	3.7400	3.6000	3.6000	+14.286%	61	3,032	-3.056%
2026-07-08	3.1000	3.1500	2.9800	3.1500	-12.500%	157	3,022	+10.794%
2026-07-07	4.1500	4.2500	3.6000	3.6000	-15.294%	77	3,126	-3.056%
2026-07-06	4.3000	4.3000	4.2500	4.2500	+7.053%	41	3,087	-17.882%
2026-07-02	4.4000	4.4000	3.9500	3.9700	+4.474%	35	3,090	-12.091%
2026-07-01	4.0000	4.1600	3.7600	3.8000	+4.110%	236	3,090	-8.158%
2026-06-30	3.5000	3.9000	3.4800	3.6500	+9.281%	276	3,362	-4.384%
2026-06-29	3.4000	3.4000	3.2500	3.3400	-8.242%	141	3,150	+4.491%
2026-06-26	3.5500	3.8500	3.5500	3.6400	+7.059%	148	3,128	-4.121%
2026-06-25	3.5000	3.6100	3.2700	3.4000	+4.938%	82	3,001	+2.647%
2026-06-24	3.5100	3.7000	2.9200	3.2400	-22.857%	540	3,047	+7.716%
2026-06-23	4.6300	4.6300	4.2000	4.2000	-29.648%	354	2,762	-16.905%
2026-06-22	6.4500	6.4500	5.8500	5.9700	-2.131%	40	2,561	-41.541%
2026-06-18	6.9000	6.9000	5.8500	6.1000	-10.294%	11	2,490	-42.787%
2026-06-17	8.0000	8.2000	6.8000	6.8000	-14.465%	63	2,490	-48.676%
2026-06-16	7.8000	8.0000	7.6500	7.9500	-1.731%	634	2,490	-56.101%
2026-06-15	8.7000	8.7500	8.0900	8.0900	+7.867%	101	2,953	-56.860%
2026-06-12	7.0000	7.5100	7.0000	7.5000	+3.022%	231	2,953	-53.467%
2026-06-11	5.6200	7.3500	5.6200	7.2800	+22.353%	491	2,953	-52.060%
2026-06-10	5.9000	6.4000	5.9000	5.9500	-3.252%	174	2,527	-41.345%
2026-06-09	7.1600	7.1600	5.9400	6.1500	-16.892%	50	2,396	-43.252%
2026-06-08	7.3000	7.5000	7.2000	7.4000	-1.987%	19	2,385	-52.838%
2026-06-05	9.5000	9.5000	7.5500	7.5500	-25.248%	130	2,369	-53.775%
2026-06-03	10.1500	10.2200	10.1000	10.1000	-10.222%	15	2,271	-65.446%
2026-06-02	11.2500	11.2500	11.2500	11.2500	+2.740%	1	2,260	-68.978%
2026-06-01	11.0700	11.1200	10.8000	10.9500	-5.030%	188	2,259	-68.128%
2026-05-29	11.3000	11.6900	11.2400	11.5300	-2.288%	7	2,257	-69.731%
2026-05-28	10.7500	11.9800	10.6000	11.8000	+3.782%	235	2,258	-70.424%
2026-05-27	11.2000	11.3700	11.2000	11.3700	-9.762%	9	2,065	-69.305%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+3.704%	1	2,062	-72.302%
2026-05-22	12.1200	12.4000	12.1200	12.1500	+1.674%	205	2,061	-71.276%
2026-05-21	12.3000	12.3000	11.9500	11.9500	-8.289%	2	1,858	-70.795%
2026-05-20	12.2700	13.0300	12.2700	13.0300	+9.958%	13	1,858	-73.216%
2026-05-19	11.8500	12.3300	11.7500	11.8500	-13.504%	1,058	1,867	-70.549%
2026-05-18	14.3900	14.3900	13.4500	13.7000	+1.481%	35	1,867	-74.526%
2026-05-15	13.9500	13.9500	13.5000	13.5000	-25.620%	40	1,867	-74.148%
2026-05-14	19.1000	19.1000	18.1500	18.1500	-16.359%	7	990	-80.771%
2026-05-13	21.2500	22.7000	21.1100	21.7000	+4.528%	13	985	-83.917%
2026-05-12	18.7500	20.7600	18.2500	20.7600	+3.541%	28	985	-83.189%
2026-05-11	19.4000	20.0500	19.4000	20.0500	+27.302%	34	985	-82.594%
2026-05-08	15.5100	15.7500	15.4300	15.7500	+7.143%	8	1,003	-77.841%
2026-05-07	15.7700	16.9500	14.6500	14.7000	+8.088%	51	1,002	-76.259%
2026-05-06	13.2500	13.6500	13.2500	13.6000	+27.700%	87	995	-74.338%
2026-05-05	11.0600	11.0600	10.6500	10.6500	-0.930%	2	1,045	-67.230%
2026-05-04	11.1000	11.1000	10.7000	10.7500	-12.955%	8	1,045	-67.535%
2026-05-01	12.6000	12.6600	12.3500	12.3500	+11.261%	37	1,069	-71.741%
2026-04-30	11.0500	11.1300	10.8000	11.1000	+8.824%	13	1,069	-68.559%
2026-04-29	10.2500	10.4000	9.8000	10.2000	-5.991%	73	1,069	-65.784%
2026-04-28	11.0500	11.0500	10.8500	10.8500	-13.477%	4	1,005	-67.834%
2026-04-27	12.6000	12.7100	12.5000	12.5400	-8.333%	4	1,005	-72.169%
2026-04-24	13.4000	13.6800	13.4000	13.6800	+2.472%	42	1,003	-74.488%
2026-04-23	13.6400	13.6400	12.7500	13.3500	-7.804%	79	962	-73.858%
2026-04-22	14.5000	14.5000	14.4800	14.4800	+8.060%	6	952	-75.898%
2026-04-21	14.3000	14.3000	13.4000	13.4000	-15.457%	17	940	-73.955%
2026-04-20	15.8500	15.8500	15.8500	15.8500	-7.956%	2	940	-77.981%
2026-04-17	17.5100	17.8000	17.2200	17.2200	+9.682%	20	942	-79.733%
2026-04-16	15.7000	15.7000	15.7000	15.7000	-1.629%	1	950	-77.771%
2026-04-15	15.9600	15.9600	15.9600	15.9600	+0.504%	1	949	-78.133%
2026-04-14	15.2500	15.8800	15.2500	15.8800	+15.491%	6	948	-78.023%
2026-04-13	13.1100	13.7500	13.1000	13.7500	-5.368%	24	944	-74.618%
2026-04-10	14.5800	14.5800	14.5300	14.5300	+0.693%	4	923	-75.981%
2026-04-09	14.1000	14.4300	13.5500	14.4300	+3.071%	5	922	-75.814%
2026-04-08	15.3900	15.3900	14.0000	14.0000	+6.141%	27	925	-75.071%
2026-04-07	12.8500	13.1900	12.1400	13.1900	-1.494%	27	942	-73.541%
2026-04-02	12.6100	13.4000	12.6100	13.3900	-10.435%	17	927	-73.936%
2026-04-01	15.0000	15.0000	14.9500	14.9500	-2.288%	3	927	-76.656%
2026-03-31	14.3000	15.3000	14.3000	15.3000	+17.692%	35	926	-77.190%
2026-03-30	13.3400	13.3400	13.0000	13.0000	+1.246%	6	907	-73.154%
2026-03-27	11.5000	13.2300	11.5000	12.8400	+15.157%	81	904	-72.819%
2026-03-26	11.8500	11.8500	11.0000	11.1500	-15.209%	457	828	-68.700%
2026-03-25	13.8400	13.9000	13.1500	13.1500	+11.630%	40	430	-73.460%
2026-03-24	11.9000	11.9000	11.7800	11.7800	-0.254%	2	406	-70.374%
2026-03-23	10.8000	12.3500	10.8000	11.8100	+7.364%	557	406	-70.449%
2026-03-20	11.8500	11.8500	10.8200	11.0000	-13.522%	12	327	-68.273%
2026-03-19	10.5200	12.7200	10.5200	12.7200	-15.929%	44	327	-72.563%
2026-03-18	15.7000	15.9700	15.1300	15.1300	-12.695%	76	294	-76.933%
2026-03-17	18.2500	18.2500	17.3300	17.3300	-8.933%	7	303	-79.862%
2026-03-13	21.2000	21.2000	19.0300	19.0300	-13.500%	8	307	-81.661%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-1.124%	1	307	-84.136%
2026-03-11	22.3500	22.3500	22.2500	22.2500	-11.000%	3	316	-84.315%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+7.296%	4	317	-86.040%
2026-03-09	21.8500	23.3000	21.8500	23.3000	+6.247%	10	317	-85.021%
2026-03-06	21.9300	21.9300	21.9300	21.9300	+10.590%	1	318	-84.086%
2026-03-05	20.9600	20.9600	19.8300	19.8300	-9.203%	5	318	-82.400%
2026-03-04	22.5400	22.5400	21.8400	21.8400	+7.852%	6	317	-84.020%
2026-03-03	20.2500	20.2500	20.2500	20.2500	-22.414%	4	313	-82.765%
2026-03-02	25.5100	26.1000	25.5100	26.1000	-12.563%	11	313	-86.628%
2026-02-27	28.0800	29.8500	28.0800	29.8500	+19.639%	9	303	-88.308%
2026-02-26	24.5000	24.9700	24.5000	24.9500	-10.893%	62	303	-86.012%
2026-02-23	25.9800	28.0000	25.9800	28.0000	+22.807%	8	281	-87.536%
2026-02-20	21.7200	22.8000	21.7200	22.8000	+33.333%	17	283	-84.693%
2026-02-19	17.0000	17.1000	17.0000	17.1000	+6.211%	2	288	-79.591%
2026-02-18	15.3000	16.5700	15.3000	16.1000	+21.970%	61	288	-78.323%
2026-02-17	12.9500	13.3500	12.5000	13.2000	-12.000%	19	336	-73.561%
2026-02-13	16.6500	16.6500	15.0000	15.0000	-0.531%	91	267	-76.733%
2026-02-12	16.2500	16.2500	15.0800	15.0800	-30.826%	37	267	-76.857%
2026-02-11	21.8000	21.8000	21.8000	21.8000	+13.129%	1	257	-83.991%
2026-02-10	20.5500	20.6000	19.2700	19.2700	-11.565%	21	257	-81.889%
2026-02-09	19.4800	21.7900	19.4800	21.7900	+21.056%	5	254	-83.983%
2026-02-06	16.4900	18.0000	16.4900	18.0000	+12.853%	20	255	-80.611%
2026-02-05	16.7300	17.1500	15.9000	15.9500	-38.889%	9	243	-78.119%
2026-02-04	27.3000	27.3000	26.1000	26.1000	+12.889%	6	238	-86.628%
2026-02-03	25.4300	25.4500	22.0000	23.1200	+31.364%	80	239	-84.905%
2026-02-02	20.3000	20.5500	17.6000	17.6000	-12.219%	30	181	-80.170%
2026-01-30	32.6200	34.3300	20.0500	20.0500	-59.771%	57	170	-82.594%
2026-01-29	49.8400	49.8400	49.8400	49.8400	+19.952%	1	156	-92.998%
2026-01-28	44.8600	44.8600	41.5500	41.5500	+2.593%	7	156	-91.600%
2026-01-27	40.5500	40.5500	40.5000	40.5000	-10.000%	11	151	-91.383%
2026-01-26	41.4400	45.0000	41.4400	45.0000	+38.803%	20	152	-92.244%
2026-01-23	32.4000	32.4200	32.3500	32.4200	+12.765%	21	160	-89.235%
2026-01-22	28.7500	28.7500	28.7500	28.7500	+11.650%	3	168	-87.861%
2026-01-21	27.4100	27.4100	25.7500	25.7500	-7.140%	5	171	-86.447%
2026-01-20	28.1000	28.3600	27.7100	27.7300	+11.950%	24	172	-87.414%
2026-01-16	24.9600	24.9600	23.4400	24.7700	-5.996%	53	162	-85.910%
2026-01-15	25.5500	26.3500	25.5500	26.3500	-2.407%	33	162	-86.755%
2026-01-14	25.7500	27.2400	25.0900	27.0000	+18.421%	30	144	-87.074%
2026-01-13	23.5000	23.5000	22.8000	22.8000	+9.615%	7	137	-84.693%
2026-01-12	20.4500	21.2000	20.3500	20.8000	+25.150%	22	131	-83.221%
2026-01-09	16.8000	17.0900	16.6200	16.6200	+12.221%	48	131	-79.001%
2026-01-08	13.4000	14.8100	13.4000	14.8100	-6.972%	32	92	-76.435%
2026-01-07	15.7700	16.6000	15.7000	15.9200	-7.817%	53	89	-78.078%
2026-01-06	17.3600	17.3600	17.2700	17.2700	+17.483%	3	66	-79.792%
2026-01-05	14.3000	14.7000	14.3000	14.7000	+17.131%	59	6	-76.259%
2026-01-02	13.5900	13.6500	12.0000	12.5500	0.000%	6	6	-72.191%