Dark

SLV20261231C70
SLV Dec 31 2026 70.00 Call (SLV261231C00070000)
option OPRA

EOD

Sep 17, 2026

2.47+20.488%(+0.42)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5400	2.7000	2.4700	2.4700	+20.488%	36	5,850	0.000%
2026-09-16	2.4200	2.5000	1.8900	2.0500	-9.692%	193	5,837	+20.488%
2026-09-15	2.3000	2.3500	2.2600	2.2700	+5.581%	106	5,834	+8.811%
2026-09-14	2.2000	2.3700	2.1400	2.1500	-14.000%	1,746	5,806	+14.884%
2026-09-11	2.9200	2.9200	2.5000	2.5000	-0.794%	208	7,185	-1.200%
2026-09-10	2.7600	2.8000	2.5200	2.5200	-29.609%	79	7,271	-1.984%
2026-09-09	3.7000	3.9500	3.5500	3.5800	+11.875%	165	7,241	-31.006%
2026-09-08	3.2500	3.3500	3.1500	3.2000	-1.538%	423	7,160	-22.813%
2026-09-04	3.2000	3.4000	3.2000	3.2500	-13.333%	140	7,694	-24.000%
2026-09-03	3.4400	3.8500	3.4400	3.7500	+21.359%	178	7,694	-34.133%
2026-09-02	3.0600	3.1500	2.9600	3.0900	+11.552%	428	7,530	-20.065%
2026-09-01	2.8500	3.0500	2.7100	2.7700	-18.529%	969	7,373	-10.830%
2026-08-31	3.5000	3.5000	3.2500	3.4000	-6.849%	494	7,134	-27.353%
2026-08-28	5.1900	5.4000	3.6000	3.6500	-23.158%	1,100	7,428	-32.329%
2026-08-27	4.3000	4.8500	4.1500	4.7500	+7.955%	628	7,698	-48.000%
2026-08-26	4.3500	4.4000	4.0500	4.4000	-3.930%	191	7,547	-43.864%
2026-08-25	4.1000	4.6000	4.1000	4.5800	-1.505%	46	7,563	-46.070%
2026-08-24	4.7000	4.8500	4.5000	4.6500	-2.720%	210	7,571	-46.882%
2026-08-21	4.8500	5.0600	4.6700	4.7800	+11.422%	534	7,475	-48.326%
2026-08-20	3.8500	4.7000	3.8500	4.2900	+15.946%	415	7,194	-42.424%
2026-08-19	3.2500	3.7000	3.2000	3.7000	+34.545%	563	7,280	-33.243%
2026-08-18	3.1700	3.1700	2.7500	2.7500	-20.520%	667	7,341	-10.182%
2026-08-17	3.2500	3.7000	3.2500	3.4600	+10.897%	627	7,660	-28.613%
2026-08-14	3.4000	3.4500	3.1000	3.1200	+0.645%	308	7,239	-20.833%
2026-08-13	3.4500	3.5500	3.1000	3.1000	-16.216%	63	7,333	-20.323%
2026-08-12	3.9000	4.0400	3.7000	3.7000	+3.933%	169	7,318	-33.243%
2026-08-11	3.6000	3.7000	3.5000	3.5600	-11.000%	63	7,252	-30.618%
2026-08-10	3.2500	4.0000	3.1000	4.0000	+29.032%	193	7,244	-38.250%
2026-08-07	3.1500	3.4000	3.0000	3.1000	+21.094%	144	7,094	-20.323%
2026-08-06	2.6300	2.6300	2.5600	2.5600	-7.246%	7	7,093	-3.516%
2026-08-05	2.6900	2.9600	2.6900	2.7600	+29.577%	68	7,092	-10.507%
2026-08-04	2.2300	2.2600	2.1000	2.1300	+16.393%	22	7,120	+15.962%
2026-08-03	1.7000	1.8300	1.6800	1.8300	-1.081%	287	7,127	+34.973%
2026-07-31	1.8300	1.8500	1.7700	1.8500	-14.747%	526	7,002	+33.514%
2026-07-30	1.9600	2.1700	1.9600	2.1700	+15.426%	4	6,512	+13.825%
2026-07-29	1.8200	2.1200	1.8000	1.8800	+3.297%	1,114	7,025	+31.383%
2026-07-28	1.8400	1.8700	1.7500	1.8200	-12.919%	11	6,001	+35.714%
2026-07-27	2.2500	2.2500	2.0700	2.0900	-2.791%	71	6,000	+18.182%
2026-07-24	2.2900	2.3100	2.1500	2.1500	+3.365%	36	5,971	+14.884%
2026-07-23	2.1500	2.1500	2.0400	2.0800	-20.611%	43	5,965	+18.750%
2026-07-22	2.3900	2.7300	2.3900	2.6200	+19.091%	166	5,964	-5.725%
2026-07-21	2.2500	2.3300	2.2000	2.2000	+22.905%	86	6,011	+12.273%
2026-07-20	1.9200	1.9400	1.7900	1.7900	-3.243%	160	6,035	+37.989%
2026-07-17	1.7200	1.8800	1.7200	1.8500	+2.210%	98	6,031	+33.514%
2026-07-16	1.9400	1.9400	1.8100	1.8100	-15.421%	114	6,031	+36.464%
2026-07-15	2.2600	2.2600	2.0200	2.1400	-8.155%	53	6,018	+15.421%
2026-07-14	2.4000	2.4400	2.3300	2.3300	+10.952%	68	6,026	+6.009%
2026-07-13	2.2100	2.2600	2.1000	2.1000	-14.980%	31	5,979	+17.619%
2026-07-10	2.6000	2.6000	2.4700	2.4700	-10.507%	8	5,969	0.000%
2026-07-09	2.8300	2.8300	2.7600	2.7600	+21.586%	4	5,969	-10.507%
2026-07-08	2.5600	2.5600	2.2700	2.2700	-21.181%	19	5,967	+8.811%
2026-07-07	3.1500	3.1500	2.8300	2.8800	-14.030%	169	5,962	-14.236%
2026-07-06	3.2500	3.3500	3.2500	3.3500	+7.372%	4	5,978	-26.269%
2026-07-02	3.2200	3.5000	3.1000	3.1200	+6.485%	44	5,981	-20.833%
2026-07-01	3.1000	3.1900	2.9300	2.9300	+0.687%	71	5,981	-15.700%
2026-06-30	2.6900	3.0500	2.6700	2.9100	+11.069%	55	5,948	-15.120%
2026-06-29	2.5000	2.6200	2.4800	2.6200	-7.420%	159	5,975	-5.725%
2026-06-26	2.7200	3.0500	2.7200	2.8300	+1.071%	75	5,958	-12.721%
2026-06-25	2.7000	2.8200	2.5000	2.8000	+16.183%	77	5,936	-11.786%
2026-06-24	2.9800	2.9800	2.4000	2.4100	-25.387%	275	5,910	+2.490%
2026-06-23	3.8900	3.8900	3.1500	3.2300	-24.533%	273	5,998	-23.529%
2026-06-22	5.0000	5.0500	4.2100	4.2800	-12.295%	57	5,963	-42.290%
2026-06-18	5.4500	5.5000	4.5500	4.8800	-11.273%	666	6,490	-49.385%
2026-06-17	6.3500	6.7500	5.5000	5.5000	-14.063%	237	6,490	-55.091%
2026-06-16	6.6000	6.7000	6.1000	6.4000	-1.538%	569	6,490	-61.406%
2026-06-15	7.0800	7.0800	6.4900	6.5000	+12.069%	141	5,952	-62.000%
2026-06-12	5.4000	5.9500	5.3700	5.8000	-1.695%	605	5,952	-57.414%
2026-06-11	4.7000	5.9100	4.5300	5.9000	+29.670%	1,413	5,952	-58.136%
2026-06-10	4.7500	5.1000	4.5500	4.5500	-5.797%	175	5,635	-45.714%
2026-06-09	5.8000	5.8000	4.6700	4.8300	-17.153%	2,674	5,567	-48.861%
2026-06-08	6.1000	6.1000	5.7500	5.8300	+0.517%	56	4,556	-57.633%
2026-06-05	8.1000	8.1000	5.8000	5.8000	-30.788%	1,393	4,544	-57.414%
2026-06-04	8.8500	8.8500	8.3000	8.3800	+2.195%	93	4,730	-70.525%
2026-06-03	8.5000	8.5000	8.2000	8.2000	-12.299%	1,445	4,788	-69.878%
2026-06-02	9.7000	9.8200	9.2500	9.3500	+1.630%	131	6,020	-73.583%
2026-06-01	9.0600	9.3600	9.0600	9.2000	-5.155%	250	5,962	-73.152%
2026-05-29	9.8000	10.2000	9.4000	9.7000	-1.121%	1,088	6,058	-74.536%
2026-05-28	8.6700	9.9500	8.6700	9.8100	+4.140%	867	5,024	-74.822%
2026-05-27	9.2000	9.5500	9.2000	9.4200	-12.372%	112	4,578	-73.779%
2026-05-26	10.5000	10.7500	10.1500	10.7500	+5.911%	520	4,593	-77.023%
2026-05-22	10.5500	10.5500	10.0000	10.1500	-8.723%	88	5,102	-75.665%
2026-05-21	9.9500	11.2100	9.9000	11.1200	+3.925%	261	5,064	-77.788%
2026-05-20	10.2500	10.9900	10.0400	10.7000	+8.081%	50	5,064	-76.916%
2026-05-19	9.9200	10.5800	9.8500	9.9000	-17.155%	730	4,903	-75.051%
2026-05-18	12.2900	12.4900	11.4600	11.9500	+2.575%	308	4,903	-79.331%
2026-05-15	11.9500	12.1000	11.5500	11.6500	-27.188%	1,848	4,903	-78.798%
2026-05-14	16.9500	17.0000	16.0000	16.0000	-16.099%	46	2,810	-84.563%
2026-05-13	18.2000	20.0500	18.2000	19.0700	+4.780%	707	2,844	-87.048%
2026-05-12	16.8500	18.2000	16.3500	18.2000	+3.527%	122	2,844	-86.429%
2026-05-11	15.0000	17.6000	15.0000	17.5800	+32.679%	103	2,844	-85.950%
2026-05-08	13.6000	13.6200	13.2000	13.2500	+3.113%	23	3,609	-81.358%
2026-05-07	13.3600	14.4500	12.2500	12.8500	+14.732%	72	3,630	-80.778%
2026-05-06	11.1000	11.3100	11.0000	11.2000	+26.554%	85	3,676	-77.946%
2026-05-05	9.0000	9.3000	8.8400	8.8500	-1.448%	24	3,693	-72.090%
2026-05-04	9.0800	9.5700	8.8100	8.9800	-11.001%	259	3,678	-72.494%
2026-05-01	10.4900	10.8500	10.0900	10.0900	+8.378%	565	3,453	-75.520%
2026-04-30	9.3000	9.3900	9.0400	9.3100	+10.833%	35	3,453	-73.469%
2026-04-29	8.6000	8.6000	8.1800	8.4000	-8.197%	82	3,425	-70.595%
2026-04-28	9.3000	9.4000	9.0000	9.1500	-15.121%	75	3,363	-73.005%
2026-04-27	10.7500	10.7800	10.4500	10.7800	-2.970%	98	3,295	-77.087%
2026-04-24	11.4900	11.4900	11.1100	11.1100	-0.804%	62	3,215	-77.768%
2026-04-23	11.2800	11.6300	10.8000	11.2000	-9.532%	38	3,213	-77.946%
2026-04-22	12.3000	12.5900	12.3000	12.3800	+8.122%	15	3,191	-80.048%
2026-04-21	12.8500	12.8500	11.4500	11.4500	-19.649%	240	3,041	-78.428%
2026-04-20	14.1500	14.2500	13.8000	14.2500	-2.929%	31	3,041	-82.667%
2026-04-17	15.1000	15.6800	14.6000	14.6800	+10.459%	30	3,019	-83.174%
2026-04-16	13.5000	13.5000	13.0000	13.2900	-4.043%	1,039	3,026	-81.415%
2026-04-15	13.9600	14.4500	13.6300	13.8500	-1.423%	237	2,616	-82.166%
2026-04-14	13.1000	14.0700	13.0000	14.0500	+20.601%	193	2,593	-82.420%
2026-04-13	11.1900	11.6500	10.9900	11.6500	-6.048%	529	2,476	-78.798%
2026-04-10	12.4900	12.5500	12.4000	12.4000	+0.324%	9	2,804	-80.081%
2026-04-09	12.2500	12.6500	12.2500	12.3600	-2.677%	50	2,799	-80.016%
2026-04-08	13.4500	13.4500	12.7000	12.7000	+8.362%	101	2,763	-80.551%
2026-04-07	10.5000	11.7200	10.4500	11.7200	-0.678%	23	2,823	-78.925%
2026-04-06	11.8000	11.8000	11.5000	11.8000	-1.255%	1,311	2,821	-79.068%
2026-04-02	10.6600	11.9500	10.6600	11.9500	-10.150%	63	2,278	-79.331%
2026-04-01	13.3600	13.4500	12.9000	13.3000	0.000%	970	2,278	-81.429%
2026-03-31	12.2500	13.3000	12.2500	13.3000	+18.222%	8	2,199	-81.429%
2026-03-30	11.6500	11.7500	11.2500	11.2500	-2.174%	371	2,199	-78.044%
2026-03-27	9.9300	11.5400	9.9300	11.5000	+17.347%	34	2,217	-78.522%
2026-03-26	10.3400	10.5500	9.6400	9.8000	-15.152%	20	2,197	-74.796%
2026-03-25	12.0500	12.1500	11.5500	11.5500	+7.442%	41	2,191	-78.615%
2026-03-24	9.9000	10.7500	9.9000	10.7500	+3.865%	59	2,187	-77.023%
2026-03-23	9.3000	10.8000	9.3000	10.3500	+11.650%	669	2,140	-76.135%
2026-03-20	10.2500	10.2500	9.2500	9.2700	-15.342%	36	1,490	-73.355%
2026-03-19	10.1000	11.2000	9.1000	10.9500	-15.444%	60	1,489	-77.443%
2026-03-18	14.1000	14.1000	12.9500	12.9500	-15.909%	68	1,455	-80.927%
2026-03-17	15.0000	15.6500	15.0000	15.4000	-2.532%	3	1,434	-83.961%
2026-03-16	17.0000	17.0000	15.8000	15.8000	-4.358%	90	1,433	-84.367%
2026-03-13	18.7000	18.7000	16.5200	16.5200	-17.483%	94	1,444	-85.048%
2026-03-12	20.9500	20.9500	20.0000	20.0200	-0.645%	36	1,494	-87.662%
2026-03-11	19.9000	20.7100	19.9000	20.1500	-12.391%	82	1,617	-87.742%
2026-03-10	22.5000	23.3000	22.5000	23.0000	+12.195%	25	1,560	-89.261%
2026-03-09	19.5500	20.5000	19.5500	20.5000	+3.327%	7	1,560	-87.951%
2026-03-06	19.2300	19.8500	19.2300	19.8400	+7.826%	287	1,560	-87.550%
2026-03-05	19.0500	19.0500	17.8600	18.4000	-7.024%	277	1,635	-86.576%
2026-03-04	19.6500	19.8000	19.5500	19.7900	-1.050%	20	1,361	-87.519%
2026-03-03	19.3500	20.3000	18.4700	20.0000	-18.033%	36	1,362	-87.650%
2026-03-02	25.0000	25.2500	22.8500	24.4000	-9.563%	22	1,382	-89.877%
2026-02-27	25.7000	27.7700	25.7000	26.9800	+19.645%	22	1,385	-90.845%
2026-02-26	22.4500	22.6900	22.2900	22.5500	-12.698%	11	1,394	-89.047%
2026-02-25	25.1900	25.8300	25.0100	25.8300	+9.962%	13	1,402	-90.437%
2026-02-24	24.1100	24.8000	23.0500	23.4900	-9.235%	42	1,402	-89.485%
2026-02-23	23.4000	25.8800	23.4000	25.8800	+23.238%	133	1,403	-90.456%
2026-02-20	17.0000	21.2900	17.0000	21.0000	+41.319%	547	1,300	-88.238%
2026-02-19	14.5000	15.2700	14.5000	14.8600	+5.765%	19	802	-83.378%
2026-02-18	13.5000	14.4000	13.5000	14.0500	+22.815%	92	807	-82.420%
2026-02-17	11.4800	11.6300	10.6700	11.4400	-15.572%	17	744	-78.409%
2026-02-13	14.8000	14.8000	13.3500	13.5500	+4.231%	35	746	-81.771%
2026-02-12	18.3000	18.3000	12.9000	13.0000	-32.817%	184	746	-81.000%
2026-02-11	19.8000	19.8000	19.3100	19.3500	+10.194%	30	815	-87.235%
2026-02-10	18.6200	18.7200	17.4200	17.5600	-12.637%	31	830	-85.934%
2026-02-09	17.0000	20.2000	17.0000	20.1000	+24.922%	92	853	-87.711%
2026-02-06	14.4800	16.2500	14.4800	16.0900	+13.230%	316	881	-84.649%
2026-02-05	15.0000	17.6000	13.2600	14.2100	-34.966%	252	853	-82.618%
2026-02-04	23.8000	24.3800	20.3500	21.8500	+4.246%	312	702	-88.696%
2026-02-03	21.2500	23.1200	19.3300	20.9600	+24.762%	241	744	-88.216%
2026-02-02	18.8500	18.8500	14.1000	16.8000	-7.692%	318	706	-85.298%
2026-01-30	31.5000	31.5000	16.0000	18.2000	-57.526%	142	571	-86.429%
2026-01-29	43.6000	43.6000	40.5500	42.8500	-1.176%	16	481	-94.236%
2026-01-28	42.2000	43.3600	39.0500	43.3600	+18.632%	20	469	-94.304%
2026-01-27	37.1000	37.6600	34.6500	36.5500	-1.509%	76	464	-93.242%
2026-01-26	38.7500	43.3600	37.1100	37.1100	+20.487%	16	475	-93.344%
2026-01-23	28.7500	30.8000	28.5500	30.8000	+18.053%	62	480	-91.981%
2026-01-22	24.7000	26.3700	24.7000	26.0900	+5.628%	6	510	-90.533%
2026-01-21	25.0000	25.0000	24.2000	24.7000	-5.219%	18	508	-90.000%
2026-01-20	25.3400	26.0600	24.8000	26.0600	+16.600%	57	500	-90.522%
2026-01-16	22.3300	22.3500	21.7500	22.3500	-6.289%	18	491	-88.949%
2026-01-15	22.0500	23.8500	22.0500	23.8500	-1.852%	23	491	-89.644%
2026-01-14	23.5000	24.3000	22.6000	24.3000	+16.324%	37	471	-89.835%
2026-01-13	20.4000	20.8900	20.2200	20.8900	+13.842%	27	472	-88.176%
2026-01-12	18.1800	19.3700	17.9500	18.3500	+23.403%	276	454	-86.540%
2026-01-09	14.3000	15.1000	14.1000	14.8700	+14.649%	232	313	-83.389%
2026-01-08	11.4500	13.0800	11.4000	12.9700	-6.354%	119	346	-80.956%
2026-01-07	13.4500	14.4200	13.3000	13.8500	-8.581%	191	308	-82.166%
2026-01-06	14.1000	15.7800	14.0500	15.1500	+19.574%	229	169	-83.696%
2026-01-05	12.9500	13.7000	12.6000	12.6700	+16.774%	236	14	-80.505%
2026-01-02	11.8100	11.8100	10.4500	10.8500	0.000%	15	14	-77.235%