Dark

SLV20261231C71
SLV Dec 31 2026 71.00 Call (SLV261231C00071000)
option OPRA

EOD

Sep 17, 2026

2.42-2.024%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5500	2.5800	2.4200	2.4200	-2.024%	7	1,056	0.000%
2026-09-11	2.4700	2.4700	2.4700	2.4700	-1.594%	1	1,052	-2.024%
2026-09-10	2.5100	2.5100	2.5100	2.5100	-31.233%	1	1,052	-3.586%
2026-09-09	3.6500	3.6500	3.6500	3.6500	+14.063%	177	1,150	-33.699%
2026-09-04	3.0500	3.2000	3.0500	3.2000	-11.111%	3	1,014	-24.375%
2026-09-03	3.6000	3.6000	3.6000	3.6000	+36.364%	68	1,014	-32.778%
2026-09-01	2.7800	2.7800	2.6400	2.6400	-29.600%	9	968	-8.333%
2026-08-28	5.1500	5.1500	3.7500	3.7500	-15.350%	115	965	-35.467%
2026-08-27	4.4300	4.4300	4.4300	4.4300	+9.926%	5	955	-45.372%
2026-08-26	4.1500	4.1500	3.9500	4.0300	-6.279%	7	960	-39.950%
2026-08-24	4.3000	4.3000	4.3000	4.3000	+2.381%	20	956	-43.721%
2026-08-20	3.8000	4.4500	3.8000	4.2000	+20.344%	75	940	-42.381%
2026-08-19	3.0000	3.4900	3.0000	3.4900	+32.700%	9	914	-30.659%
2026-08-18	2.8100	2.8100	2.6300	2.6300	-13.770%	2	913	-7.985%
2026-08-13	3.1600	3.1600	3.0500	3.0500	-18.449%	21	913	-20.656%
2026-08-12	3.7400	3.7400	3.7400	3.7400	+10.651%	2	908	-35.294%
2026-08-11	3.3800	3.3800	3.3800	3.3800	+4.000%	1	908	-28.402%
2026-08-10	2.9900	3.2500	2.9900	3.2500	+10.169%	61	908	-25.538%
2026-08-07	2.9500	2.9500	2.9500	2.9500	+26.068%	1	847	-17.966%
2026-08-06	2.3400	2.3400	2.3400	2.3400	+19.388%	1	846	+3.419%
2026-08-04	2.0500	2.0500	1.9300	1.9600	+15.976%	94	847	+23.469%
2026-08-03	1.6900	1.6900	1.6900	1.6900	-13.333%	2	848	+43.195%
2026-07-30	1.9500	1.9500	1.9500	1.9500	+14.035%	1	848	+24.103%
2026-07-29	1.7100	1.7100	1.7100	1.7100	-3.933%	1	849	+41.520%
2026-07-28	1.7800	1.7800	1.7800	1.7800	-27.049%	1	849	+35.955%
2026-07-22	2.5000	2.5000	2.4400	2.4400	+41.040%	3	849	-0.820%
2026-07-17	1.7300	1.7300	1.7300	1.7300	-10.363%	2	850	+39.884%
2026-07-15	1.9300	1.9300	1.9300	1.9300	-15.351%	1	848	+25.389%
2026-07-14	2.2800	2.2800	2.2800	2.2800	+14.000%	1	849	+6.140%
2026-07-13	2.1800	2.1800	2.0000	2.0000	-20.000%	7	849	+21.000%
2026-07-10	2.5000	2.5000	2.4900	2.5000	-7.063%	120	842	-3.200%
2026-07-09	2.6900	2.6900	2.6900	2.6900	-11.803%	2	740	-10.037%
2026-07-07	3.1500	3.1500	3.0500	3.0500	-0.651%	274	740	-20.656%
2026-07-06	3.0700	3.0700	3.0700	3.0700	+4.422%	1	616	-21.173%
2026-07-01	2.9400	2.9400	2.9400	2.9400	+8.889%	1	615	-17.687%
2026-06-26	2.6100	2.7800	2.6100	2.7000	+11.111%	49	615	-10.370%
2026-06-25	2.4300	2.4300	2.4300	2.4300	+6.114%	4	610	-0.412%
2026-06-24	2.5800	2.5800	2.2900	2.2900	-29.755%	860	614	+5.677%
2026-06-23	3.2600	3.2600	3.2600	3.2600	-22.381%	1	1,455	-25.767%
2026-06-22	4.3500	4.3500	4.2000	4.2000	-8.894%	21	1,456	-42.381%
2026-06-18	5.0000	5.0000	4.6100	4.6100	-20.517%	6	1,454	-47.505%
2026-06-17	6.3500	6.4000	5.8000	5.8000	-4.290%	35	1,454	-58.276%
2026-06-16	6.2000	6.2000	6.0600	6.0600	-2.258%	33	1,454	-60.066%
2026-06-15	6.7200	6.7200	6.1800	6.2000	+25.253%	1,056	479	-60.968%
2026-06-11	5.0000	5.0000	4.9500	4.9500	+6.911%	7	479	-51.111%
2026-06-09	4.9000	4.9000	4.6300	4.6300	-19.056%	3	478	-47.732%
2026-06-08	5.7200	5.7200	5.7200	5.7200	+4.570%	3	477	-57.692%
2026-06-05	7.3000	7.3000	5.4700	5.4700	-33.937%	4	474	-55.759%
2026-06-04	8.2800	8.2800	8.2800	8.2800	+3.500%	1	471	-70.773%
2026-06-03	8.2000	8.2000	8.0000	8.0000	-13.514%	13	470	-69.750%
2026-06-02	9.3000	9.3500	9.2500	9.2500	+3.007%	31	460	-73.838%
2026-06-01	8.9200	8.9800	8.9200	8.9800	-4.974%	4	469	-73.051%
2026-05-29	9.0700	9.6000	9.0700	9.4500	-0.526%	3	466	-74.392%
2026-05-28	8.4000	9.5000	8.4000	9.5000	-8.654%	3	467	-74.526%
2026-05-26	10.1000	10.4400	9.9300	10.4000	+3.277%	12	467	-76.731%
2026-05-22	9.9400	10.0700	9.9000	10.0700	+4.137%	5	470	-75.968%
2026-05-21	9.6700	9.6700	9.6700	9.6700	-4.447%	1	468	-74.974%
2026-05-19	10.1200	10.1200	10.1200	10.1200	-10.044%	1	468	-76.087%
2026-05-18	12.1000	12.1000	11.0400	11.2500	-0.266%	129	467	-78.489%
2026-05-15	11.4400	11.6500	11.2500	11.2800	-26.275%	133	467	-78.546%
2026-05-14	16.1500	16.1500	15.3000	15.3000	-8.929%	23	340	-84.183%
2026-05-11	16.6000	16.8000	16.6000	16.8000	+29.530%	21	357	-85.595%
2026-05-08	13.2500	13.2500	12.9700	12.9700	+8.173%	6	338	-81.342%
2026-05-07	13.3400	13.4500	11.9900	11.9900	+9.799%	10	342	-79.817%
2026-05-06	10.5000	11.0100	10.5000	10.9200	+28.926%	18	340	-77.839%
2026-05-05	8.8500	8.8500	8.4700	8.4700	-2.644%	27	339	-71.429%
2026-05-04	9.0900	9.3000	8.6000	8.7000	-13.433%	16	338	-72.184%
2026-05-01	10.1500	10.1500	10.0000	10.0500	+14.205%	27	324	-75.920%
2026-04-28	8.8700	8.8700	8.8000	8.8000	-12.000%	19	324	-72.500%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-8.842%	1	324	-75.800%
2026-04-24	10.8100	10.9700	10.8100	10.9700	+1.574%	2	324	-77.940%
2026-04-23	11.0000	11.0000	10.8000	10.8000	-9.244%	3	325	-77.593%
2026-04-22	11.9700	11.9700	11.9000	11.9000	+4.938%	18	324	-79.664%
2026-04-21	11.3400	11.3400	11.3400	11.3400	-22.329%	1	308	-78.660%
2026-04-17	14.3500	14.6500	14.3500	14.6000	+14.510%	3	308	-83.425%
2026-04-16	12.7500	12.7500	12.7500	12.7500	-5.695%	1	309	-81.020%
2026-04-15	14.2700	14.2700	13.5200	13.5200	-0.588%	2	308	-82.101%
2026-04-14	12.9300	13.6000	12.9300	13.6000	+11.475%	10	310	-82.206%
2026-04-09	11.5500	12.2000	11.5500	12.2000	-1.374%	8	307	-80.164%
2026-04-08	12.7600	12.7600	12.3700	12.3700	-4.183%	11	306	-80.437%
2026-04-01	13.1100	13.1100	12.9100	12.9100	-1.073%	21	295	-81.255%
2026-03-31	13.0500	13.0500	13.0500	13.0500	+33.709%	1	274	-81.456%
2026-03-27	9.7600	9.7600	9.7600	9.7600	-7.048%	1	275	-75.205%
2026-03-26	10.5000	10.5000	10.5000	10.5000	-11.017%	20	275	-76.952%
2026-03-25	11.8000	11.8000	11.8000	11.8000	+14.230%	2	263	-79.492%
2026-03-24	10.2000	10.5000	10.2000	10.3300	+1.076%	102	263	-76.573%
2026-03-23	10.2400	10.2400	10.2200	10.2200	+12.308%	27	263	-76.321%
2026-03-20	10.0600	10.0600	9.1000	9.1000	-14.151%	12	255	-73.407%
2026-03-19	9.2000	10.6000	9.0000	10.6000	-16.206%	9	264	-77.170%
2026-03-18	13.3500	13.4000	12.6500	12.6500	-22.535%	150	259	-80.870%
2026-03-16	16.3300	16.3300	16.3300	16.3300	+1.052%	30	127	-85.181%
2026-03-13	16.1600	16.1600	16.1600	16.1600	-16.269%	8	97	-85.025%
2026-03-06	19.3000	19.3000	19.3000	19.3000	+9.348%	10	97	-87.461%
2026-03-05	17.8500	17.8500	17.6500	17.6500	-24.894%	3	90	-86.289%
2026-03-02	23.5000	23.5000	23.5000	23.5000	-12.801%	1	91	-89.702%
2026-02-27	26.9500	26.9500	26.9500	26.9500	+9.331%	40	92	-91.020%
2026-02-25	24.6500	24.6500	24.6500	24.6500	+5.117%	1	129	-90.183%
2026-02-24	24.2700	24.2700	23.4500	23.4500	+30.568%	41	129	-89.680%
2026-02-20	17.9600	17.9600	17.9600	17.9600	+23.606%	1	136	-86.526%
2026-02-19	14.5300	14.5300	14.5300	14.5300	+4.382%	1	137	-83.345%
2026-02-18	13.2800	13.9200	13.2800	13.9200	+26.545%	3	137	-82.615%
2026-02-17	11.2500	11.2500	11.0000	11.0000	-20.578%	2	135	-78.000%
2026-02-13	14.1300	14.1300	13.8500	13.8500	-1.142%	4	134	-82.527%
2026-02-12	13.2500	14.0200	13.2500	14.0100	-22.382%	10	134	-82.727%
2026-02-09	18.2000	18.2000	18.0500	18.0500	+17.590%	2	132	-86.593%
2026-02-06	14.4200	15.3500	14.4200	15.3500	+12.868%	6	134	-84.235%
2026-02-05	15.2000	15.2000	13.6000	13.6000	-31.313%	5	140	-82.206%
2026-02-04	19.7500	19.8000	19.7500	19.8000	+1.799%	11	136	-87.778%
2026-02-03	20.6500	22.1800	19.4500	19.4500	+19.106%	54	147	-87.558%
2026-02-02	17.1700	17.1700	14.2400	16.3300	-23.153%	60	140	-85.181%
2026-01-30	31.6100	31.6100	16.4500	21.2500	-48.171%	10	97	-88.612%
2026-01-29	41.0000	41.0000	41.0000	41.0000	-4.026%	2	94	-94.098%
2026-01-28	41.6000	42.7200	39.9700	42.7200	+22.057%	17	96	-94.335%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-3.181%	2	93	-93.086%
2026-01-26	42.3000	42.6500	36.1500	36.1500	+20.100%	14	95	-93.306%
2026-01-23	29.0300	30.1000	29.0300	30.1000	+26.205%	23	105	-91.960%
2026-01-21	23.8500	23.8500	23.8500	23.8500	-6.287%	9	92	-89.853%
2026-01-20	25.4500	25.4500	25.4500	25.4500	+6.441%	3	101	-90.491%
2026-01-14	23.1500	23.9100	23.1500	23.9100	+19.550%	3	98	-89.879%
2026-01-13	20.0700	20.0700	20.0000	20.0000	+8.992%	42	101	-87.900%
2026-01-12	18.3500	18.3500	18.3500	18.3500	+27.875%	2	59	-86.812%
2026-01-09	14.1000	14.3700	14.1000	14.3500	+28.011%	16	57	-83.136%
2026-01-08	11.2100	11.2100	11.2100	11.2100	-17.574%	5	59	-78.412%
2026-01-07	13.2000	14.1000	13.2000	13.6000	-8.725%	16	55	-82.206%
2026-01-06	14.6600	14.9000	14.6600	14.9000	+23.140%	44	45	-83.758%
2026-01-05	12.1000	12.1000	12.1000	12.1000	+19.212%	1	1	-80.000%
2026-01-02	10.1500	10.1500	10.1500	10.1500	0.000%	1	1	-76.158%