Dark

SLV20261231C72
SLV Dec 31 2026 72.00 Call (SLV261231C00072000)
option OPRA

EOD

Sep 17, 2026

2.27+32.749%(+0.56)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2900	2.3300	2.2700	2.2700	+32.749%	49	2,052	0.000%
2026-09-16	2.1800	2.1800	1.7100	1.7100	-14.500%	4	2,019	+32.749%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	2,019	+13.500%
2026-09-14	1.9800	2.0500	1.9000	2.0500	-6.818%	11	2,020	+10.732%
2026-09-11	2.3900	2.3900	2.2000	2.2000	-1.786%	804	2,026	+3.182%
2026-09-10	2.4300	2.4300	2.2400	2.2400	-34.503%	4	2,027	+1.339%
2026-09-09	3.4200	3.4200	3.4200	3.4200	+16.724%	1	2,027	-33.626%
2026-09-08	2.9000	2.9300	2.9000	2.9300	-13.314%	4	2,027	-22.526%
2026-09-03	3.2000	3.4000	3.2000	3.3800	+26.119%	5	2,024	-32.840%
2026-09-02	2.6700	2.6800	2.6700	2.6800	+11.667%	100	2,026	-15.299%
2026-09-01	2.6000	2.6100	2.4000	2.4000	-19.463%	18	2,116	-5.417%
2026-08-31	3.0000	3.0000	2.9800	2.9800	-8.025%	2	2,103	-23.826%
2026-08-28	4.8300	4.8300	3.2000	3.2400	-25.517%	25	2,101	-29.938%
2026-08-27	4.3500	4.3500	4.3500	4.3500	+16.000%	2	2,099	-47.816%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-2.850%	1	2,097	-39.467%
2026-08-25	3.7500	3.8600	3.7500	3.8600	-9.176%	2	2,097	-41.192%
2026-08-24	4.2500	4.2600	4.2500	4.2500	-3.409%	9	2,097	-46.588%
2026-08-21	4.4500	4.4900	4.3500	4.4000	+11.675%	343	2,100	-48.409%
2026-08-20	3.5000	4.2500	3.5000	3.9400	+23.125%	154	2,009	-42.386%
2026-08-19	2.9800	3.2000	2.9800	3.2000	+29.032%	22	1,961	-29.063%
2026-08-18	2.7300	2.7300	2.4800	2.4800	-21.270%	27	1,962	-8.468%
2026-08-17	3.1500	3.1500	3.1500	3.1500	+4.651%	1	1,953	-27.937%
2026-08-13	2.9900	3.0100	2.9900	3.0100	-18.868%	2	1,953	-24.585%
2026-08-12	3.7200	3.7700	3.7100	3.7100	+17.778%	4	1,952	-38.814%
2026-08-11	3.2500	3.3000	3.1500	3.1500	-11.517%	39	1,950	-27.937%
2026-08-10	3.0500	3.5600	3.0500	3.5600	+18.667%	24	1,937	-36.236%
2026-08-07	3.0300	3.0300	3.0000	3.0000	+27.660%	3	1,913	-24.333%
2026-08-06	2.3500	2.3500	2.3500	2.3500	+19.289%	1	1,910	-3.404%
2026-08-04	1.9700	1.9700	1.9700	1.9700	+18.675%	5	1,909	+15.228%
2026-07-28	1.6500	1.6600	1.6500	1.6600	-12.169%	13	1,909	+36.747%
2026-07-27	1.9700	1.9700	1.8500	1.8900	-14.091%	6	1,906	+20.106%
2026-07-22	2.1800	2.2000	2.1800	2.2000	+10.000%	6	1,905	+3.182%
2026-07-21	2.0100	2.0300	2.0000	2.0000	+19.760%	3	1,905	+13.500%
2026-07-17	1.6600	1.6700	1.6600	1.6700	-5.114%	2	1,904	+35.928%
2026-07-16	1.7700	1.7700	1.6700	1.7600	-7.368%	3	1,904	+28.977%
2026-07-13	2.0500	2.0500	1.9000	1.9000	-32.384%	3	1,906	+19.474%
2026-07-01	2.8100	2.8100	2.8100	2.8100	+8.915%	1	1,904	-19.217%
2026-06-30	2.5800	2.5800	2.5800	2.5800	+5.306%	1	1,904	-12.016%
2026-06-25	2.4000	2.4500	2.4000	2.4500	+13.953%	2	1,904	-7.347%
2026-06-24	2.4400	2.4700	2.1500	2.1500	-27.365%	16	1,903	+5.581%
2026-06-23	3.2500	3.2500	2.9600	2.9600	-26.551%	156	1,898	-23.311%
2026-06-22	3.9800	4.0300	3.9700	4.0300	-9.641%	31	1,877	-43.672%
2026-06-18	4.4600	4.4600	4.4600	4.4600	-11.155%	1	1,701	-49.103%
2026-06-17	6.0500	6.1000	5.0200	5.0200	-12.696%	262	1,701	-54.781%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-3.361%	1	1,701	-60.522%
2026-06-15	6.4500	6.4500	5.9500	5.9500	+21.181%	35	1,693	-61.849%
2026-06-12	4.9100	4.9100	4.9100	4.9100	-2.191%	5	1,693	-53.768%
2026-06-11	4.3500	5.0200	4.3500	5.0200	+12.809%	4	1,693	-54.781%
2026-06-10	4.4500	4.4500	4.4500	4.4500	+0.225%	18	1,690	-48.989%
2026-06-09	5.3500	5.3500	4.4400	4.4400	-17.930%	9	1,692	-48.874%
2026-06-08	5.2600	5.4100	5.2600	5.4100	+0.185%	2	1,683	-58.041%
2026-06-05	6.4400	6.4400	5.4000	5.4000	-32.919%	32	1,683	-57.963%
2026-06-04	8.0500	8.0500	8.0500	8.0500	+4.275%	4	1,683	-71.801%
2026-06-03	7.7200	7.7200	7.7200	7.7200	-8.095%	1	1,683	-70.596%
2026-06-02	8.9000	8.9000	8.4000	8.4000	-1.293%	12	1,682	-72.976%
2026-06-01	8.5200	8.5200	8.5100	8.5100	-7.197%	3	1,672	-73.325%
2026-05-29	9.0000	9.1700	9.0000	9.1700	+14.625%	3	1,671	-75.245%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-8.571%	1	1,671	-71.625%
2026-05-27	8.6200	8.7500	8.6200	8.7500	-10.623%	18	1,671	-74.057%
2026-05-26	9.8400	9.8400	9.7700	9.7900	-0.911%	4	1,671	-76.813%
2026-05-22	9.8800	9.8800	9.8800	9.8800	-4.725%	10	1,670	-77.024%
2026-05-21	9.2100	10.3700	9.2100	10.3700	+2.470%	23	1,677	-78.110%
2026-05-20	10.2400	10.2400	10.1200	10.1200	+3.795%	12	1,677	-77.569%
2026-05-19	9.3500	9.7500	9.3200	9.7500	-12.556%	225	1,686	-76.718%
2026-05-18	11.8000	11.8000	11.0300	11.1500	-2.021%	179	1,686	-79.641%
2026-05-15	11.1000	11.3800	11.0500	11.3800	-26.343%	11	1,686	-80.053%
2026-05-14	15.4500	15.4500	15.4500	15.4500	-14.641%	1	1,316	-85.307%
2026-05-13	17.0500	19.1600	17.0500	18.1000	+5.049%	11	1,317	-87.459%
2026-05-12	15.4500	17.2300	15.4500	17.2300	+2.013%	8	1,317	-86.825%
2026-05-11	16.0000	16.8900	15.6700	16.8900	+33.307%	30	1,317	-86.560%
2026-05-08	13.2200	13.2200	12.3500	12.6700	+8.014%	27	1,327	-82.084%
2026-05-07	12.6700	12.7000	11.7300	11.7300	+11.502%	262	1,313	-80.648%
2026-05-06	10.3500	10.5200	10.3200	10.5200	+29.080%	48	1,084	-78.422%
2026-05-05	8.6500	8.6500	8.1500	8.1500	-6.322%	3	1,040	-72.147%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-14.873%	2	1,039	-73.908%
2026-05-01	10.2200	10.2200	10.2200	10.2200	+20.235%	1	1,037	-77.789%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+10.966%	1	1,037	-73.294%
2026-04-29	7.8400	7.8500	7.6600	7.6600	-12.955%	3	1,039	-70.366%
2026-04-28	8.4500	8.8000	8.4500	8.8000	-10.387%	19	1,038	-74.205%
2026-04-27	9.7000	9.8200	9.7000	9.8200	-6.119%	18	1,047	-76.884%
2026-04-24	10.3500	10.7000	10.3500	10.4600	+0.096%	22	1,057	-78.298%
2026-04-23	10.6800	10.7900	10.4000	10.4500	-11.064%	7	1,056	-78.278%
2026-04-22	11.8100	11.8100	11.7500	11.7500	+5.192%	2	1,056	-80.681%
2026-04-21	11.9700	12.2100	11.1700	11.1700	-13.812%	3	1,057	-79.678%
2026-04-20	12.9000	13.1000	12.9000	12.9600	-9.053%	84	1,057	-82.485%
2026-04-17	14.1200	14.8100	14.1200	14.2500	+11.852%	55	973	-84.070%
2026-04-16	13.0300	13.2000	12.4500	12.7400	-2.375%	524	925	-82.182%
2026-04-15	13.1700	13.5000	12.9500	13.0500	+1.163%	14	643	-82.605%
2026-04-14	12.4300	12.9000	12.4300	12.9000	+13.656%	60	629	-82.403%
2026-04-13	10.4000	11.3500	10.4000	11.3500	-3.404%	302	574	-80.000%
2026-04-10	11.8200	11.8200	11.7500	11.7500	-0.760%	4	321	-80.681%
2026-04-08	12.5000	12.5000	11.8400	11.8400	+7.636%	3	320	-80.828%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-1.786%	1	319	-79.364%
2026-04-02	10.8000	11.2000	10.8000	11.2000	-9.677%	2	318	-79.732%
2026-04-01	12.5500	12.7200	12.4000	12.4000	-2.516%	20	318	-81.694%
2026-03-31	12.0000	12.7200	12.0000	12.7200	+21.143%	117	323	-82.154%
2026-03-27	10.5000	10.5000	10.5000	10.5000	+12.299%	1	208	-78.381%
2026-03-26	9.0000	9.3500	9.0000	9.3500	-14.923%	9	209	-75.722%
2026-03-25	11.7000	11.7000	10.9900	10.9900	+7.745%	8	200	-79.345%
2026-03-23	10.3000	10.3000	10.0000	10.2000	+13.333%	3	196	-77.745%
2026-03-20	9.9000	9.9000	9.0000	9.0000	-13.462%	13	196	-74.778%
2026-03-19	9.0000	10.4000	8.7000	10.4000	-19.691%	36	185	-78.173%
2026-03-18	13.0800	13.0800	12.9500	12.9500	-10.443%	2	180	-82.471%
2026-03-17	14.7600	14.7600	14.4600	14.4600	-10.464%	2	179	-84.302%
2026-03-13	16.1500	16.1500	16.1500	16.1500	-14.641%	3	178	-85.944%
2026-03-12	18.9200	18.9200	18.9200	18.9200	-2.974%	1	175	-88.002%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-12.674%	20	189	-88.359%
2026-03-10	22.3300	22.3300	22.3300	22.3300	+19.093%	5	186	-89.834%
2026-03-06	18.7500	18.7500	18.7500	18.7500	+4.457%	1	186	-87.893%
2026-03-05	17.9500	17.9500	17.9500	17.9500	-3.130%	100	186	-87.354%
2026-03-03	17.8000	18.5300	17.5000	18.5300	-16.419%	19	89	-87.750%
2026-03-02	23.3500	23.3500	22.0400	22.1700	-15.703%	4	89	-89.761%
2026-02-27	26.3600	26.3600	26.3000	26.3000	+6.263%	35	88	-91.369%
2026-02-23	23.2700	24.7500	23.1200	24.7500	+30.952%	26	92	-90.828%
2026-02-20	16.0000	19.1700	16.0000	18.9000	+42.105%	6	103	-87.989%
2026-02-18	13.2300	13.3000	13.2300	13.3000	+32.338%	3	103	-82.932%
2026-02-17	10.3300	10.3300	10.0500	10.0500	-23.399%	8	101	-77.413%
2026-02-12	14.7400	14.7400	12.4500	13.1200	-31.488%	40	103	-82.698%
2026-02-11	19.1500	19.1500	19.1500	19.1500	+11.923%	2	100	-88.146%
2026-02-10	17.7500	17.7500	17.1100	17.1100	-11.347%	11	98	-86.733%
2026-02-09	17.8000	19.3000	17.8000	19.3000	+26.807%	8	90	-88.238%
2026-02-06	14.8500	15.3000	14.6400	15.2200	+8.714%	55	90	-85.085%
2026-02-05	13.7000	14.0000	13.6500	14.0000	-33.142%	3	66	-83.786%
2026-02-04	20.9400	20.9400	20.9400	20.9400	+5.491%	1	66	-89.160%
2026-02-03	20.2000	22.0700	19.5000	19.8500	+26.032%	15	66	-88.564%
2026-02-02	18.3500	18.3500	14.0500	15.7500	-18.814%	60	67	-85.587%
2026-01-30	24.0000	24.0000	15.5000	19.4000	-54.726%	28	38	-88.299%
2026-01-29	45.2500	45.2500	42.8500	42.8500	+28.178%	3	32	-94.702%
2026-01-27	33.4300	33.4300	33.4300	33.4300	-8.033%	1	35	-93.210%
2026-01-26	38.0000	38.1500	36.3500	36.3500	+26.435%	5	35	-93.755%
2026-01-23	28.7500	28.7500	28.7500	28.7500	+20.192%	7	35	-92.104%
2026-01-22	23.9200	23.9200	23.9200	23.9200	-2.367%	1	28	-90.510%
2026-01-21	24.5000	24.5000	24.5000	24.5000	+2.083%	1	28	-90.735%
2026-01-20	24.4000	24.4000	24.0000	24.0000	+18.168%	11	27	-90.542%
2026-01-16	20.8300	20.8300	20.3100	20.3100	-7.682%	2	38	-88.823%
2026-01-14	21.8200	22.1000	21.8200	22.0000	+17.271%	40	38	-89.682%
2026-01-13	19.9200	20.0700	18.7600	18.7600	+3.934%	8	38	-87.900%
2026-01-12	18.0500	18.0500	18.0500	18.0500	+29.205%	1	36	-87.424%
2026-01-09	14.3000	14.3000	13.9700	13.9700	+13.577%	8	37	-83.751%
2026-01-08	11.6000	12.3000	11.6000	12.3000	-11.511%	3	30	-81.545%
2026-01-07	12.8500	13.9000	12.8500	13.9000	-8.251%	13	27	-83.669%
2026-01-06	14.0500	15.1800	14.0500	15.1500	+27.311%	14	16	-85.017%
2026-01-05	11.9000	11.9000	11.9000	11.9000	+20.202%	2	2	-80.924%
2026-01-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	2	-77.071%