Dark

SLV20261231C75
SLV Dec 31 2026 75.00 Call (SLV261231C00075000)
option OPRA

EOD

Sep 17, 2026

1.73+17.687%(+0.26)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9000	1.9800	1.7300	1.7300	+17.687%	72	3,019	0.000%
2026-09-16	1.7800	1.8500	1.3800	1.4700	-9.816%	311	3,009	+17.687%
2026-09-15	1.6500	1.7000	1.6200	1.6300	0.000%	10	3,017	+6.135%
2026-09-14	1.6500	1.7200	1.5700	1.6300	-8.939%	1,542	3,018	+6.135%
2026-09-11	2.0700	2.0700	1.7900	1.7900	-3.243%	28	3,726	-3.352%
2026-09-10	2.0500	2.0500	1.8500	1.8500	-30.189%	39	3,719	-6.486%
2026-09-09	2.8000	3.0000	2.5500	2.6500	+7.724%	29	3,720	-34.717%
2026-09-08	2.4000	2.4600	2.4000	2.4600	0.000%	12	3,768	-29.675%
2026-09-04	2.4200	2.5000	2.4200	2.4600	-13.986%	524	4,194	-29.675%
2026-09-03	2.5500	2.9400	2.5100	2.8600	+27.679%	555	4,194	-39.510%
2026-09-02	2.1700	2.3200	2.1700	2.2400	+13.131%	24	3,668	-22.768%
2026-09-01	2.1200	2.1800	1.9800	1.9800	-18.852%	37	3,674	-12.626%
2026-08-31	2.4900	2.5000	2.4400	2.4400	-9.630%	28	3,661	-29.098%
2026-08-28	4.1000	4.1900	2.6800	2.7000	-27.027%	39	3,662	-35.926%
2026-08-27	3.3500	3.7500	3.3500	3.7000	+13.846%	197	3,832	-53.243%
2026-08-26	3.3200	3.3500	3.2500	3.2500	-12.162%	5	3,722	-46.769%
2026-08-25	3.3100	3.7000	3.3100	3.7000	+3.352%	23	3,724	-53.243%
2026-08-24	3.7500	3.7500	3.5500	3.5800	-8.205%	37	3,726	-51.676%
2026-08-21	3.7100	3.9100	3.6500	3.9000	+20.000%	95	3,730	-55.641%
2026-08-20	3.0000	3.6000	3.0000	3.2500	+16.071%	352	3,796	-46.769%
2026-08-19	2.5000	2.8000	2.4800	2.8000	+40.000%	64	3,761	-38.214%
2026-08-18	2.3100	2.3100	1.9900	2.0000	-27.798%	49	3,721	-13.500%
2026-08-17	2.7700	2.7700	2.7700	2.7700	+6.538%	1	3,703	-37.545%
2026-08-14	2.6300	2.6300	2.6000	2.6000	+9.244%	10	3,703	-33.462%
2026-08-13	2.5500	2.5500	2.3800	2.3800	-20.930%	12	3,703	-27.311%
2026-08-12	3.0500	3.1800	3.0100	3.0100	+7.500%	66	3,699	-42.525%
2026-08-11	2.8000	2.9100	2.7000	2.8000	-11.111%	28	3,838	-38.214%
2026-08-10	2.5100	3.1500	2.4700	3.1500	+30.705%	103	3,824	-45.079%
2026-08-07	2.5800	2.6500	2.3300	2.4100	+20.500%	188	3,825	-28.216%
2026-08-06	1.9800	2.0000	1.9400	2.0000	-9.091%	30	3,762	-13.500%
2026-08-05	2.2000	2.2800	2.1500	2.2000	+34.969%	37	3,775	-21.364%
2026-08-04	1.6400	1.7400	1.6200	1.6300	+20.741%	420	3,812	+6.135%
2026-08-03	1.3400	1.3500	1.3200	1.3500	-6.897%	22	3,871	+28.148%
2026-07-31	1.4000	1.4500	1.3800	1.4500	-12.121%	521	3,851	+19.310%
2026-07-30	1.5300	1.6600	1.5000	1.6500	+13.014%	513	3,362	+4.848%
2026-07-29	1.4200	1.6300	1.3600	1.4600	+2.098%	530	3,141	+18.493%
2026-07-28	1.4200	1.4500	1.4200	1.4300	-11.728%	10	3,082	+20.979%
2026-07-27	1.6800	1.7100	1.6100	1.6200	-3.571%	32	3,079	+6.790%
2026-07-24	1.7400	1.8000	1.6800	1.6800	+4.348%	23	3,081	+2.976%
2026-07-23	1.6400	1.6400	1.6100	1.6100	-20.690%	27	3,067	+7.453%
2026-07-22	2.2100	2.2100	2.0300	2.0300	+19.412%	14	3,082	-14.778%
2026-07-21	1.7300	1.7700	1.6800	1.7000	+21.429%	28	3,082	+1.765%
2026-07-20	1.5200	1.5200	1.4000	1.4000	-2.098%	19	3,071	+23.571%
2026-07-17	1.3700	1.4500	1.3700	1.4300	-3.378%	46	3,079	+20.979%
2026-07-16	1.4100	1.5200	1.4100	1.4800	-12.426%	623	3,065	+16.892%
2026-07-15	1.7400	1.7400	1.5500	1.6900	-8.152%	628	3,053	+2.367%
2026-07-14	1.6600	1.9200	1.6600	1.8400	+10.180%	21	3,051	-5.978%
2026-07-13	1.8000	1.8000	1.6700	1.6700	-16.500%	23	3,050	+3.593%
2026-07-10	2.0100	2.0100	2.0000	2.0000	-10.314%	12	3,052	-13.500%
2026-07-09	2.2900	2.2900	2.1700	2.2300	+15.544%	57	3,052	-22.422%
2026-07-08	2.0100	2.0100	1.9000	1.9300	-14.222%	40	3,052	-10.363%
2026-07-07	2.5100	2.5100	2.2500	2.2500	-17.883%	101	3,107	-23.111%
2026-07-06	2.5900	2.7400	2.5900	2.7400	+4.183%	28	3,132	-36.861%
2026-07-02	2.6500	2.7900	2.6000	2.6300	+16.372%	19	3,152	-34.221%
2026-07-01	2.2500	2.5200	2.2500	2.2600	-0.441%	32	3,152	-23.451%
2026-06-30	2.3200	2.3600	2.2700	2.2700	+11.275%	22	3,143	-23.789%
2026-06-29	2.0300	2.0500	1.9900	2.0400	-8.929%	27	3,132	-15.196%
2026-06-26	2.1900	2.3900	2.1900	2.2400	+3.704%	24	3,124	-22.768%
2026-06-25	2.1000	2.1600	2.0400	2.1600	+7.463%	16	3,109	-19.907%
2026-06-24	2.0000	2.2300	1.9000	2.0100	-21.176%	260	3,113	-13.930%
2026-06-23	2.7800	2.8600	2.4900	2.5500	-25.439%	131	3,120	-32.157%
2026-06-22	4.0200	4.0200	3.3500	3.4200	-10.938%	206	3,188	-49.415%
2026-06-18	4.3900	4.3900	3.8000	3.8400	-12.727%	110	3,351	-54.948%
2026-06-17	5.1000	5.4000	4.4000	4.4000	-13.725%	144	3,351	-60.682%
2026-06-16	5.0000	5.1000	5.0000	5.1000	-3.774%	6	3,351	-66.078%
2026-06-15	5.7500	5.7500	5.1500	5.3000	+11.579%	22	3,431	-67.358%
2026-06-12	4.6000	4.9000	4.4000	4.7500	-3.061%	238	3,431	-63.579%
2026-06-11	3.8000	4.9000	3.7000	4.9000	+35.359%	248	3,431	-64.694%
2026-06-10	3.7900	4.0800	3.6200	3.6200	-5.974%	34	3,396	-52.210%
2026-06-09	4.7000	4.7000	3.7800	3.8500	-18.947%	154	3,393	-55.065%
2026-06-08	4.8200	4.9500	4.6500	4.7500	+1.064%	49	3,332	-63.579%
2026-06-05	5.7300	5.7300	4.7000	4.7000	-31.884%	65	3,324	-63.191%
2026-06-04	7.3200	7.3200	6.8500	6.9000	+0.730%	17	3,332	-74.928%
2026-06-03	7.1800	7.1800	6.8000	6.8500	-11.154%	27	3,331	-74.745%
2026-06-02	8.1500	8.2500	7.7000	7.7100	-1.154%	274	3,338	-77.562%
2026-06-01	7.6500	7.8000	7.3500	7.8000	-3.822%	33	3,284	-77.821%
2026-05-29	7.9200	8.1100	7.7600	8.1100	-1.697%	4	3,261	-78.668%
2026-05-28	7.3500	8.2500	7.3500	8.2500	+4.828%	61	3,262	-79.030%
2026-05-27	7.7100	7.9500	7.7100	7.8700	-12.361%	32	3,243	-78.018%
2026-05-26	8.8000	8.9800	8.6600	8.9800	+4.662%	1,018	3,266	-80.735%
2026-05-22	8.9000	8.9000	8.5800	8.5800	-8.626%	15	3,256	-79.837%
2026-05-21	8.7500	9.3900	8.6000	9.3900	+2.623%	22	3,264	-81.576%
2026-05-20	8.7500	9.2000	8.7500	9.1500	+7.018%	7	3,264	-81.093%
2026-05-19	8.5600	8.8500	8.5000	8.5500	-14.925%	30	3,264	-79.766%
2026-05-18	10.4500	10.4500	9.8500	10.0500	+1.515%	11	3,264	-82.786%
2026-05-15	10.4500	10.4500	9.9000	9.9000	-27.737%	170	3,264	-82.525%
2026-05-14	14.7400	14.7400	13.6800	13.7000	-17.470%	22	3,259	-87.372%
2026-05-13	15.7000	17.7000	15.7000	16.6000	+5.397%	121	3,254	-89.578%
2026-05-12	14.7300	15.8000	13.5700	15.7500	+0.446%	69	3,254	-89.016%
2026-05-11	14.7500	15.6800	14.1000	15.6800	+35.640%	307	3,254	-88.967%
2026-05-08	12.0000	12.1000	11.2000	11.5600	+5.091%	30	3,410	-85.035%
2026-05-07	11.6600	12.4200	10.6500	11.0000	+15.063%	411	3,429	-84.273%
2026-05-06	9.2000	9.6000	9.2000	9.5600	+30.068%	55	3,183	-81.904%
2026-05-05	7.6700	7.6700	7.3300	7.3500	-0.676%	28	3,179	-76.463%
2026-05-04	7.6500	7.9800	7.4000	7.4000	-12.633%	9	3,172	-76.622%
2026-05-01	8.1000	9.0700	8.1000	8.4700	+10.719%	1,729	3,264	-79.575%
2026-04-30	7.5000	7.7500	7.4400	7.6500	+10.072%	11	3,264	-77.386%
2026-04-29	7.3000	7.3000	6.7000	6.9500	-10.897%	245	3,261	-75.108%
2026-04-28	7.9000	7.9000	7.6000	7.8000	-11.864%	2,248	3,264	-77.821%
2026-04-27	9.0500	9.0500	8.8500	8.8500	-6.842%	7	1,209	-80.452%
2026-04-24	9.4000	9.7500	9.3100	9.5000	+0.742%	40	1,202	-81.789%
2026-04-23	10.0000	10.0000	9.4300	9.4300	-12.197%	73	1,190	-81.654%
2026-04-22	10.7400	10.7400	10.7400	10.7400	+9.036%	1	1,175	-83.892%
2026-04-21	10.8000	10.8000	9.8500	9.8500	-17.227%	24	1,183	-82.437%
2026-04-20	12.2500	12.2500	11.7500	11.9000	-9.021%	39	1,183	-85.462%
2026-04-17	13.0000	13.7500	12.9500	13.0800	+16.060%	51	1,161	-86.774%
2026-04-16	12.0000	12.0000	11.2700	11.2700	-6.083%	13	1,158	-84.650%
2026-04-15	12.0500	12.5000	11.9000	12.0000	-4.000%	30	1,145	-85.583%
2026-04-14	11.0400	12.5000	11.0400	12.5000	+23.762%	63	1,141	-86.160%
2026-04-13	9.5800	10.2000	9.5000	10.1000	-6.481%	51	1,109	-82.871%
2026-04-10	10.8300	10.8300	10.8000	10.8000	+0.935%	5	1,141	-83.981%
2026-04-09	10.1500	10.7000	10.1500	10.7000	-2.727%	17	1,143	-83.832%
2026-04-08	11.7600	11.7600	11.0000	11.0000	+12.821%	16	1,133	-84.273%
2026-04-07	9.5700	9.8000	9.1000	9.7500	-6.250%	25	1,143	-82.256%
2026-04-06	10.2500	10.4300	10.2000	10.4000	0.000%	35	1,155	-83.365%
2026-04-02	9.4000	10.4300	9.4000	10.4000	-11.111%	46	1,148	-83.365%
2026-04-01	11.7500	11.8000	11.3900	11.7000	-1.598%	159	1,148	-85.214%
2026-03-31	11.0000	11.9000	11.0000	11.8900	+20.711%	45	1,081	-85.450%
2026-03-30	10.2500	10.4000	9.8500	9.8500	-1.990%	43	1,050	-82.437%
2026-03-27	8.8800	10.6000	8.8800	10.0500	+19.076%	8	1,031	-82.786%
2026-03-26	8.6300	8.6300	8.4400	8.4400	-19.619%	4	1,025	-79.502%
2026-03-25	10.5400	10.7600	10.3200	10.5000	+12.299%	89	1,041	-83.524%
2026-03-24	8.6700	9.3500	8.6700	9.3500	-1.786%	15	1,101	-81.497%
2026-03-23	8.0700	9.5200	8.0700	9.5200	+19.000%	59	1,101	-81.828%
2026-03-20	9.0500	9.2500	8.0000	8.0000	-13.700%	121	1,084	-78.375%
2026-03-19	10.0000	10.0000	8.1700	9.2700	-18.326%	238	969	-81.338%
2026-03-18	12.6500	12.6500	11.3500	11.3500	-15.613%	40	853	-84.758%
2026-03-17	14.6500	14.6500	13.4500	13.4500	-9.610%	6	828	-87.138%
2026-03-16	15.0500	15.0500	14.6000	14.8800	-3.689%	8	829	-88.374%
2026-03-13	16.8500	16.8500	14.9600	15.4500	-14.167%	11	829	-88.803%
2026-03-12	18.7500	18.7500	18.0000	18.0000	+0.840%	6	826	-90.389%
2026-03-11	18.5000	18.5000	17.8500	17.8500	-12.285%	12	918	-90.308%
2026-03-10	20.3500	21.3500	20.1500	20.3500	+8.245%	76	914	-91.499%
2026-03-09	18.8000	18.8000	18.8000	18.8000	+8.671%	1	930	-90.798%
2026-03-06	17.7000	17.9100	17.3000	17.3000	+4.848%	23	1,077	-90.000%
2026-03-05	16.3900	16.5000	15.9000	16.5000	-7.407%	14	1,075	-89.515%
2026-03-04	18.6500	18.6500	17.5500	17.8200	-0.724%	54	1,070	-90.292%
2026-03-03	17.5500	18.5000	16.5000	17.9500	-19.181%	48	1,076	-90.362%
2026-03-02	22.2000	23.2000	20.9100	22.2100	-11.053%	116	1,069	-92.211%
2026-02-27	24.0000	25.8500	24.0000	24.9700	+21.272%	13	987	-93.072%
2026-02-26	20.0000	21.0000	20.0000	20.5900	-11.058%	15	986	-91.598%
2026-02-25	23.2000	24.5500	23.1500	23.1500	+5.708%	8	987	-92.527%
2026-02-24	22.7400	23.0400	21.5000	21.9000	-9.166%	18	987	-92.100%
2026-02-23	20.9000	24.1100	20.8400	24.1100	+29.484%	154	985	-92.825%
2026-02-20	14.8500	19.4000	14.8500	18.6200	+38.852%	67	926	-90.709%
2026-02-19	12.9900	13.4100	12.9900	13.4100	+10.826%	15	933	-87.099%
2026-02-18	12.1900	12.8500	12.1000	12.1000	+21.853%	17	927	-85.702%
2026-02-17	10.3000	10.3000	9.4000	9.9300	-12.895%	20	929	-82.578%
2026-02-13	13.0300	13.0300	11.3700	11.4000	-4.603%	204	901	-84.825%
2026-02-12	16.1700	16.2000	11.9500	11.9500	-32.865%	88	901	-85.523%
2026-02-11	17.8000	17.8000	17.0200	17.8000	+12.944%	30	859	-90.281%
2026-02-10	17.4500	17.4500	15.7600	15.7600	-14.114%	16	833	-89.023%
2026-02-09	16.8500	18.3500	16.8500	18.3500	+26.552%	90	831	-90.572%
2026-02-06	13.3100	14.5000	13.3100	14.5000	+20.833%	54	806	-88.069%
2026-02-05	12.7400	14.1500	11.9000	12.0000	-38.931%	472	793	-85.583%
2026-02-04	23.1500	23.1500	18.3000	19.6500	+3.150%	91	432	-91.196%
2026-02-03	19.0000	20.9000	18.1400	19.0500	+26.915%	95	430	-90.919%
2026-02-02	16.8000	17.0500	12.9500	15.0100	-10.012%	92	391	-88.474%
2026-01-30	27.8000	29.0000	14.9000	16.6800	-57.176%	256	395	-89.628%
2026-01-29	42.5500	42.9500	34.6500	38.9500	-4.861%	15	203	-95.558%
2026-01-28	39.1500	40.9400	36.7500	40.9400	+15.650%	9	201	-95.774%
2026-01-27	35.1500	35.4000	32.4500	35.4000	+7.501%	9	198	-95.113%
2026-01-26	35.2500	39.7200	32.7000	32.9300	+16.732%	17	203	-94.746%
2026-01-23	26.1200	28.2100	26.0000	28.2100	+19.030%	25	200	-93.867%
2026-01-22	22.1500	23.9200	22.1500	23.7000	+6.278%	18	193	-92.700%
2026-01-21	23.0000	23.0000	22.3000	22.3000	-4.292%	12	198	-92.242%
2026-01-20	23.1000	23.5500	22.6900	23.3000	+16.675%	10	196	-92.575%
2026-01-16	20.2000	20.2000	19.5000	19.9700	-4.905%	11	193	-91.337%
2026-01-15	19.5500	22.0700	19.5500	21.0000	-5.830%	29	193	-91.762%
2026-01-14	20.4000	22.3000	20.4000	22.3000	+25.281%	213	184	-92.242%
2026-01-13	18.1200	18.6000	17.8000	17.8000	+9.202%	12	282	-90.281%
2026-01-12	16.0000	17.0000	16.0000	16.3000	+25.578%	13	280	-89.387%
2026-01-09	13.3500	13.4000	12.8000	12.9800	+19.631%	10	279	-86.672%
2026-01-08	10.0400	10.8500	10.0400	10.8500	-11.429%	7	277	-84.055%
2026-01-07	12.0000	12.9500	12.0000	12.2500	-14.156%	211	276	-85.878%
2026-01-06	13.4300	14.3500	13.4300	14.2700	+27.982%	17	119	-87.877%
2026-01-05	11.4600	11.4600	11.0000	11.1500	+17.989%	103	3	-84.484%
2026-01-02	9.3700	9.4500	9.3700	9.4500	0.000%	3	3	-81.693%