Dark

SLV20261231C77
SLV Dec 31 2026 77.00 Call (SLV261231C00077000)
option OPRA

EOD

Sep 17, 2026

1.50+16.279%(+0.21)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.7500	1.5000	1.5000	+16.279%	51	7,809	0.000%
2026-09-16	1.5900	1.6300	1.1800	1.2900	-13.423%	815	7,844	+16.279%
2026-09-15	1.4500	1.4900	1.4500	1.4900	-1.974%	101	7,880	+0.671%
2026-09-14	1.4500	1.5200	1.4000	1.5200	-9.524%	14	7,899	-1.316%
2026-09-11	1.6800	1.6800	1.6800	1.6800	-0.592%	1	7,911	-10.714%
2026-09-10	1.8000	1.8000	1.6900	1.6900	-31.020%	108	7,912	-11.243%
2026-09-09	2.4500	2.6100	2.3500	2.4500	+15.566%	20	7,888	-38.776%
2026-09-08	2.1100	2.1500	2.1100	2.1200	+6.000%	21	7,890	-29.245%
2026-09-02	2.0200	2.0400	2.0000	2.0000	+9.290%	37	7,874	-25.000%
2026-09-01	1.9100	1.9200	1.8300	1.8300	-23.750%	110	7,839	-18.033%
2026-08-28	3.7500	3.7500	2.4000	2.4000	-26.154%	94	7,858	-37.500%
2026-08-27	3.2500	3.2500	3.2500	3.2500	+11.301%	4	7,809	-53.846%
2026-08-25	2.8600	2.9200	2.8600	2.9200	-12.836%	36	7,804	-48.630%
2026-08-24	3.3500	3.3500	3.3000	3.3500	-2.616%	18	7,804	-55.224%
2026-08-21	3.4500	3.5900	3.4400	3.4400	+12.787%	29	7,806	-56.395%
2026-08-20	3.0500	3.0500	3.0500	3.0500	+27.083%	100	7,790	-50.820%
2026-08-19	2.4300	2.5100	2.3900	2.4000	+27.660%	17	7,870	-37.500%
2026-08-18	2.0800	2.0800	1.8800	1.8800	-21.339%	12	7,871	-20.213%
2026-08-13	2.3900	2.3900	2.3900	2.3900	-3.239%	1	7,869	-37.238%
2026-08-10	2.4700	2.4700	2.4700	2.4700	+2.917%	1	7,869	-39.271%
2026-08-07	2.4000	2.4000	2.4000	2.4000	+41.176%	4	7,869	-37.500%
2026-08-06	1.8000	1.8000	1.7000	1.7000	-11.917%	16	7,869	-11.765%
2026-08-05	1.9300	1.9300	1.9300	1.9300	+26.144%	2	7,869	-22.280%
2026-08-04	1.5300	1.5300	1.5300	1.5300	+22.400%	6	7,869	-1.961%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-0.794%	1	7,869	+20.000%
2026-07-31	1.2600	1.2600	1.2600	1.2600	-12.500%	1	7,869	+19.048%
2026-07-30	1.4400	1.4400	1.4400	1.4400	-1.370%	1	7,869	+4.167%
2026-07-29	1.2300	1.4600	1.2300	1.4600	+9.774%	15	7,868	+2.740%
2026-07-28	1.3300	1.3300	1.3300	1.3300	-11.921%	1	7,880	+12.782%
2026-07-27	1.5100	1.5100	1.5100	1.5100	+0.667%	10	7,881	-0.662%
2026-07-23	1.4700	1.5000	1.4700	1.5000	-18.033%	17	7,886	0.000%
2026-07-22	1.8600	1.8600	1.8300	1.8300	+18.065%	10	7,889	-18.033%
2026-07-21	1.6000	1.6000	1.5500	1.5500	+10.714%	7	7,893	-3.226%
2026-07-16	1.3100	1.4000	1.3100	1.4000	-4.110%	4	7,892	+7.143%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-4.575%	4	7,893	+2.740%
2026-07-13	1.6000	1.6000	1.5300	1.5300	-18.182%	8	7,896	-1.961%
2026-07-10	1.8700	1.8700	1.8700	1.8700	-7.882%	1	7,899	-19.786%
2026-07-09	2.0000	2.0300	2.0000	2.0300	+9.730%	8	7,899	-26.108%
2026-07-08	1.8500	1.8500	1.8500	1.8500	-15.138%	1	7,891	-18.919%
2026-07-07	2.1800	2.1800	2.1800	2.1800	-13.834%	1	7,891	-31.193%
2026-07-02	2.5300	2.5300	2.5300	2.5300	+6.303%	10	7,913	-40.711%
2026-07-01	2.3100	2.3800	2.3100	2.3800	+11.215%	80	7,913	-36.975%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+7.000%	20	7,913	-29.907%
2026-06-25	1.9900	2.0000	1.9900	2.0000	+9.290%	4	7,913	-25.000%
2026-06-24	2.0000	2.0000	1.8300	1.8300	-19.383%	4	7,915	-18.033%
2026-06-23	2.5100	2.5100	2.2300	2.2700	-39.467%	110	7,914	-33.921%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-21.712%	1	7,988	-60.000%
2026-06-17	4.7900	4.7900	4.7900	4.7900	-0.828%	1	7,988	-68.685%
2026-06-15	5.2500	5.2500	4.8300	4.8300	+9.773%	63	7,988	-68.944%
2026-06-12	4.1400	4.4000	4.0400	4.4000	-1.124%	32	7,988	-65.909%
2026-06-11	3.5000	4.4500	3.5000	4.4500	+23.611%	102	7,988	-66.292%
2026-06-10	3.6000	3.6000	3.6000	3.6000	+1.408%	3	7,888	-58.333%
2026-06-09	4.3800	4.3800	3.5500	3.5500	-18.391%	38	7,888	-57.746%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+2.113%	1	7,888	-65.517%
2026-06-05	5.1700	5.1700	4.2600	4.2600	-32.913%	60	7,887	-64.789%
2026-06-04	6.3800	6.3800	6.3500	6.3500	-1.550%	45	7,852	-76.378%
2026-06-03	6.4500	6.4500	6.4500	6.4500	-9.155%	7	7,872	-76.744%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-1.114%	1	7,865	-78.873%
2026-06-01	7.1800	7.1800	7.1800	7.1800	-2.578%	10	7,864	-79.109%
2026-05-29	7.3700	7.3700	7.3700	7.3700	-3.786%	1	7,861	-79.647%
2026-05-28	7.6600	7.6600	7.6600	7.6600	+4.932%	2	7,860	-80.418%
2026-05-27	7.2400	7.3000	7.2400	7.3000	-14.118%	13	7,862	-79.452%
2026-05-26	8.5000	8.5000	8.5000	8.5000	+6.250%	1	7,859	-82.353%
2026-05-22	8.4500	8.4500	8.0000	8.0000	-3.614%	20	7,859	-81.250%
2026-05-21	8.1000	8.4200	8.0800	8.3000	+2.469%	83	7,849	-81.928%
2026-05-19	8.3500	8.3500	8.1000	8.1000	-13.090%	3	7,849	-81.481%
2026-05-18	10.1000	10.1000	9.3200	9.3200	-4.410%	15	7,837	-83.906%
2026-05-15	9.7000	9.9300	9.4000	9.7500	-26.692%	121	7,837	-84.615%
2026-05-14	13.9500	14.0500	13.3000	13.3000	-16.352%	67	7,833	-88.722%
2026-05-13	16.2000	16.8500	15.9000	15.9000	+7.505%	33	7,794	-90.566%
2026-05-12	14.2000	14.7900	13.2000	14.7900	+4.523%	50	7,794	-89.858%
2026-05-11	13.8000	14.6500	13.7000	14.1500	+28.871%	140	7,794	-89.399%
2026-05-08	10.9800	10.9800	10.9800	10.9800	+8.177%	1	7,787	-86.339%
2026-05-07	11.3100	11.3100	10.1500	10.1500	+14.689%	24	7,787	-85.222%
2026-05-06	8.8700	8.9800	8.8500	8.8500	+29.386%	14	7,787	-83.051%
2026-05-05	7.3000	7.3000	6.8400	6.8400	-1.299%	9	7,782	-78.070%
2026-05-04	7.2200	7.2200	6.9200	6.9300	-19.231%	9	7,778	-78.355%
2026-05-01	8.5800	8.5800	8.5800	8.5800	+18.345%	3	7,768	-82.517%
2026-04-30	7.1900	7.2500	7.0000	7.2500	+14.173%	8	7,768	-79.310%
2026-04-29	6.3000	6.3500	6.3000	6.3500	-11.806%	101	7,765	-76.378%
2026-04-28	7.2500	7.3300	7.2000	7.2000	-15.294%	50	7,765	-79.167%
2026-04-27	8.5500	8.5500	8.2200	8.5000	-7.002%	27	7,765	-82.353%
2026-04-24	9.1400	9.1400	9.1400	9.1400	-1.296%	1	7,766	-83.589%
2026-04-23	9.2600	9.2600	9.2600	9.2600	-6.275%	12	7,766	-83.801%
2026-04-22	9.9200	9.9400	9.8800	9.8800	+2.703%	20	7,778	-84.818%
2026-04-21	9.6000	9.6600	9.5200	9.6200	-14.867%	132	7,741	-84.407%
2026-04-20	11.2500	11.3000	11.2500	11.3000	-6.996%	18	7,741	-86.726%
2026-04-17	12.4000	12.6600	12.1500	12.1500	+5.652%	45	7,732	-87.654%
2026-04-14	10.4000	11.6500	10.4000	11.5000	+25.136%	7,581	7,692	-86.957%
2026-04-13	9.1900	9.1900	9.1900	9.1900	-9.636%	20	415	-83.678%
2026-04-10	10.1900	10.1900	10.1700	10.1700	+1.700%	20	415	-85.251%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-4.306%	1	395	-85.000%
2026-04-08	10.8500	10.8500	10.4500	10.4500	+19.429%	3	395	-85.646%
2026-04-07	8.7500	8.8000	8.6500	8.7500	-11.168%	24	394	-82.857%
2026-04-06	9.6900	9.8500	9.6900	9.8500	0.000%	4	408	-84.772%
2026-04-02	9.8300	9.8500	9.8000	9.8500	-9.633%	22	391	-84.772%
2026-03-31	10.7500	10.9000	10.7500	10.9000	+9.000%	12	391	-86.239%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+23.916%	1	391	-85.000%
2026-03-20	8.2800	8.2800	8.0700	8.0700	-25.622%	8	391	-81.413%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-38.000%	5	395	-86.175%
2026-03-12	17.4500	17.5000	17.4500	17.5000	-1.074%	11	400	-91.429%
2026-03-11	17.6000	17.7000	17.6000	17.6900	+3.876%	3	389	-91.521%
2026-03-06	17.0300	17.0300	17.0300	17.0300	+1.369%	10	400	-91.192%
2026-03-04	17.2500	17.2500	16.8000	16.8000	+2.004%	3	400	-91.071%
2026-03-03	16.4700	16.4700	16.4700	16.4700	-25.136%	2	397	-90.893%
2026-03-02	20.0000	22.0000	20.0000	22.0000	-8.865%	5	395	-93.182%
2026-02-27	22.9000	24.9700	22.9000	24.1400	+23.478%	6	393	-93.786%
2026-02-26	19.3000	19.5500	19.3000	19.5500	-13.342%	2	397	-92.327%
2026-02-25	22.5600	22.5600	22.5600	22.5600	+2.128%	2	396	-93.351%
2026-02-24	22.0900	22.0900	22.0900	22.0900	-1.822%	1	396	-93.210%
2026-02-23	21.8000	22.5000	20.8000	22.5000	+19.872%	25	395	-93.333%
2026-02-20	18.7700	18.7700	18.7700	18.7700	+51.984%	1	393	-92.009%
2026-02-18	11.2300	12.3500	11.2300	12.3500	+37.222%	65	393	-87.854%
2026-02-17	8.9200	9.0000	8.9200	9.0000	-24.497%	2	349	-83.333%
2026-02-13	11.9200	11.9200	11.9200	11.9200	+1.880%	18	331	-87.416%
2026-02-12	11.1100	11.7000	11.1100	11.7000	-31.257%	2	331	-87.179%
2026-02-11	16.5000	17.0200	16.5000	17.0200	-0.468%	23	331	-91.187%
2026-02-09	17.1200	17.1300	17.0900	17.1000	+26.667%	6	352	-91.228%
2026-02-05	13.5000	13.5000	11.3000	13.5000	-26.390%	75	353	-88.889%
2026-02-04	21.2000	21.2000	18.1400	18.3400	+0.219%	14	308	-91.821%
2026-02-03	19.5000	20.0800	17.3000	18.3000	+47.106%	37	302	-91.803%
2026-02-02	15.2500	15.2500	12.4400	12.4400	-21.514%	9	290	-87.942%
2026-01-30	28.0100	28.0100	14.5000	15.8500	-59.149%	75	285	-90.536%
2026-01-29	42.2000	42.2000	38.8000	38.8000	+18.654%	7	269	-96.134%
2026-01-27	32.7000	32.7000	32.7000	32.7000	-10.190%	1	270	-95.413%
2026-01-26	33.1500	36.4100	33.1500	36.4100	+34.852%	5	270	-95.880%
2026-01-23	25.1800	27.0000	25.1800	27.0000	+20.160%	10	270	-94.444%
2026-01-22	22.3000	22.4700	22.3000	22.4700	+4.414%	7	269	-93.324%
2026-01-21	21.5500	21.5500	20.9500	21.5200	-3.063%	12	274	-93.030%
2026-01-20	22.3000	22.6000	21.9000	22.2000	+15.325%	13	286	-93.243%
2026-01-16	18.7500	19.4200	18.7500	19.2500	-11.290%	154	149	-92.208%
2026-01-14	20.2000	21.7000	19.9500	21.7000	+24.856%	22	149	-93.088%
2026-01-13	17.3500	17.7000	16.6000	17.3800	+11.410%	12	145	-91.369%
2026-01-12	15.5000	16.3000	15.5000	15.6000	+35.065%	164	145	-90.385%
2026-01-07	11.4400	11.5500	11.4400	11.5500	-15.074%	4	4	-87.013%
2026-01-06	13.6000	13.6000	13.6000	13.6000	+19.403%	1	2	-88.971%
2026-01-05	11.3900	11.3900	11.3900	11.3900	0.000%	2	2	-86.831%