Dark

SLV20261231C78
SLV Dec 31 2026 78.00 Call (SLV261231C00078000)
option OPRA

EOD

Sep 16, 2026

1.16-16.547%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1600	1.1600	1.1600	1.1600	-16.547%	1	453	0.000%
2026-09-15	1.3900	1.3900	1.3900	1.3900	-12.025%	1	453	-16.547%
2026-09-10	1.7600	1.7600	1.5500	1.5800	-33.051%	12	453	-26.582%
2026-09-09	2.3600	2.3600	2.3600	2.3600	+15.122%	1	455	-50.847%
2026-09-08	2.0500	2.0500	2.0500	2.0500	-4.206%	100	454	-43.415%
2026-09-04	2.1400	2.1400	2.1400	2.1400	-11.203%	100	354	-45.794%
2026-09-03	2.2000	2.4200	2.2000	2.4100	+36.932%	18	354	-51.867%
2026-09-01	1.8400	1.8400	1.7600	1.7600	-17.757%	10	366	-34.091%
2026-08-31	2.1400	2.1400	2.1400	2.1400	-13.710%	2	364	-45.794%
2026-08-28	3.5900	3.5900	2.4800	2.4800	-22.013%	3	364	-53.226%
2026-08-27	3.1600	3.1800	3.1600	3.1800	+11.189%	2	364	-63.522%
2026-08-26	2.8600	2.8600	2.8600	2.8600	-7.742%	6	364	-59.441%
2026-08-25	3.1000	3.1000	3.1000	3.1000	-3.727%	4	364	-62.581%
2026-08-24	3.3500	3.3500	3.2200	3.2200	-5.572%	7	360	-63.975%
2026-08-21	3.2500	3.4100	3.2500	3.4100	+17.993%	11	360	-65.982%
2026-08-20	2.8900	2.8900	2.8900	2.8900	+25.108%	100	361	-59.862%
2026-08-19	2.2900	2.3100	2.2900	2.3100	+26.923%	3	365	-49.784%
2026-08-18	1.9200	1.9200	1.8200	1.8200	-18.018%	17	377	-36.264%
2026-08-17	2.3000	2.3000	2.2200	2.2200	+8.293%	2	376	-47.748%
2026-08-14	2.0500	2.0500	2.0500	2.0500	0.000%	15	375	-43.415%
2026-08-13	2.0700	2.0700	2.0500	2.0500	-21.154%	10	375	-43.415%
2026-08-12	2.6800	2.6800	2.6000	2.6000	+20.930%	12	385	-55.385%
2026-08-10	2.1500	2.1500	2.1500	2.1500	+6.965%	1	388	-46.047%
2026-08-07	2.1300	2.1300	2.0100	2.0100	+19.643%	9	389	-42.289%
2026-08-06	1.6800	1.6800	1.6800	1.6800	-6.145%	1	385	-30.952%
2026-08-05	1.7900	1.7900	1.7900	1.7900	+55.652%	49	386	-35.196%
2026-08-03	1.1500	1.1500	1.1500	1.1500	-19.580%	6	381	+0.870%
2026-07-23	1.5000	1.5000	1.4300	1.4300	-18.286%	12	381	-18.881%
2026-07-22	1.7500	1.7500	1.7500	1.7500	+41.129%	2	369	-33.714%
2026-07-20	1.2800	1.2800	1.2400	1.2400	0.000%	20	368	-6.452%
2026-07-17	1.2500	1.2500	1.2400	1.2400	-23.926%	10	353	-6.452%
2026-07-14	1.6300	1.6300	1.6300	1.6300	+11.644%	8	343	-28.834%
2026-07-13	1.4600	1.4600	1.4600	1.4600	-16.571%	1	338	-20.548%
2026-07-10	1.7900	1.7900	1.7500	1.7500	-9.326%	7	338	-33.714%
2026-07-09	1.9500	1.9500	1.9300	1.9300	+9.040%	5	338	-39.896%
2026-07-08	1.7700	1.7700	1.7700	1.7700	-15.311%	1	335	-34.463%
2026-07-07	2.0900	2.0900	2.0900	2.0900	-5.856%	1	335	-44.498%
2026-07-02	2.4500	2.4500	2.2200	2.2200	+11.000%	33	326	-47.748%
2026-07-01	2.0400	2.0400	2.0000	2.0000	-1.478%	7	326	-42.000%
2026-06-30	2.0600	2.0600	2.0000	2.0300	+12.155%	44	343	-42.857%
2026-06-29	1.8800	1.8800	1.7600	1.8100	-6.218%	60	349	-35.912%
2026-06-26	1.9100	2.1200	1.9100	1.9300	+6.630%	44	363	-39.896%
2026-06-24	1.7900	1.8900	1.7900	1.8100	-18.468%	8	321	-35.912%
2026-06-23	2.3000	2.3200	2.2200	2.2200	-33.731%	103	320	-47.748%
2026-06-18	3.5000	3.5000	3.3500	3.3500	-18.293%	10	427	-65.373%
2026-06-17	4.6500	4.8000	4.1000	4.1000	-8.889%	68	427	-71.707%
2026-06-16	4.4600	4.5000	4.4600	4.5000	-4.459%	14	427	-74.222%
2026-06-15	5.1100	5.1100	4.7100	4.7100	+42.727%	36	395	-75.372%
2026-06-11	3.3800	3.4500	3.3000	3.3000	-8.840%	42	395	-64.848%
2026-06-10	3.6500	3.6500	3.6200	3.6200	+4.928%	100	356	-67.956%
2026-06-09	3.6600	3.6600	3.4500	3.4500	-18.824%	6	256	-66.377%
2026-06-08	4.1800	4.2500	4.1800	4.2500	+4.167%	4	261	-72.706%
2026-06-05	4.6500	4.6500	4.0800	4.0800	-34.720%	35	263	-71.569%
2026-06-04	6.2500	6.2500	6.2500	6.2500	-10.072%	3	241	-81.440%
2026-06-02	7.2200	7.2200	6.9500	6.9500	+0.579%	12	241	-83.309%
2026-06-01	6.6500	6.9100	6.6500	6.9100	-6.242%	19	241	-83.213%
2026-05-28	6.9500	7.5000	6.9500	7.3700	-7.528%	7	226	-84.261%
2026-05-26	7.9700	7.9700	7.9700	7.9700	-0.994%	1	227	-85.445%
2026-05-19	7.8500	8.0500	7.8500	8.0500	-11.732%	12	227	-85.590%
2026-05-18	9.4500	9.4500	9.0800	9.1200	-3.492%	6	227	-87.281%
2026-05-15	9.3900	9.4500	9.3900	9.4500	-25.473%	9	227	-87.725%
2026-05-14	13.0000	13.0000	12.6800	12.6800	-17.929%	40	234	-90.852%
2026-05-13	14.8500	16.6000	14.7500	15.4500	+14.444%	9	216	-92.492%
2026-05-12	13.2500	13.6000	13.2500	13.5000	-5.594%	32	216	-91.407%
2026-05-11	13.8000	14.3000	13.8000	14.3000	+39.376%	3	216	-91.888%
2026-05-08	10.2600	10.2600	10.2600	10.2600	+4.162%	4	197	-88.694%
2026-05-07	10.5700	11.4000	9.7500	9.8500	+17.262%	75	201	-88.223%
2026-05-06	8.4000	8.4000	8.4000	8.4000	+23.894%	1	202	-86.190%
2026-05-05	6.7700	6.7800	6.7700	6.7800	-0.877%	4	202	-82.891%
2026-05-04	6.8400	6.8400	6.8400	6.8400	-10.118%	1	198	-83.041%
2026-05-01	7.7500	7.7500	7.6100	7.6100	+7.183%	12	186	-84.757%
2026-04-28	7.0700	7.1000	7.0700	7.1000	-12.346%	12	186	-83.662%
2026-04-27	8.1000	8.1000	8.1000	8.1000	-8.475%	1	196	-85.679%
2026-04-24	8.8500	8.8500	8.8500	8.8500	-2.210%	2	197	-86.893%
2026-04-23	8.8500	9.0500	8.8500	9.0500	-2.162%	2	199	-87.182%
2026-04-21	9.2200	9.2500	9.2200	9.2500	-26.412%	2	198	-87.459%
2026-04-17	12.0400	12.5700	12.0400	12.5700	+18.921%	8	198	-90.772%
2026-04-16	10.5700	10.5700	10.5700	10.5700	-0.751%	1	201	-89.026%
2026-04-14	10.5600	10.6500	10.5600	10.6500	+13.904%	4	205	-89.108%
2026-04-13	8.8200	9.3500	8.7000	9.3500	-6.500%	6	203	-87.594%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-6.977%	4	206	-88.400%
2026-04-08	10.7500	10.7500	10.7500	10.7500	+22.159%	1	202	-89.209%
2026-04-07	8.5500	8.8000	8.5500	8.8000	-5.172%	2	202	-86.818%
2026-04-06	9.2800	9.2800	9.2800	9.2800	+18.974%	1	203	-87.500%
2026-03-26	8.2000	8.2000	7.8000	7.8000	-17.895%	6	203	-85.128%
2026-03-25	9.5000	9.5000	9.5000	9.5000	+15.854%	1	197	-87.789%
2026-03-24	8.2000	8.2000	8.2000	8.2000	+0.367%	1	196	-85.854%
2026-03-23	8.1700	8.1700	8.1700	8.1700	+3.418%	1	195	-85.802%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-5.048%	1	196	-85.316%
2026-03-19	7.8400	8.3200	7.8400	8.3200	-26.372%	6	196	-86.058%
2026-03-18	11.3000	11.3000	11.3000	11.3000	-18.116%	2	200	-89.735%
2026-03-16	13.3600	13.8000	13.3600	13.8000	-4.828%	13	201	-91.594%
2026-03-13	16.4500	16.4500	14.5000	14.5000	-12.913%	31	211	-92.000%
2026-03-12	17.5000	17.5000	16.6500	16.6500	-2.403%	4	201	-93.033%
2026-03-11	17.0600	17.0600	17.0600	17.0600	-14.055%	1	197	-93.200%
2026-03-10	19.3300	20.0000	19.3300	19.8500	+18.862%	4	196	-94.156%
2026-03-09	16.7000	16.7000	16.7000	16.7000	+7.120%	1	196	-93.054%
2026-03-05	16.4700	16.4700	15.5900	15.5900	-10.402%	2	195	-92.559%
2026-03-03	17.2000	17.4000	17.2000	17.4000	-11.450%	2	195	-93.333%
2026-03-02	19.7000	19.7000	19.6500	19.6500	-18.634%	2	193	-94.097%
2026-02-27	23.0000	24.2500	23.0000	24.1500	+8.784%	17	195	-95.197%
2026-02-25	22.0000	22.5000	22.0000	22.2000	+1.835%	12	197	-94.775%
2026-02-24	21.4200	21.8000	21.4200	21.8000	-4.302%	51	197	-94.679%
2026-02-23	19.8800	22.7800	19.8800	22.7800	+47.443%	63	247	-94.908%
2026-02-20	14.9000	15.4500	14.9000	15.4500	+45.755%	2	195	-92.492%
2026-02-13	10.7500	11.1500	10.6000	10.6000	-3.019%	3	193	-89.057%
2026-02-12	15.7000	15.7200	10.9300	10.9300	-35.325%	22	193	-89.387%
2026-02-11	16.9000	16.9000	16.9000	16.9000	+11.551%	2	201	-93.136%
2026-02-10	15.1500	15.1500	15.1500	15.1500	-9.821%	2	203	-92.343%
2026-02-09	16.0000	16.8000	16.0000	16.8000	+27.563%	12	203	-93.095%
2026-02-06	12.5700	13.1700	12.5700	13.1700	+2.490%	4	199	-91.192%
2026-02-05	12.0900	13.0400	11.0400	12.8500	-31.902%	7	198	-90.973%
2026-02-04	21.0300	21.0300	17.4500	18.8700	+5.125%	38	199	-93.853%
2026-02-03	18.1000	19.4700	17.8500	17.9500	+25.877%	21	175	-93.538%
2026-02-02	15.6500	15.6500	13.2200	14.2600	-19.752%	5	162	-91.865%
2026-01-30	26.5000	26.5000	17.5500	17.7700	-50.294%	30	159	-93.472%
2026-01-29	41.2500	41.2500	35.7500	35.7500	-0.418%	9	150	-96.755%
2026-01-28	35.9000	35.9000	35.9000	35.9000	+17.129%	1	147	-96.769%
2026-01-27	31.4000	31.4000	30.6500	30.6500	-19.764%	3	146	-96.215%
2026-01-26	34.8900	39.4100	34.8900	38.2000	+50.394%	11	144	-96.963%
2026-01-23	24.5500	25.4000	24.5500	25.4000	+13.393%	3	152	-95.433%
2026-01-22	21.8500	22.4000	21.8500	22.4000	+14.872%	14	155	-94.821%
2026-01-21	19.5300	19.5300	19.5000	19.5000	-10.714%	2	154	-94.051%
2026-01-20	22.2000	22.2000	21.6400	21.8400	+17.042%	4	155	-94.689%
2026-01-16	19.0700	19.0900	17.8000	18.6600	-5.375%	110	56	-93.783%
2026-01-15	19.7200	19.7200	19.7200	19.7200	-4.365%	10	56	-94.118%
2026-01-14	19.3500	20.6200	19.3000	20.6200	+23.178%	10	56	-94.374%
2026-01-13	16.9500	17.3900	16.2000	16.7400	+8.420%	10	50	-93.070%
2026-01-12	16.2000	16.2000	15.3400	15.4400	+26.041%	45	47	-92.487%
2026-01-09	12.2500	12.2500	12.2500	12.2500	+21.287%	1	17	-90.531%
2026-01-08	9.4500	10.2200	9.4500	10.1000	-12.856%	10	16	-88.515%
2026-01-07	10.8200	11.7900	10.8200	11.5900	-8.089%	4	7	-89.991%
2026-01-06	12.6100	12.6100	12.6100	12.6100	+17.961%	1	3	-90.801%
2026-01-05	10.6900	10.6900	10.6900	10.6900	+21.893%	1	1	-89.149%
2026-01-02	8.7700	8.7700	8.7700	8.7700	0.000%	1	1	-86.773%