Dark

SLV20261231C79
SLV Dec 31 2026 79.00 Call (SLV261231C00079000)
option OPRA

EOD

Sep 15, 2026

1.29-5.147%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.2900	1.2900	1.2900	1.2900	-5.147%	1	460	0.000%
2026-09-14	1.2400	1.3900	1.2400	1.3600	-9.934%	23	460	-5.147%
2026-09-11	1.5100	1.5100	1.5100	1.5100	-4.430%	1	460	-14.570%
2026-09-10	1.6500	1.6500	1.5800	1.5800	-24.762%	2	461	-18.354%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+7.692%	30	459	-38.571%
2026-09-08	1.9500	1.9500	1.9500	1.9500	-15.584%	30	464	-33.846%
2026-09-03	2.3100	2.3100	2.3100	2.3100	+46.203%	40	494	-44.156%
2026-09-01	1.7100	1.7100	1.5800	1.5800	-22.167%	30	534	-18.354%
2026-08-31	2.1800	2.1800	2.0300	2.0300	-13.248%	4	504	-36.453%
2026-08-28	2.3400	2.3400	2.3400	2.3400	-22.000%	10	503	-44.872%
2026-08-27	3.0000	3.0000	3.0000	3.0000	+11.111%	13	493	-57.000%
2026-08-26	2.7000	2.7000	2.7000	2.7000	-11.475%	1	480	-52.222%
2026-08-25	3.0000	3.0500	3.0000	3.0500	+2.349%	4	620	-57.705%
2026-08-24	2.9800	2.9800	2.9800	2.9800	-6.875%	1	623	-56.711%
2026-08-21	3.2000	3.3000	3.0100	3.2000	+25.000%	325	622	-59.688%
2026-08-20	2.5600	2.5600	2.5600	2.5600	+17.431%	1	344	-49.609%
2026-08-19	1.9600	2.1800	1.9600	2.1800	+27.485%	2	344	-40.826%
2026-08-18	1.7100	1.7100	1.7100	1.7100	-18.957%	1	345	-24.561%
2026-08-13	2.1100	2.1100	2.1100	2.1100	-17.255%	1	345	-38.863%
2026-08-12	2.5500	2.5500	2.5500	2.5500	+12.335%	20	345	-49.412%
2026-08-11	2.2700	2.2700	2.2700	2.2700	+17.010%	1	365	-43.172%
2026-08-07	2.0000	2.0000	1.9400	1.9400	+8.380%	3	366	-33.505%
2026-08-05	1.7900	1.7900	1.7900	1.7900	+26.056%	10	365	-27.933%
2026-08-04	1.3700	1.4200	1.3700	1.4200	+18.333%	4	375	-9.155%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-22.581%	10	374	+7.500%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+25.000%	2	374	-16.774%
2026-07-20	1.2400	1.2400	1.2400	1.2400	+3.333%	1	372	+4.032%
2026-07-16	1.2300	1.2300	1.2000	1.2000	-10.448%	3	373	+7.500%
2026-07-15	1.4800	1.4800	1.3400	1.3400	-16.770%	3	371	-3.731%
2026-07-14	1.6000	1.6100	1.6000	1.6100	+9.524%	20	373	-19.876%
2026-07-13	1.5300	1.5300	1.4700	1.4700	-14.035%	23	380	-12.245%
2026-07-10	1.7100	1.7100	1.7100	1.7100	+6.875%	1	367	-24.561%
2026-07-08	1.6200	1.6200	1.6000	1.6000	-13.978%	2	368	-19.375%
2026-07-07	1.8600	1.8600	1.8600	1.8600	-16.964%	1	367	-30.645%
2026-07-06	2.2400	2.2400	2.2400	2.2400	+18.519%	1	367	-42.411%
2026-06-30	2.0200	2.0200	1.8900	1.8900	+11.176%	2	367	-31.746%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-15.423%	1	366	-24.118%
2026-06-26	2.0300	2.0300	2.0100	2.0100	+21.818%	3	365	-35.821%
2026-06-24	1.8300	1.8300	1.6500	1.6500	-22.535%	3	367	-21.818%
2026-06-23	2.3600	2.3600	2.1300	2.1300	-34.462%	6	375	-39.437%
2026-06-18	3.3000	3.3000	3.2500	3.2500	-20.732%	20	361	-60.308%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+22.388%	2	361	-68.537%
2026-06-09	4.0500	4.0500	3.3500	3.3500	-19.082%	6	361	-61.493%
2026-06-08	4.1000	4.1400	4.1000	4.1400	-4.608%	2	358	-68.841%
2026-06-05	4.3400	4.3400	4.3400	4.3400	-30.225%	1	357	-70.276%
2026-06-03	6.2200	6.2200	6.2200	6.2200	-7.303%	1	357	-79.260%
2026-06-02	6.7000	6.7300	6.6300	6.7100	-0.886%	19	369	-80.775%
2026-06-01	6.5300	6.7700	6.5300	6.7700	-3.286%	11	355	-80.945%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+3.093%	1	355	-81.571%
2026-05-27	6.8500	6.9000	6.7900	6.7900	-8.859%	16	356	-81.001%
2026-05-22	7.4500	7.4500	7.4500	7.4500	-9.697%	1	343	-82.685%
2026-05-21	7.4000	8.4500	7.4000	8.2500	+1.852%	20	342	-84.364%
2026-05-20	8.0700	8.2000	8.0700	8.1000	+4.922%	3	342	-84.074%
2026-05-19	7.5500	7.7600	7.5500	7.7200	-13.258%	7	328	-83.290%
2026-05-15	9.1100	9.2600	8.9000	8.9000	-31.274%	11	328	-85.506%
2026-05-14	13.0500	13.0500	12.9500	12.9500	-14.521%	30	328	-90.039%
2026-05-13	14.5700	16.2800	14.5500	15.1500	+16.181%	64	327	-91.485%
2026-05-12	13.0400	13.0400	13.0400	13.0400	-0.077%	2	327	-90.107%
2026-05-11	13.0500	13.0500	13.0500	13.0500	+25.965%	2	327	-90.115%
2026-05-07	10.2000	10.3600	10.2000	10.3600	+27.117%	3	263	-87.548%
2026-05-06	8.1500	8.1500	8.1500	8.1500	+18.116%	1	265	-84.172%
2026-05-04	6.9000	6.9000	6.9000	6.9000	-10.390%	1	265	-81.304%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+17.557%	1	264	-83.247%
2026-04-30	6.5500	6.5500	6.5500	6.5500	-18.734%	1	264	-80.305%
2026-04-27	8.0600	8.0600	8.0600	8.0600	-6.821%	4	264	-83.995%
2026-04-24	8.5300	8.6500	8.5300	8.6500	-0.689%	2	264	-85.087%
2026-04-23	8.6500	8.7100	8.6500	8.7100	-7.340%	2	264	-85.189%
2026-04-22	9.4000	9.4000	9.4000	9.4000	+4.097%	2	264	-86.277%
2026-04-21	9.8600	9.8600	9.0300	9.0300	-25.984%	185	241	-85.714%
2026-04-17	12.0300	12.2000	12.0300	12.2000	+13.068%	13	241	-89.426%
2026-04-15	10.9500	10.9500	10.7900	10.7900	+25.465%	12	253	-88.044%
2026-04-13	8.4500	8.6000	8.4500	8.6000	-0.922%	2	244	-85.000%
2026-04-07	8.6800	8.6800	8.6800	8.6800	+4.077%	1	243	-85.138%
2026-03-23	7.5900	8.6500	7.5900	8.3400	+13.469%	560	242	-84.532%
2026-03-20	8.5000	8.5000	7.3100	7.3500	-16.287%	520	433	-82.449%
2026-03-19	7.5500	8.7800	7.5500	8.7800	-15.900%	352	184	-85.308%
2026-03-18	10.9200	10.9200	10.4400	10.4400	-22.206%	10	139	-87.644%
2026-03-17	13.4000	13.4200	13.4000	13.4200	-4.074%	81	137	-90.387%
2026-03-16	13.9900	13.9900	13.9900	13.9900	-27.325%	2	101	-90.779%
2026-03-10	19.2500	19.2500	19.2500	19.2500	+9.375%	1	103	-93.299%
2026-03-09	17.6000	17.6000	17.6000	17.6000	+3.226%	1	104	-92.670%
2026-03-04	17.6000	17.6000	17.0500	17.0500	+0.590%	9	108	-92.434%
2026-03-03	16.9500	16.9500	16.9500	16.9500	-19.286%	2	114	-92.389%
2026-03-02	20.8000	21.4500	19.9200	21.0000	-11.017%	19	112	-93.857%
2026-02-27	24.2300	24.2300	23.3500	23.6000	+15.403%	7	98	-94.534%
2026-02-26	18.6400	20.4500	18.6000	20.4500	+0.491%	9	103	-93.692%
2026-02-24	16.3500	20.3500	16.3500	20.3500	-8.126%	11	100	-93.661%
2026-02-23	19.0500	22.2000	19.0500	22.1500	+104.147%	12	91	-94.176%
2026-02-18	10.8500	10.8500	10.8500	10.8500	+25.434%	1	86	-88.111%
2026-02-17	8.6500	8.6500	8.6500	8.6500	-18.396%	3	86	-85.087%
2026-02-13	10.6000	10.6000	10.6000	10.6000	-5.945%	5	83	-87.830%
2026-02-12	11.2700	11.2700	11.2700	11.2700	-30.346%	1	83	-88.554%
2026-02-11	16.1800	16.1800	16.1800	16.1800	-2.823%	1	83	-92.027%
2026-02-09	16.5000	16.6500	16.4100	16.6500	+28.571%	11	84	-92.252%
2026-02-06	12.9500	12.9500	12.9500	12.9500	+12.609%	5	81	-90.039%
2026-02-05	11.6500	12.8500	11.5000	11.5000	-34.022%	8	83	-88.783%
2026-02-04	20.4500	20.4500	17.3000	17.4300	+0.519%	11	88	-92.599%
2026-02-03	17.5000	19.4900	17.3400	17.3400	+33.693%	21	84	-92.561%
2026-02-02	15.2000	15.3900	12.9000	12.9700	-18.938%	86	80	-90.054%
2026-01-30	27.1500	27.1500	16.0000	16.0000	-57.884%	18	35	-91.938%
2026-01-29	39.5700	39.5700	37.9900	37.9900	+7.014%	3	24	-96.604%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+14.590%	1	26	-96.366%
2026-01-27	30.1900	30.9800	30.1900	30.9800	-6.967%	2	26	-95.836%
2026-01-26	37.7000	37.7000	33.0000	33.3000	+31.673%	4	25	-96.126%
2026-01-23	24.0500	25.2900	24.0500	25.2900	+22.470%	5	24	-94.899%
2026-01-21	20.6500	20.6500	20.6500	20.6500	-3.460%	10	27	-93.753%
2026-01-20	21.9600	21.9600	21.0000	21.3900	+17.851%	9	36	-93.969%
2026-01-16	17.3500	18.4000	17.3500	18.1500	-7.634%	4	34	-92.893%
2026-01-15	18.1000	19.6700	17.9500	19.6500	+2.344%	5	34	-93.435%
2026-01-14	18.9500	19.2000	17.8000	19.2000	+14.970%	3	31	-93.281%
2026-01-13	20.6100	20.6100	15.7000	16.7000	+10.816%	23	32	-92.275%
2026-01-12	14.5900	15.7500	14.5900	15.0700	+19.603%	13	18	-91.440%
2026-01-06	11.9000	12.6000	11.9000	12.6000	+25.373%	7	6	-89.762%
2026-01-05	10.6000	10.6000	10.0500	10.0500	0.000%	4	4	-87.164%