Dark

SLV20261231C80
SLV Dec 31 2026 80.00 Call (SLV261231C00080000)
option OPRA

EOD

Jul 30, 2026

1.30+0.775%(+0.01)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2300	1.3200	1.2000	1.3000	+0.775%	507	7,030	0.000%
2026-07-29	1.0900	1.3000	1.0700	1.2900	+13.158%	588	6,919	+0.775%
2026-07-28	1.1500	1.1600	1.1200	1.1400	-11.628%	20	6,420	+14.035%
2026-07-27	1.3700	1.3700	1.2600	1.2900	-9.790%	210	6,419	+0.775%
2026-07-24	1.4100	1.4300	1.3600	1.4300	+10.000%	7	6,418	-9.091%
2026-07-23	1.3700	1.3800	1.2900	1.3000	-19.753%	129	6,414	0.000%
2026-07-22	1.4600	1.7100	1.4600	1.6200	+23.664%	32	6,466	-19.753%
2026-07-21	1.3200	1.4500	1.3100	1.3100	+19.091%	42	6,460	-0.763%
2026-07-20	1.1800	1.2100	1.1000	1.1000	-3.509%	34	6,461	+18.182%
2026-07-17	1.1200	1.2000	1.1200	1.1400	-3.390%	38	6,438	+14.035%
2026-07-16	1.1400	1.1900	1.1400	1.1800	-12.593%	86	6,446	+10.169%
2026-07-15	1.4300	1.4300	1.2600	1.3500	-11.184%	1,060	6,399	-3.704%
2026-07-14	1.5100	1.6000	1.4600	1.5200	+12.593%	1,029	6,583	-14.474%
2026-07-13	1.4700	1.4700	1.3200	1.3500	-15.625%	1,649	6,069	-3.704%
2026-07-10	1.6300	1.7000	1.6000	1.6000	-9.605%	1,081	6,739	-18.750%
2026-07-09	1.7900	1.8500	1.7300	1.7700	+10.625%	99	5,838	-26.554%
2026-07-08	1.5600	1.6000	1.5100	1.6000	-12.088%	107	5,767	-18.750%
2026-07-07	2.0700	2.1000	1.8000	1.8200	-15.741%	1,072	5,680	-28.571%
2026-07-06	2.0700	2.2000	2.0700	2.1600	+5.882%	20	6,130	-39.815%
2026-07-02	2.1000	2.1700	2.0100	2.0400	+5.155%	54	6,075	-36.275%
2026-07-01	1.8700	2.0400	1.8700	1.9400	+2.105%	117	6,075	-32.990%
2026-06-30	1.7500	2.0000	1.7500	1.9000	+11.765%	1,258	6,052	-31.579%
2026-06-29	1.6600	1.7000	1.6200	1.7000	-7.104%	32	5,097	-23.529%
2026-06-26	1.8300	2.0000	1.8100	1.8300	+5.780%	167	5,099	-28.962%
2026-06-25	2.3600	2.3600	1.7000	1.7300	+6.135%	171	4,995	-24.855%
2026-06-24	1.7000	1.8100	1.4500	1.6300	-20.488%	499	4,960	-20.245%
2026-06-23	2.1000	2.3200	1.9800	2.0500	-22.642%	848	4,635	-36.585%
2026-06-22	3.2000	3.3100	2.6500	2.6500	-16.139%	114	4,357	-50.943%
2026-06-18	3.6000	3.6000	3.0000	3.1600	-12.707%	83	4,311	-58.861%
2026-06-17	4.4600	4.4600	3.6200	3.6200	-13.810%	65	4,311	-64.088%
2026-06-16	4.3900	4.3900	4.0000	4.2000	-2.326%	39	4,311	-69.048%
2026-06-15	4.7400	4.7500	4.2500	4.3000	+10.256%	54	4,259	-69.767%
2026-06-12	3.7500	4.0100	3.6500	3.9000	-1.763%	30	4,259	-66.667%
2026-06-11	3.0000	4.0000	3.0000	3.9700	+26.032%	153	4,259	-67.254%
2026-06-10	3.6500	3.6500	3.0500	3.1500	-3.077%	88	4,178	-58.730%
2026-06-09	3.8000	4.0000	3.0700	3.2500	-16.667%	132	4,178	-60.000%
2026-06-08	3.9500	4.0500	3.8000	3.9000	+5.405%	56	4,165	-66.667%
2026-06-05	4.9000	4.9000	3.7000	3.7000	-35.875%	519	4,143	-64.865%
2026-06-04	6.1000	6.1500	5.6500	5.7700	+3.036%	36	4,040	-77.470%
2026-06-03	6.1000	6.1000	5.6000	5.6000	-14.373%	69	4,031	-76.786%
2026-06-02	6.8500	6.8700	6.4700	6.5400	+2.188%	188	4,036	-80.122%
2026-06-01	6.4200	6.4200	6.1800	6.4000	-5.465%	30	3,988	-79.688%
2026-05-29	6.7500	7.3300	6.5000	6.7700	-1.884%	62	3,989	-80.798%
2026-05-28	6.1000	7.0200	6.0000	6.9000	+5.344%	299	3,978	-81.159%
2026-05-27	6.7000	6.7000	6.5500	6.5500	-14.379%	59	3,724	-80.153%
2026-05-26	7.5500	7.6500	7.3000	7.6500	+4.651%	33	3,723	-83.007%
2026-05-22	7.7100	7.7100	7.2000	7.3100	-8.625%	46	3,723	-82.216%
2026-05-21	7.3500	8.0000	7.1300	8.0000	+2.564%	61	3,707	-83.750%
2026-05-20	7.4500	8.0000	7.3800	7.8000	+9.091%	63	3,707	-83.333%
2026-05-19	7.3800	7.7500	7.1500	7.1500	-18.750%	148	3,819	-81.818%
2026-05-18	9.1800	9.2200	8.4500	8.8000	+4.513%	572	3,819	-85.227%
2026-05-15	9.1000	9.1000	8.4200	8.4200	-29.244%	573	3,819	-84.561%
2026-05-14	12.8000	12.8500	11.9000	11.9000	-18.771%	716	4,027	-89.076%
2026-05-13	14.1500	15.7900	13.8500	14.6500	+4.048%	222	3,757	-91.126%
2026-05-12	12.7000	14.0800	12.0000	14.0800	+2.029%	111	3,757	-90.767%
2026-05-11	12.8500	13.8000	11.8500	13.8000	+38.000%	190	3,757	-90.580%
2026-05-08	10.4200	10.5000	9.6500	10.0000	+7.527%	42	3,634	-87.000%
2026-05-07	10.0000	10.7000	9.2000	9.3000	+12.727%	78	3,648	-86.022%
2026-05-06	7.7500	8.2500	7.7500	8.2500	+32.637%	55	3,618	-84.242%
2026-05-05	6.4500	6.6000	6.2200	6.2200	-1.270%	70	3,598	-79.100%
2026-05-04	6.5500	6.8000	6.3000	6.3000	-12.500%	40	3,598	-79.365%
2026-05-01	6.7500	7.7000	6.7500	7.2000	+10.260%	146	3,582	-81.944%
2026-04-30	6.5000	6.5300	6.3000	6.5300	+11.624%	33	3,582	-80.092%
2026-04-29	5.9000	5.9700	5.7000	5.8500	-10.000%	127	3,601	-77.778%
2026-04-28	6.5000	6.6000	6.4000	6.5000	-14.135%	70	3,505	-80.000%
2026-04-27	7.9000	7.9000	7.5700	7.5700	-7.002%	95	3,480	-82.827%
2026-04-24	7.9500	8.5000	7.9500	8.1400	-1.094%	31	3,480	-84.029%
2026-04-23	8.4100	8.6000	8.0500	8.2300	-9.858%	64	3,478	-84.204%
2026-04-22	9.3200	9.3200	9.1000	9.1300	+7.160%	10	3,459	-85.761%
2026-04-21	9.5500	9.6600	8.4800	8.5200	-17.681%	195	3,434	-84.742%
2026-04-20	10.6500	10.6500	10.2500	10.3500	-7.672%	117	3,434	-87.440%
2026-04-17	11.2300	12.0000	11.2100	11.2100	+13.462%	73	3,383	-88.403%
2026-04-16	10.5500	10.5500	9.8800	9.8800	-5.994%	46	3,339	-86.842%
2026-04-15	10.6000	11.0000	10.5000	10.5100	-3.134%	32	3,328	-87.631%
2026-04-14	9.4500	10.8500	9.4500	10.8500	+24.000%	27	3,336	-88.018%
2026-04-13	8.4500	8.7700	8.2400	8.7500	-7.014%	26	3,315	-85.143%
2026-04-10	9.5000	9.7000	9.4100	9.4100	+2.283%	9	3,323	-86.185%
2026-04-09	9.3300	9.6000	9.0000	9.2000	-4.067%	39	3,323	-85.870%
2026-04-08	10.3000	10.3000	9.5900	9.5900	+9.600%	6	3,299	-86.444%
2026-04-07	8.8000	8.8000	8.0000	8.7500	-3.208%	44	3,299	-85.143%
2026-04-06	9.1500	9.1500	8.9000	9.0400	-1.202%	25	3,290	-85.619%
2026-04-02	8.3000	9.1500	8.3000	9.1500	-9.852%	46	3,271	-85.792%
2026-04-01	10.1500	10.5000	10.0500	10.1500	-3.791%	26	3,271	-87.192%
2026-03-31	9.8200	10.5500	9.8200	10.5500	+17.222%	16	3,269	-87.678%
2026-03-30	9.0000	9.0000	8.9200	9.0000	+1.124%	9	3,265	-85.556%
2026-03-27	7.7900	9.4000	7.7000	8.9000	+15.584%	28	3,260	-85.393%
2026-03-26	8.1500	8.4800	7.5000	7.7000	-15.847%	148	3,252	-83.117%
2026-03-25	9.4600	9.5600	8.9800	9.1500	+10.909%	503	3,334	-85.792%
2026-03-24	7.7300	8.5200	7.6800	8.2500	+2.484%	1,101	3,522	-84.242%
2026-03-23	7.2500	8.4400	7.2500	8.0500	+11.806%	1,119	3,248	-83.851%
2026-03-20	8.1300	8.1300	6.9100	7.2000	-14.894%	3,938	2,974	-81.944%
2026-03-19	7.4100	8.5500	7.0500	8.4600	-15.400%	257	1,707	-84.634%
2026-03-18	10.8500	10.9000	10.0000	10.0000	-16.667%	26	1,624	-87.000%
2026-03-17	13.0700	13.2000	12.0000	12.0000	-9.091%	68	1,613	-89.167%
2026-03-16	13.6000	13.6000	12.7000	13.2000	-2.222%	33	1,559	-90.152%
2026-03-13	15.5000	15.5000	13.5000	13.5000	-18.968%	135	1,531	-90.370%
2026-03-12	17.0000	17.1500	16.6600	16.6600	-0.833%	63	1,508	-92.197%
2026-03-11	16.5500	16.9500	16.4200	16.8000	-9.189%	39	1,558	-92.262%
2026-03-10	18.5000	19.3500	18.5000	18.5000	+8.061%	144	1,523	-92.973%
2026-03-09	15.7000	17.1200	15.7000	17.1200	+9.045%	17	1,472	-92.407%
2026-03-06	15.2700	16.2000	15.2700	15.7000	+5.938%	35	1,499	-91.720%
2026-03-05	15.1000	15.1000	14.4000	14.8200	-9.135%	21	1,508	-91.228%
2026-03-04	17.1600	17.1600	15.9500	16.3100	-1.688%	20	1,510	-92.029%
2026-03-03	16.1600	16.9500	15.2000	16.5900	-20.048%	391	1,509	-92.164%
2026-03-02	20.5000	21.7900	19.0000	20.7500	-10.982%	137	1,301	-93.735%
2026-02-27	21.9000	24.0000	21.9000	23.3100	+16.842%	81	1,276	-94.423%
2026-02-26	18.8500	19.9500	17.8700	19.9500	-0.993%	22	1,267	-93.484%
2026-02-25	21.9000	22.0000	20.1500	20.1500	+1.460%	386	1,085	-93.548%
2026-02-24	21.0500	21.3200	19.8600	19.8600	-10.258%	65	1,085	-93.454%
2026-02-23	18.5000	22.3100	18.5000	22.1300	+29.415%	157	1,050	-94.126%
2026-02-20	13.6500	17.8000	13.6500	17.1000	+46.404%	237	1,028	-92.398%
2026-02-19	11.5500	11.7500	11.5500	11.6800	+4.753%	15	978	-88.870%
2026-02-18	10.5000	11.6500	10.5000	11.1500	+26.705%	177	991	-88.341%
2026-02-17	9.0000	9.0700	8.3000	8.8000	-13.978%	73	1,077	-85.227%
2026-02-13	12.0000	12.1400	10.0000	10.2300	-0.680%	75	1,024	-87.292%
2026-02-12	15.2500	15.2500	10.2500	10.3000	-35.342%	234	1,024	-87.379%
2026-02-11	16.8100	16.8100	15.5000	15.9300	+10.472%	79	1,123	-91.839%
2026-02-10	15.7500	15.7500	14.1000	14.4200	-10.435%	37	1,094	-90.985%
2026-02-09	14.2200	16.4500	14.2200	16.1000	+25.781%	31	1,096	-91.925%
2026-02-06	11.2200	13.2700	11.2200	12.8000	+15.628%	67	1,090	-89.844%
2026-02-05	12.0500	13.1000	10.7000	11.0700	-37.774%	324	1,048	-88.257%
2026-02-04	20.8000	20.8000	16.9300	17.7900	+4.035%	154	923	-92.693%
2026-02-03	17.6000	19.1500	16.2000	17.1000	+30.038%	153	811	-92.398%
2026-02-02	15.5000	15.5000	11.6700	13.1500	-16.508%	253	711	-90.114%
2026-01-30	27.1000	27.1600	12.9500	15.7500	-58.410%	276	556	-91.746%
2026-01-29	40.3700	40.5000	31.6500	37.8700	+10.408%	62	462	-96.567%
2026-01-28	36.2900	36.2900	34.3000	34.3000	+0.528%	35	454	-96.210%
2026-01-27	32.1000	34.1200	29.3400	34.1200	+10.492%	48	449	-96.190%
2026-01-26	31.0000	38.5000	30.0000	30.8800	+23.768%	98	455	-95.790%
2026-01-23	23.6500	25.0100	23.5000	24.9500	+16.047%	470	483	-94.790%
2026-01-22	20.9500	21.5500	20.9500	21.5000	+9.694%	15	709	-93.953%
2026-01-21	20.6500	20.6500	18.7000	19.6000	-6.667%	65	708	-93.367%
2026-01-20	21.1500	21.5000	20.5000	21.0000	+15.385%	80	691	-93.810%
2026-01-16	17.3500	18.3000	17.0000	18.2000	-6.330%	128	680	-92.857%
2026-01-15	17.9500	20.0000	17.7000	19.4300	-3.477%	58	680	-93.309%
2026-01-14	18.4500	20.2500	18.2500	20.1300	+29.871%	224	679	-93.542%
2026-01-13	16.3100	17.0500	15.4500	15.5000	+6.897%	586	752	-91.613%
2026-01-12	14.2000	15.2500	14.2000	14.5000	+25.000%	246	332	-91.034%
2026-01-09	10.9000	11.7700	10.9000	11.6000	+18.367%	42	225	-88.793%
2026-01-08	8.9900	9.8000	8.9900	9.8000	-10.174%	20	196	-86.735%
2026-01-07	10.2000	11.4000	10.2000	10.9100	-10.939%	115	182	-88.084%
2026-01-06	11.9400	12.5800	11.9400	12.2500	+27.075%	32	104	-89.388%
2026-01-05	9.7700	10.6700	9.6400	9.6400	+16.848%	69	19	-86.515%
2026-01-02	9.1300	9.2000	8.2000	8.2500	0.000%	19	19	-84.242%