Dark

SLV20261231C81
SLV Dec 31 2026 81.00 Call (SLV261231C00081000)
option OPRA

EOD

Sep 17, 2026

1.30+8.333%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3000	1.3000	1.3000	1.3000	+8.333%	1	565	0.000%
2026-09-15	1.1800	1.2100	1.1800	1.2000	-11.111%	122	566	+8.333%
2026-09-11	1.3600	1.3600	1.3500	1.3500	-5.594%	2	619	-3.704%
2026-09-10	1.4300	1.4300	1.4300	1.4300	-33.178%	1	620	-9.091%
2026-09-09	2.1600	2.1600	2.1400	2.1400	+18.889%	2	620	-39.252%
2026-09-08	1.7500	1.8000	1.7500	1.8000	-3.226%	2	620	-27.778%
2026-09-04	1.8600	1.8600	1.8600	1.8600	+26.531%	1	619	-30.108%
2026-09-01	1.5400	1.5400	1.4700	1.4700	-29.327%	3	619	-11.565%
2026-08-28	2.6300	2.6300	2.0100	2.0800	-21.805%	13	618	-37.500%
2026-08-27	2.6600	2.6600	2.6600	2.6600	+8.571%	112	618	-51.128%
2026-08-25	2.4500	2.4500	2.4500	2.4500	-10.909%	2	506	-46.939%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-4.844%	1	506	-52.727%
2026-08-21	2.8900	2.8900	2.8600	2.8900	+45.960%	3	505	-55.017%
2026-08-19	1.9800	1.9800	1.9800	1.9800	+28.571%	1	504	-34.343%
2026-08-18	1.5700	1.5700	1.5400	1.5400	-22.222%	2	504	-15.584%
2026-08-17	2.0700	2.0700	1.9800	1.9800	-17.842%	63	503	-34.343%
2026-08-12	2.4100	2.4100	2.4100	2.4100	+38.506%	20	488	-46.058%
2026-08-05	1.7400	1.7400	1.7400	1.7400	+40.323%	1	478	-25.287%
2026-08-04	1.1900	1.2400	1.1900	1.2400	+19.231%	92	499	+4.839%
2026-07-31	1.0400	1.0400	1.0400	1.0400	-1.887%	70	556	+25.000%
2026-07-29	1.0700	1.0700	1.0600	1.0600	-15.200%	2	486	+22.642%
2026-07-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	484	+4.000%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-3.101%	2	483	+4.000%
2026-07-23	1.2900	1.2900	1.2900	1.2900	-18.354%	1	481	+0.775%
2026-07-22	1.5800	1.5800	1.5800	1.5800	+22.481%	1	481	-17.722%
2026-07-21	1.2900	1.2900	1.2900	1.2900	+19.444%	1	481	+0.775%
2026-07-20	1.1300	1.1300	1.0800	1.0800	-6.087%	2	482	+20.370%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-35.028%	1	482	+13.043%
2026-07-07	1.9000	1.9000	1.7700	1.7700	-14.078%	46	490	-26.554%
2026-07-06	2.0400	2.0600	2.0400	2.0600	+10.753%	11	463	-36.893%
2026-07-01	1.9800	1.9800	1.8600	1.8600	+1.639%	8	458	-30.108%
2026-06-30	1.8300	1.8300	1.8300	1.8300	+17.308%	19	457	-28.962%
2026-06-29	1.5600	1.5600	1.5600	1.5600	-12.360%	4	450	-16.667%
2026-06-26	1.7800	1.7800	1.7800	1.7800	+15.584%	4	446	-26.966%
2026-06-24	1.6400	1.6400	1.5300	1.5400	-26.316%	185	446	-15.584%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-27.931%	4	431	-37.799%
2026-06-22	3.1000	3.2000	2.9000	2.9000	-4.918%	3	431	-55.172%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-7.576%	3	431	-57.377%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+6.452%	3	428	-60.606%
2026-06-09	3.1000	3.1000	3.0500	3.1000	-19.060%	13	428	-58.065%
2026-06-08	3.8300	3.8300	3.8300	3.8300	-30.364%	1	426	-66.057%
2026-06-04	5.5000	5.5000	5.5000	5.5000	-1.610%	25	426	-76.364%
2026-06-03	5.5900	5.5900	5.5900	5.5900	-15.303%	1	451	-76.744%
2026-06-02	6.6500	6.6500	6.5200	6.6000	+6.452%	30	451	-80.303%
2026-05-28	5.9000	6.2000	5.9000	6.2000	-16.555%	8	463	-79.032%
2026-05-26	7.1700	7.4300	7.1200	7.4300	+3.626%	57	471	-82.503%
2026-05-21	7.1700	7.1700	7.1700	7.1700	-1.103%	1	442	-81.869%
2026-05-20	7.2500	7.2500	7.2500	7.2500	+0.416%	1	442	-82.069%
2026-05-19	7.2200	7.2200	7.2200	7.2200	-13.740%	1	440	-81.994%
2026-05-18	8.5000	8.5000	8.2000	8.3700	-2.674%	128	440	-84.468%
2026-05-15	8.6600	8.6600	8.6000	8.6000	-29.508%	11	440	-84.884%
2026-05-14	12.4000	12.4000	12.2000	12.2000	-16.438%	2	304	-89.344%
2026-05-13	14.8200	15.4000	14.4500	14.6000	+18.314%	43	305	-91.096%
2026-05-12	12.6500	12.6500	12.3400	12.3400	-7.427%	3	305	-89.465%
2026-05-11	12.4200	13.3300	12.4200	13.3300	+38.135%	45	305	-90.248%
2026-05-08	9.6500	9.6500	9.6200	9.6500	+6.866%	19	270	-86.528%
2026-05-07	9.0300	9.0300	9.0300	9.0300	+18.039%	1	267	-85.604%
2026-05-06	7.9700	7.9700	7.6500	7.6500	+25.410%	5	267	-83.007%
2026-05-05	6.2700	6.2700	6.1000	6.1000	-8.271%	14	265	-78.689%
2026-05-04	6.6500	6.6500	6.6500	6.6500	+9.016%	1	254	-80.451%
2026-04-30	6.3800	6.3800	6.1000	6.1000	+7.394%	2	255	-78.689%
2026-04-29	5.7200	5.7200	5.5500	5.6800	-23.861%	35	254	-77.113%
2026-04-27	7.4600	7.4600	7.4600	7.4600	-5.689%	1	251	-82.574%
2026-04-23	8.1500	8.1500	7.9100	7.9100	-10.923%	7	250	-83.565%
2026-04-22	8.8800	8.8800	8.8800	8.8800	+6.220%	1	252	-85.360%
2026-04-21	8.3600	8.3600	8.3600	8.3600	-21.502%	1	253	-84.450%
2026-04-15	10.6500	10.6500	10.6500	10.6500	+6.500%	1	253	-87.793%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+19.048%	6	252	-87.000%
2026-04-13	7.9000	8.4000	7.9000	8.4000	-4.328%	10	246	-84.524%
2026-04-06	8.7800	8.7800	8.7800	8.7800	+6.683%	1	249	-85.194%
2026-04-02	8.2000	8.2300	8.2000	8.2300	-17.286%	10	252	-84.204%
2026-04-01	10.1500	10.2000	9.9500	9.9500	-3.304%	6	252	-86.935%
2026-03-31	10.3000	10.3000	10.2900	10.2900	+16.271%	38	253	-87.366%
2026-03-30	10.1000	10.1000	8.7500	8.8500	+16.447%	29	245	-85.311%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-16.484%	1	240	-82.895%
2026-03-25	9.2500	9.4000	9.1000	9.1000	+25.000%	24	259	-85.714%
2026-03-23	6.9000	7.2800	6.9000	7.2800	+5.814%	214	239	-82.143%
2026-03-20	7.0700	7.0700	6.8500	6.8800	-15.062%	210	319	-81.105%
2026-03-19	7.7100	8.1000	7.7100	8.1000	-40.000%	15	129	-83.951%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-17.532%	1	131	-90.370%
2026-03-11	16.3700	16.3700	16.3700	16.3700	-12.786%	1	131	-92.059%
2026-03-10	18.9900	18.9900	18.7700	18.7700	+18.273%	5	132	-93.074%
2026-03-06	15.8700	15.8700	15.8700	15.8700	-2.037%	2	131	-91.808%
2026-03-03	15.2500	16.2000	15.2500	16.2000	-20.079%	3	131	-91.975%
2026-03-02	20.1000	21.2000	20.0000	20.2700	-11.291%	19	131	-93.587%
2026-02-27	22.2500	23.0000	22.2500	22.8500	+18.394%	34	127	-94.311%
2026-02-26	18.9000	19.3000	18.9000	19.3000	-7.523%	21	127	-93.264%
2026-02-25	21.2500	21.2500	20.8700	20.8700	+2.859%	4	105	-93.771%
2026-02-24	20.3200	20.3200	20.2900	20.2900	-5.187%	11	105	-93.593%
2026-02-23	20.2500	21.4000	20.2500	21.4000	+26.627%	4	95	-93.925%
2026-02-20	14.2500	16.9000	14.2500	16.9000	+64.078%	11	95	-92.308%
2026-02-13	10.3000	10.3000	10.3000	10.3000	-32.237%	2	88	-87.379%
2026-02-11	15.2000	15.2000	15.2000	15.2000	+21.116%	1	88	-91.447%
2026-02-06	11.3500	12.5500	11.3500	12.5500	+15.989%	2	88	-89.641%
2026-02-05	11.0900	11.0900	10.5000	10.8200	-38.697%	6	90	-87.985%
2026-02-04	20.1400	20.2000	17.6500	17.6500	+12.420%	31	89	-92.635%
2026-02-03	17.3500	18.7000	15.7000	15.7000	+25.100%	19	62	-91.720%
2026-02-02	11.8500	12.5500	11.5500	12.5500	-25.298%	19	53	-89.641%
2026-01-30	26.5700	26.5700	15.0000	16.8000	-52.137%	68	53	-92.262%
2026-01-29	40.1200	40.1200	35.1000	35.1000	+6.203%	7	38	-96.296%
2026-01-27	29.7400	33.0500	29.7400	33.0500	-3.504%	4	38	-96.067%
2026-01-26	37.8000	37.8000	34.2500	34.2500	+37.000%	11	38	-96.204%
2026-01-23	24.2500	25.0000	24.2500	25.0000	+36.986%	29	49	-94.800%
2026-01-21	19.3000	19.3000	18.2500	18.2500	-12.888%	6	71	-92.877%
2026-01-20	20.3500	21.0000	20.3500	20.9500	+17.367%	44	69	-93.795%
2026-01-16	17.9600	18.0800	16.8000	17.8500	-1.653%	28	26	-92.717%
2026-01-15	17.7000	18.4000	17.7000	18.1500	-3.714%	11	26	-92.837%
2026-01-14	19.2000	19.2000	18.4600	18.8500	+21.691%	15	17	-93.103%
2026-01-13	16.4500	16.6500	15.4900	15.4900	+7.569%	11	16	-91.607%
2026-01-12	13.9200	14.4000	13.9200	14.4000	+27.208%	6	5	-90.972%
2026-01-09	11.3400	11.3400	11.3200	11.3200	+19.915%	2	3	-88.516%
2026-01-08	8.8100	9.4400	8.8100	9.4400	-14.493%	2	2	-86.229%
2026-01-07	11.0400	11.0400	11.0400	11.0400	0.000%	1	1	-88.225%