Dark

SLV20261231C82
SLV Dec 31 2026 82.00 Call (SLV261231C00082000)
option OPRA

EOD

Jul 28, 2026

1.02-16.393%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.0200	1.0200	1.0200	1.0200	-16.393%	1	727	0.000%
2026-07-27	1.2200	1.2200	1.2200	1.2200	0.000%	1	727	-16.393%
2026-07-23	1.2500	1.2500	1.2200	1.2200	-18.667%	6	726	-16.393%
2026-07-22	1.5300	1.5300	1.5000	1.5000	+44.231%	23	720	-32.000%
2026-07-20	1.1200	1.1200	1.0400	1.0400	-4.587%	108	720	-1.923%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-21.014%	4	646	-6.422%
2026-07-14	1.3800	1.3800	1.3800	1.3800	-29.949%	1	645	-26.087%
2026-07-06	1.9700	1.9700	1.9700	1.9700	-6.190%	2	644	-48.223%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+16.667%	1	644	-51.429%
2026-06-30	1.6400	1.8000	1.6300	1.8000	+21.622%	81	675	-43.333%
2026-06-29	1.5900	1.5900	1.4800	1.4800	-16.384%	32	704	-31.081%
2026-06-26	1.7700	1.7700	1.7700	1.7700	+8.589%	1	705	-42.373%
2026-06-25	1.6300	1.6300	1.6300	1.6300	+4.487%	1	705	-37.423%
2026-06-24	1.5600	1.5600	1.5600	1.5600	-21.608%	1	705	-34.615%
2026-06-23	1.9900	1.9900	1.9800	1.9900	-33.667%	6	707	-48.744%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+0.671%	1	709	-66.000%
2026-06-18	2.9800	2.9800	2.9800	2.9800	-23.590%	2	704	-65.772%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.010%	2	704	-73.846%
2026-06-16	3.9800	3.9800	3.9800	3.9800	+9.041%	1	704	-74.372%
2026-06-12	3.4500	3.6500	3.4500	3.6500	-1.351%	8	699	-72.055%
2026-06-11	3.6500	3.7000	3.6500	3.7000	+29.825%	2	699	-72.432%
2026-06-10	3.0800	3.1200	2.8500	2.8500	-2.730%	74	699	-64.211%
2026-06-09	3.1400	3.1400	2.8600	2.9300	-21.024%	321	711	-65.188%
2026-06-08	3.5900	3.7100	3.5900	3.7100	-7.711%	2	712	-72.507%
2026-06-05	4.3200	4.3200	4.0200	4.0200	-35.266%	25	711	-74.627%
2026-06-02	6.2100	6.2100	6.2100	6.2100	+3.500%	2	713	-83.575%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-3.537%	2	711	-83.000%
2026-05-29	6.2200	6.2200	6.2200	6.2200	+1.138%	1	711	-83.601%
2026-05-28	6.0000	6.1500	6.0000	6.1500	-0.806%	5	710	-83.415%
2026-05-27	6.2300	6.2300	6.1800	6.2000	-10.145%	6	711	-83.548%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-9.804%	10	707	-85.217%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+2.000%	5	707	-86.667%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+8.696%	3	707	-86.400%
2026-05-19	7.0700	7.0700	6.9000	6.9000	-14.815%	35	709	-85.217%
2026-05-18	8.7800	8.7800	8.0300	8.1000	-4.706%	6	709	-87.407%
2026-05-15	8.3600	8.5000	8.3400	8.5000	-29.694%	19	709	-88.000%
2026-05-14	12.0900	12.0900	12.0900	12.0900	-14.558%	2	720	-91.563%
2026-05-13	13.5500	15.1000	13.5500	14.1500	+15.041%	11	719	-92.792%
2026-05-12	12.0000	12.3000	11.7000	12.3000	-6.393%	13	719	-91.707%
2026-05-11	12.5100	13.1400	12.1300	13.1400	+119.000%	16	719	-92.237%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-10.714%	1	700	-83.000%
2026-05-01	6.7200	6.7200	6.7200	6.7200	+14.872%	1	700	-84.821%
2026-04-30	5.8500	5.8500	5.8500	5.8500	+4.839%	4	700	-82.564%
2026-04-29	5.5500	5.5800	5.5500	5.5800	-8.224%	3	704	-81.720%
2026-04-28	6.0800	6.0800	6.0800	6.0800	-43.071%	1	705	-83.224%
2026-04-17	11.0200	11.0200	10.6800	10.6800	+13.617%	63	704	-90.449%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-6.000%	5	704	-89.149%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+0.503%	10	709	-89.800%
2026-04-14	9.9500	9.9500	9.9500	9.9500	+11.547%	1	699	-89.749%
2026-04-09	8.9200	8.9200	8.9200	8.9200	-2.620%	1	699	-88.565%
2026-04-08	9.1600	9.1600	9.1600	9.1600	+6.884%	1	700	-88.865%
2026-04-06	8.5700	8.5700	8.5700	8.5700	+3.253%	5	699	-88.098%
2026-03-30	8.5000	8.5000	8.3000	8.3000	+16.084%	2	699	-87.711%
2026-03-26	7.4900	7.4900	7.1500	7.1500	-11.946%	2	699	-85.734%
2026-03-24	8.1200	8.1200	8.1200	8.1200	+8.267%	25	699	-87.438%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+2.319%	1	724	-86.400%
2026-03-20	7.2800	7.3300	7.2800	7.3300	-8.375%	2	724	-86.085%
2026-03-19	7.6300	8.0000	7.6100	8.0000	-18.033%	29	724	-87.250%
2026-03-18	10.2500	10.6500	9.7600	9.7600	-22.540%	350	699	-89.549%
2026-03-16	13.0000	13.0000	12.6000	12.6000	-2.552%	2	540	-91.905%
2026-03-13	12.9500	12.9500	12.9300	12.9300	-20.772%	9	540	-92.111%
2026-03-11	16.1000	16.3200	16.1000	16.3200	-0.244%	3	539	-93.750%
2026-03-09	14.8500	16.3600	14.8500	16.3600	+6.234%	8	537	-93.765%
2026-03-06	15.4000	15.4000	15.4000	15.4000	+7.692%	3	557	-93.377%
2026-03-05	14.3000	14.3000	14.3000	14.3000	-8.568%	3	557	-92.867%
2026-03-04	16.4000	16.4000	15.6300	15.6400	+4.128%	349	557	-93.478%
2026-03-03	15.2000	15.2000	15.0200	15.0200	-23.171%	9	397	-93.209%
2026-03-02	19.7500	20.8100	19.0000	19.5500	-13.801%	11	394	-94.783%
2026-02-27	21.4000	22.7900	21.2000	22.6800	+20.638%	6	387	-95.503%
2026-02-26	17.5000	18.8000	17.5000	18.8000	-11.111%	297	390	-94.574%
2026-02-25	21.4600	21.4600	20.2500	21.1500	-2.083%	20	99	-95.177%
2026-02-23	19.7500	21.7000	19.7000	21.6000	+113.228%	23	99	-95.278%
2026-02-13	10.1300	10.1300	10.1300	10.1300	-2.783%	11	116	-89.931%
2026-02-12	10.5700	10.5700	10.4200	10.4200	-32.338%	6	116	-90.211%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+10.157%	4	112	-93.377%
2026-02-10	13.9600	13.9800	13.9600	13.9800	-11.069%	10	112	-92.704%
2026-02-09	15.6000	15.7200	15.6000	15.7200	+25.159%	2	104	-93.511%
2026-02-06	11.7000	12.5600	11.7000	12.5600	+23.137%	21	105	-91.879%
2026-02-05	10.3300	10.3300	10.2000	10.2000	-36.607%	3	117	-90.000%
2026-02-04	19.7700	19.7700	16.0900	16.0900	-8.005%	23	117	-93.661%
2026-02-03	18.3000	18.3500	17.4900	17.4900	+56.161%	23	115	-94.168%
2026-02-02	11.3600	11.3600	11.2000	11.2000	-21.569%	3	93	-90.893%
2026-01-30	24.8300	24.8300	12.4000	14.2800	-59.888%	19	94	-92.857%
2026-01-29	29.7000	35.6000	29.7000	35.6000	-4.940%	12	93	-97.135%
2026-01-28	34.8500	37.4500	34.8500	37.4500	+17.031%	4	98	-97.276%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+7.383%	1	99	-96.813%
2026-01-26	31.0200	38.3000	29.8000	29.8000	+24.167%	16	99	-96.577%
2026-01-23	22.8300	24.1000	22.8300	24.0000	+16.223%	11	98	-95.750%
2026-01-22	19.6200	20.6500	19.6200	20.6500	+13.462%	15	96	-95.061%
2026-01-21	19.2400	19.2400	17.8500	18.2000	-11.002%	21	102	-94.396%
2026-01-20	20.2300	20.4500	20.1500	20.4500	+18.208%	11	99	-95.012%
2026-01-16	17.6100	17.7800	16.8500	17.3000	-6.789%	23	100	-94.104%
2026-01-15	17.0500	18.8500	17.0500	18.5600	-4.428%	14	100	-94.504%
2026-01-14	17.8200	19.6500	17.7500	19.4200	+19.877%	39	95	-94.748%
2026-01-13	15.8800	16.2000	15.8800	16.2000	+10.959%	6	71	-93.704%
2026-01-12	13.6400	14.6000	13.6400	14.6000	+32.486%	15	69	-93.014%
2026-01-09	11.1000	11.1200	11.0200	11.0200	+18.240%	3	70	-90.744%
2026-01-08	8.7600	9.3700	8.7600	9.3200	-10.385%	12	70	-89.056%
2026-01-07	10.2200	10.5500	10.2200	10.4000	-9.957%	44	66	-90.192%
2026-01-06	11.5700	11.5700	11.5500	11.5500	+21.964%	2	22	-91.169%
2026-01-05	9.4700	9.4700	9.4700	9.4700	0.000%	20	20	-89.229%