Dark

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

EOD

Sep 17, 2026

1.12+4.673%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2500	1.3000	1.1200	1.1200	+4.673%	16	633	0.000%
2026-09-16	1.1800	1.2000	1.0700	1.0700	-4.464%	5	637	+4.673%
2026-09-15	1.1100	1.1200	1.1100	1.1200	-11.111%	2	638	0.000%
2026-09-11	1.3400	1.3400	1.2600	1.2600	-8.696%	120	638	-11.111%
2026-09-10	1.3800	1.3800	1.3800	1.3800	-32.020%	1	703	-18.841%
2026-09-09	1.8800	2.0300	1.8800	2.0300	+20.118%	8	706	-44.828%
2026-09-08	1.6900	1.6900	1.6900	1.6900	-1.170%	1	703	-33.728%
2026-09-04	1.7100	1.7100	1.7100	1.7100	-14.070%	1	702	-34.503%
2026-09-03	1.9900	1.9900	1.9900	1.9900	+29.221%	1	702	-43.719%
2026-09-02	1.5400	1.5400	1.5400	1.5400	-18.947%	4	702	-27.273%
2026-08-28	2.4100	2.5100	1.9000	1.9000	-28.302%	28	716	-41.053%
2026-08-27	2.6500	2.6500	2.6500	2.6500	+16.228%	1	706	-57.736%
2026-08-26	2.2800	2.2800	2.2800	2.2800	-15.556%	1	707	-50.877%
2026-08-24	2.7000	2.7000	2.7000	2.7000	+0.372%	2	706	-58.519%
2026-08-21	2.6900	2.6900	2.6900	2.6900	+18.502%	1	708	-58.364%
2026-08-20	2.2700	2.2700	2.2700	2.2700	+11.823%	1	709	-50.661%
2026-08-19	1.8600	2.0300	1.8600	2.0300	+35.333%	295	709	-44.828%
2026-08-18	1.5000	1.5000	1.5000	1.5000	-19.355%	1	717	-25.333%
2026-08-17	1.8000	1.8600	1.8000	1.8600	-8.824%	2	716	-39.785%
2026-08-11	2.0400	2.0400	2.0400	2.0400	+17.919%	1	716	-45.098%
2026-08-07	1.7300	1.7300	1.7300	1.7300	+6.790%	2	716	-35.260%
2026-08-05	1.6300	1.6300	1.6200	1.6200	+32.787%	11	716	-30.864%
2026-08-04	1.1700	1.2200	1.1700	1.2200	+28.421%	186	706	-8.197%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-6.863%	16	711	+17.895%
2026-07-28	1.0200	1.0200	1.0200	1.0200	-16.393%	1	727	+9.804%
2026-07-27	1.2200	1.2200	1.2200	1.2200	0.000%	1	727	-8.197%
2026-07-23	1.2500	1.2500	1.2200	1.2200	-18.667%	6	726	-8.197%
2026-07-22	1.5300	1.5300	1.5000	1.5000	+44.231%	23	720	-25.333%
2026-07-20	1.1200	1.1200	1.0400	1.0400	-4.587%	108	720	+7.692%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-21.014%	4	646	+2.752%
2026-07-14	1.3800	1.3800	1.3800	1.3800	-29.949%	1	645	-18.841%
2026-07-06	1.9700	1.9700	1.9700	1.9700	-6.190%	2	644	-43.147%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+16.667%	1	644	-46.667%
2026-06-30	1.6400	1.8000	1.6300	1.8000	+21.622%	81	675	-37.778%
2026-06-29	1.5900	1.5900	1.4800	1.4800	-16.384%	32	704	-24.324%
2026-06-26	1.7700	1.7700	1.7700	1.7700	+8.589%	1	705	-36.723%
2026-06-25	1.6300	1.6300	1.6300	1.6300	+4.487%	1	705	-31.288%
2026-06-24	1.5600	1.5600	1.5600	1.5600	-21.608%	1	705	-28.205%
2026-06-23	1.9900	1.9900	1.9800	1.9900	-33.667%	6	707	-43.719%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+0.671%	1	709	-62.667%
2026-06-18	2.9800	2.9800	2.9800	2.9800	-23.590%	2	704	-62.416%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.010%	2	704	-71.282%
2026-06-16	3.9800	3.9800	3.9800	3.9800	+9.041%	1	704	-71.859%
2026-06-12	3.4500	3.6500	3.4500	3.6500	-1.351%	8	699	-69.315%
2026-06-11	3.6500	3.7000	3.6500	3.7000	+29.825%	2	699	-69.730%
2026-06-10	3.0800	3.1200	2.8500	2.8500	-2.730%	74	699	-60.702%
2026-06-09	3.1400	3.1400	2.8600	2.9300	-21.024%	321	711	-61.775%
2026-06-08	3.5900	3.7100	3.5900	3.7100	-7.711%	2	712	-69.811%
2026-06-05	4.3200	4.3200	4.0200	4.0200	-35.266%	25	711	-72.139%
2026-06-02	6.2100	6.2100	6.2100	6.2100	+3.500%	2	713	-81.965%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-3.537%	2	711	-81.333%
2026-05-29	6.2200	6.2200	6.2200	6.2200	+1.138%	1	711	-81.994%
2026-05-28	6.0000	6.1500	6.0000	6.1500	-0.806%	5	710	-81.789%
2026-05-27	6.2300	6.2300	6.1800	6.2000	-10.145%	6	711	-81.935%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-9.804%	10	707	-83.768%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+2.000%	5	707	-85.359%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+8.696%	3	707	-85.067%
2026-05-19	7.0700	7.0700	6.9000	6.9000	-14.815%	35	709	-83.768%
2026-05-18	8.7800	8.7800	8.0300	8.1000	-4.706%	6	709	-86.173%
2026-05-15	8.3600	8.5000	8.3400	8.5000	-29.694%	19	709	-86.824%
2026-05-14	12.0900	12.0900	12.0900	12.0900	-14.558%	2	720	-90.736%
2026-05-13	13.5500	15.1000	13.5500	14.1500	+15.041%	11	719	-92.085%
2026-05-12	12.0000	12.3000	11.7000	12.3000	-6.393%	13	719	-90.894%
2026-05-11	12.5100	13.1400	12.1300	13.1400	+119.000%	16	719	-91.476%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-10.714%	1	700	-81.333%
2026-05-01	6.7200	6.7200	6.7200	6.7200	+14.872%	1	700	-83.333%
2026-04-30	5.8500	5.8500	5.8500	5.8500	+4.839%	4	700	-80.855%
2026-04-29	5.5500	5.5800	5.5500	5.5800	-8.224%	3	704	-79.928%
2026-04-28	6.0800	6.0800	6.0800	6.0800	-43.071%	1	705	-81.579%
2026-04-17	11.0200	11.0200	10.6800	10.6800	+13.617%	63	704	-89.513%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-6.000%	5	704	-88.085%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+0.503%	10	709	-88.800%
2026-04-14	9.9500	9.9500	9.9500	9.9500	+11.547%	1	699	-88.744%
2026-04-09	8.9200	8.9200	8.9200	8.9200	-2.620%	1	699	-87.444%
2026-04-08	9.1600	9.1600	9.1600	9.1600	+6.884%	1	700	-87.773%
2026-04-06	8.5700	8.5700	8.5700	8.5700	+3.253%	5	699	-86.931%
2026-03-30	8.5000	8.5000	8.3000	8.3000	+16.084%	2	699	-86.506%
2026-03-26	7.4900	7.4900	7.1500	7.1500	-11.946%	2	699	-84.336%
2026-03-24	8.1200	8.1200	8.1200	8.1200	+8.267%	25	699	-86.207%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+2.319%	1	724	-85.067%
2026-03-20	7.2800	7.3300	7.2800	7.3300	-8.375%	2	724	-84.720%
2026-03-19	7.6300	8.0000	7.6100	8.0000	-18.033%	29	724	-86.000%
2026-03-18	10.2500	10.6500	9.7600	9.7600	-22.540%	350	699	-88.525%
2026-03-16	13.0000	13.0000	12.6000	12.6000	-2.552%	2	540	-91.111%
2026-03-13	12.9500	12.9500	12.9300	12.9300	-20.772%	9	540	-91.338%
2026-03-11	16.1000	16.3200	16.1000	16.3200	-0.244%	3	539	-93.137%
2026-03-09	14.8500	16.3600	14.8500	16.3600	+6.234%	8	537	-93.154%
2026-03-06	15.4000	15.4000	15.4000	15.4000	+7.692%	3	557	-92.727%
2026-03-05	14.3000	14.3000	14.3000	14.3000	-8.568%	3	557	-92.168%
2026-03-04	16.4000	16.4000	15.6300	15.6400	+4.128%	349	557	-92.839%
2026-03-03	15.2000	15.2000	15.0200	15.0200	-23.171%	9	397	-92.543%
2026-03-02	19.7500	20.8100	19.0000	19.5500	-13.801%	11	394	-94.271%
2026-02-27	21.4000	22.7900	21.2000	22.6800	+20.638%	6	387	-95.062%
2026-02-26	17.5000	18.8000	17.5000	18.8000	-11.111%	297	390	-94.043%
2026-02-25	21.4600	21.4600	20.2500	21.1500	-2.083%	20	99	-94.704%
2026-02-23	19.7500	21.7000	19.7000	21.6000	+113.228%	23	99	-94.815%
2026-02-13	10.1300	10.1300	10.1300	10.1300	-2.783%	11	116	-88.944%
2026-02-12	10.5700	10.5700	10.4200	10.4200	-32.338%	6	116	-89.251%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+10.157%	4	112	-92.727%
2026-02-10	13.9600	13.9800	13.9600	13.9800	-11.069%	10	112	-91.989%
2026-02-09	15.6000	15.7200	15.6000	15.7200	+25.159%	2	104	-92.875%
2026-02-06	11.7000	12.5600	11.7000	12.5600	+23.137%	21	105	-91.083%
2026-02-05	10.3300	10.3300	10.2000	10.2000	-36.607%	3	117	-89.020%
2026-02-04	19.7700	19.7700	16.0900	16.0900	-8.005%	23	117	-93.039%
2026-02-03	18.3000	18.3500	17.4900	17.4900	+56.161%	23	115	-93.596%
2026-02-02	11.3600	11.3600	11.2000	11.2000	-21.569%	3	93	-90.000%
2026-01-30	24.8300	24.8300	12.4000	14.2800	-59.888%	19	94	-92.157%
2026-01-29	29.7000	35.6000	29.7000	35.6000	-4.940%	12	93	-96.854%
2026-01-28	34.8500	37.4500	34.8500	37.4500	+17.031%	4	98	-97.009%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+7.383%	1	99	-96.500%
2026-01-26	31.0200	38.3000	29.8000	29.8000	+24.167%	16	99	-96.242%
2026-01-23	22.8300	24.1000	22.8300	24.0000	+16.223%	11	98	-95.333%
2026-01-22	19.6200	20.6500	19.6200	20.6500	+13.462%	15	96	-94.576%
2026-01-21	19.2400	19.2400	17.8500	18.2000	-11.002%	21	102	-93.846%
2026-01-20	20.2300	20.4500	20.1500	20.4500	+18.208%	11	99	-94.523%
2026-01-16	17.6100	17.7800	16.8500	17.3000	-6.789%	23	100	-93.526%
2026-01-15	17.0500	18.8500	17.0500	18.5600	-4.428%	14	100	-93.966%
2026-01-14	17.8200	19.6500	17.7500	19.4200	+19.877%	39	95	-94.233%
2026-01-13	15.8800	16.2000	15.8800	16.2000	+10.959%	6	71	-93.086%
2026-01-12	13.6400	14.6000	13.6400	14.6000	+32.486%	15	69	-92.329%
2026-01-09	11.1000	11.1200	11.0200	11.0200	+18.240%	3	70	-89.837%
2026-01-08	8.7600	9.3700	8.7600	9.3200	-10.385%	12	70	-87.983%
2026-01-07	10.2200	10.5500	10.2200	10.4000	-9.957%	44	66	-89.231%
2026-01-06	11.5700	11.5700	11.5500	11.5500	+21.964%	2	22	-90.303%
2026-01-05	9.4700	9.4700	9.4700	9.4700	0.000%	20	20	-88.173%