Dark

SLV20261231C83
SLV Dec 31 2026 83.00 Call (SLV261231C00083000)
option OPRA

EOD

Sep 16, 2026

0.9300-13.084%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.9300	0.9300	0.9300	0.9300	-13.084%	1	5,285	0.000%
2026-09-15	1.0700	1.0700	1.0700	1.0700	-3.604%	3	5,286	-13.084%
2026-09-14	1.0300	1.1100	1.0100	1.1100	-15.909%	3	5,288	-16.216%
2026-09-11	1.3200	1.3200	1.3200	1.3200	+3.937%	1	5,287	-29.545%
2026-09-10	1.2900	1.2900	1.2700	1.2700	-31.720%	7	5,288	-26.772%
2026-09-09	1.8600	1.8600	1.8600	1.8600	+18.471%	1	5,281	-50.000%
2026-09-08	1.5800	1.5800	1.5700	1.5700	-3.086%	2	5,282	-40.764%
2026-09-04	1.6500	1.6500	1.6200	1.6200	-4.706%	7	5,283	-42.593%
2026-09-03	1.7100	1.7100	1.7000	1.7000	+4.938%	6	5,283	-45.294%
2026-08-31	1.6200	1.6200	1.6200	1.6200	-18.182%	1	5,283	-42.593%
2026-08-28	2.3600	2.3600	1.9800	1.9800	-22.353%	7	5,282	-53.030%
2026-08-21	2.5500	2.5500	2.5500	2.5500	+15.909%	1	5,282	-63.529%
2026-08-20	2.2100	2.2100	2.2000	2.2000	+20.879%	2	5,282	-57.727%
2026-08-19	1.7700	1.8200	1.7700	1.8200	+30.000%	3	5,283	-48.901%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-15.152%	1	5,284	-33.571%
2026-08-14	1.6900	1.6900	1.6500	1.6500	-6.780%	2	5,284	-43.636%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-14.493%	12	5,283	-47.458%
2026-08-12	2.0900	2.0900	2.0700	2.0700	+2.475%	27	5,279	-55.072%
2026-08-10	2.0000	2.0200	2.0000	2.0200	+17.442%	1,176	5,390	-53.960%
2026-08-07	1.7500	1.7500	1.7200	1.7200	+52.212%	3	4,548	-45.930%
2026-08-04	1.1300	1.1300	1.1300	1.1300	+11.881%	206	4,736	-17.699%
2026-07-31	1.0100	1.0100	1.0100	1.0100	-24.627%	1	4,530	-7.921%
2026-07-22	1.3400	1.3400	1.3400	1.3400	+8.065%	1	4,529	-30.597%
2026-07-21	1.1800	1.2400	1.1800	1.2400	-6.767%	2	4,530	-25.000%
2026-07-08	1.3300	1.3300	1.3300	1.3300	-18.405%	2	4,530	-30.075%
2026-07-07	1.6300	1.6300	1.6300	1.6300	-15.544%	1	4,530	-42.945%
2026-07-06	1.9300	1.9300	1.9300	1.9300	+4.891%	4	4,531	-51.813%
2026-07-02	1.9000	1.9000	1.8400	1.8400	+25.170%	26	4,523	-49.457%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-14.535%	1	4,523	-36.735%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+10.968%	1	4,523	-45.930%
2026-06-25	1.6300	1.6300	1.5500	1.5500	+7.639%	6	4,522	-40.000%
2026-06-24	1.5000	1.5000	1.4300	1.4400	-20.442%	12	4,529	-35.417%
2026-06-23	1.9800	2.0100	1.8100	1.8100	-23.629%	204	4,530	-48.619%
2026-06-22	2.9000	2.9900	2.3600	2.3700	-16.842%	185	4,433	-60.759%
2026-06-18	2.9000	2.9000	2.8500	2.8500	-25.781%	12	4,531	-67.368%
2026-06-16	3.8400	3.8400	3.8400	3.8400	-3.030%	1	4,531	-75.781%
2026-06-15	3.9600	3.9600	3.9600	3.9600	+11.549%	2	4,524	-76.515%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+30.037%	12	4,524	-73.803%
2026-06-11	2.7100	2.7900	2.7100	2.7300	-7.458%	13	4,524	-65.934%
2026-06-10	2.8700	2.9500	2.8700	2.9500	+4.240%	2	4,511	-68.475%
2026-06-09	3.0400	3.0400	2.8000	2.8300	-21.389%	10	4,511	-67.138%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+1.408%	195	4,506	-74.167%
2026-06-05	4.3000	4.3000	3.5500	3.5500	-31.731%	10	4,506	-73.803%
2026-06-04	5.3500	5.3500	5.1000	5.2000	-3.525%	197	4,501	-82.115%
2026-06-03	5.3900	5.3900	5.3900	5.3900	-9.412%	1	4,683	-82.746%
2026-06-01	5.9500	5.9500	5.9500	5.9500	-5.556%	3	4,683	-84.370%
2026-05-29	6.3000	6.3000	6.3000	6.3000	-5.970%	1	4,686	-85.238%
2026-05-22	7.0000	7.0000	6.7000	6.7000	-4.149%	3	4,687	-86.119%
2026-05-19	6.9900	6.9900	6.9900	6.9900	-15.273%	10	4,685	-86.695%
2026-05-18	8.2500	8.2500	8.2500	8.2500	+3.774%	3	4,685	-88.727%
2026-05-15	8.4000	8.4000	7.9500	7.9500	-44.792%	218	4,685	-88.302%
2026-05-13	14.0500	14.4000	14.0500	14.4000	+24.675%	6	4,791	-93.542%
2026-05-12	11.8000	11.8000	11.5500	11.5500	-7.452%	4	4,791	-91.948%
2026-05-11	12.3000	12.4800	12.1500	12.4800	+35.065%	6	4,791	-92.548%
2026-05-08	9.1000	9.2400	9.1000	9.2400	+8.834%	2	4,795	-89.935%
2026-05-07	8.4900	8.4900	8.4900	8.4900	+13.960%	1	4,795	-89.046%
2026-05-06	7.2200	7.5100	7.1500	7.4500	+41.098%	378	4,794	-87.517%
2026-04-29	5.4000	5.4000	5.2800	5.2800	-26.154%	141	4,420	-82.386%
2026-04-27	7.1500	7.1500	7.1500	7.1500	-4.667%	2	4,447	-86.993%
2026-04-23	7.6000	7.7500	7.5000	7.5000	-7.635%	8	4,447	-87.600%
2026-04-21	8.1200	8.1200	8.1200	8.1200	-15.855%	1	4,444	-88.547%
2026-04-20	9.6500	9.6500	9.6500	9.6500	-12.906%	1	4,444	-90.363%
2026-04-17	10.9300	11.0800	10.9300	11.0800	+21.093%	6	4,444	-91.606%
2026-04-16	9.1500	9.1500	9.1500	9.1500	-5.670%	2	4,447	-89.836%
2026-04-15	9.7000	9.7000	9.7000	9.7000	+1.464%	4	4,449	-90.412%
2026-04-14	9.4800	9.5600	9.4800	9.5600	+25.789%	2	4,445	-90.272%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-15.556%	1	4,445	-87.763%
2026-04-10	8.9500	9.0000	8.9500	9.0000	+2.506%	2	4,445	-89.667%
2026-04-09	8.7000	8.7800	8.7000	8.7800	+8.395%	5	4,444	-89.408%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-2.878%	1	4,448	-88.519%
2026-04-06	8.3400	8.3400	8.3400	8.3400	-15.672%	1	4,449	-88.849%
2026-03-31	9.4500	9.8900	9.4500	9.8900	+19.879%	5	4,449	-90.597%
2026-03-30	8.5000	8.5000	8.2500	8.2500	+0.610%	7	4,451	-88.727%
2026-03-27	8.7500	8.7500	8.1000	8.2000	+17.986%	61	4,456	-88.659%
2026-03-26	6.9500	6.9500	6.9500	6.9500	-11.012%	1	4,517	-86.619%
2026-03-24	7.8100	7.8100	7.8100	7.8100	+6.986%	1	4,517	-88.092%
2026-03-23	7.2000	7.3000	7.2000	7.3000	+4.137%	3	4,516	-87.260%
2026-03-20	7.1000	7.2500	7.0000	7.0100	-11.824%	9	4,517	-86.733%
2026-03-19	7.2800	7.9900	7.2000	7.9500	-20.579%	5,898	10,255	-88.302%
2026-03-18	10.0700	10.2000	9.9300	10.0100	-12.193%	449	6,132	-90.709%
2026-03-17	11.4000	11.4000	11.4000	11.4000	-7.916%	1	6,194	-91.842%
2026-03-16	12.7500	12.9700	12.3800	12.3800	-0.960%	95	6,194	-92.488%
2026-03-13	14.0000	14.0000	12.5000	12.5000	-20.936%	6	6,114	-92.560%
2026-03-11	15.9300	15.9300	15.8100	15.8100	-12.069%	6	6,112	-94.118%
2026-03-10	17.6800	17.9800	17.6800	17.9800	+10.988%	3	6,110	-94.828%
2026-03-09	14.4500	16.2000	14.4500	16.2000	+16.547%	86	6,111	-94.259%
2026-03-05	13.9200	14.0500	13.9000	13.9000	-5.442%	3	6,118	-93.309%
2026-03-03	15.4000	15.4000	14.7000	14.7000	-27.586%	2	6,118	-93.673%
2026-03-02	20.3400	20.3400	18.2500	20.3000	-9.577%	5	6,117	-95.419%
2026-02-27	21.7500	22.4500	21.7500	22.4500	+25.070%	98	6,118	-95.857%
2026-02-26	17.6000	17.9500	17.6000	17.9500	-13.285%	3	6,114	-94.819%
2026-02-25	20.6500	20.7000	20.4000	20.7000	+7.813%	13	6,116	-95.507%
2026-02-24	20.0500	20.0500	18.9000	19.2000	-9.859%	4	6,116	-95.156%
2026-02-23	19.5000	21.3000	19.5000	21.3000	+30.675%	24	6,116	-95.634%
2026-02-20	15.4300	16.3000	15.4300	16.3000	+46.847%	2	6,135	-94.294%
2026-02-19	11.1000	11.4500	10.9800	11.1000	+40.506%	41	6,135	-91.622%
2026-02-17	7.7000	7.9000	7.7000	7.9000	-20.202%	3	6,145	-88.228%
2026-02-13	10.9400	10.9400	9.9000	9.9000	-17.500%	3	6,143	-90.606%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-20.000%	7	6,143	-92.250%
2026-02-11	15.0500	15.0500	15.0000	15.0000	+7.681%	14	6,150	-93.800%
2026-02-10	13.9300	13.9300	13.9300	13.9300	-8.355%	1	6,163	-93.324%
2026-02-09	14.3000	15.3900	14.3000	15.2000	+21.116%	40	6,164	-93.882%
2026-02-06	11.2500	12.5500	11.2500	12.5500	+18.062%	126	6,183	-92.590%
2026-02-05	11.0000	12.1000	10.0000	10.6300	-37.873%	82	6,271	-91.251%
2026-02-04	19.6500	19.6500	16.6500	17.1100	+4.012%	29	6,203	-94.565%
2026-02-03	16.5000	18.2900	15.7700	16.4500	+35.391%	133	6,191	-94.347%
2026-02-02	14.1000	14.2500	10.9500	12.1500	-13.830%	339	6,113	-92.346%
2026-01-30	25.1500	26.6000	13.8000	14.1000	-58.892%	86	5,823	-93.404%
2026-01-29	39.1400	39.1400	34.3000	34.3000	-5.769%	18	5,830	-97.289%
2026-01-28	34.3500	36.4000	34.3500	36.4000	+16.257%	2	5,830	-97.445%
2026-01-27	30.1200	31.3100	28.5000	31.3100	+3.847%	7	5,830	-97.030%
2026-01-26	32.1500	36.4700	30.0500	30.1500	+23.566%	50	5,829	-96.915%
2026-01-23	22.4300	24.4000	22.3500	24.4000	+21.092%	28	5,848	-96.189%
2026-01-22	19.1500	20.4500	19.1500	20.1500	+8.625%	24	5,840	-95.385%
2026-01-21	20.0000	20.0000	17.5000	18.5500	-8.979%	43	5,846	-94.987%
2026-01-20	19.5800	20.3800	19.5800	20.3800	+18.488%	19	5,841	-95.437%
2026-01-16	16.5000	17.5400	15.8000	17.2000	-5.753%	2,291	3,637	-94.593%
2026-01-15	16.8000	19.0000	16.7500	18.2500	-5.928%	3,531	3,637	-94.904%
2026-01-14	17.4500	19.4000	17.4400	19.4000	+26.056%	142	380	-95.206%
2026-01-13	15.5500	15.8800	14.6000	15.3900	+8.763%	23	351	-93.957%
2026-01-12	13.1000	14.1500	13.1000	14.1500	+31.383%	2	333	-93.428%
2026-01-09	10.0500	11.0000	10.0500	10.7700	+15.806%	45	332	-91.365%
2026-01-08	8.3500	9.3500	8.3500	9.3000	-8.374%	223	339	-90.000%
2026-01-07	9.7500	10.5400	9.7500	10.1500	-11.508%	199	182	-90.837%
2026-01-06	10.6000	11.7000	10.6000	11.4700	+27.444%	16	49	-91.892%
2026-01-05	9.5300	9.5300	9.0000	9.0000	+20.968%	34	5	-89.667%
2026-01-02	8.0800	8.0800	7.4400	7.4400	0.000%	5	5	-87.500%