Dark

SLV20261231C85
SLV Dec 31 2026 85.00 Call (SLV261231C00085000)
option OPRA

EOD

Sep 17, 2026

0.9400+11.905%(+0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0700	1.0700	0.9400	0.9400	+11.905%	15	3,133	0.000%
2026-09-16	1.0200	1.0200	0.8400	0.8400	-9.677%	25	3,135	+11.905%
2026-09-15	0.9500	0.9800	0.9300	0.9300	-2.105%	3	3,133	+1.075%
2026-09-14	0.9200	0.9500	0.9000	0.9500	-12.037%	22	3,134	-1.053%
2026-09-11	1.1300	1.1300	1.0800	1.0800	-3.571%	27	3,154	-12.963%
2026-09-10	1.2400	1.2400	1.0900	1.1200	-32.121%	128	3,176	-16.071%
2026-09-09	1.6500	1.7000	1.6500	1.6500	+16.197%	4	3,190	-43.030%
2026-09-08	1.4200	1.4200	1.4200	1.4200	-4.698%	1	3,193	-33.803%
2026-09-04	1.5200	1.5200	1.4900	1.4900	-15.819%	5	3,197	-36.913%
2026-09-03	1.5500	1.8100	1.5300	1.7700	+38.281%	51	3,197	-46.893%
2026-09-02	1.3200	1.3200	1.2800	1.2800	+9.402%	11	3,207	-26.563%
2026-09-01	1.2500	1.2500	1.1700	1.1700	-19.310%	177	3,208	-19.658%
2026-08-31	1.5500	1.5500	1.4200	1.4500	-11.043%	8	3,176	-35.172%
2026-08-28	2.5000	2.6000	1.5800	1.6300	-27.876%	22	3,174	-42.331%
2026-08-27	1.9900	2.3000	1.9900	2.2600	-1.310%	110	3,168	-58.407%
2026-08-25	1.9500	2.2900	1.9500	2.2900	+1.327%	12	3,163	-58.952%
2026-08-24	2.2600	2.2900	2.2600	2.2600	-5.042%	42	3,173	-58.407%
2026-08-21	2.3700	2.5000	2.3300	2.3800	+10.185%	91	3,175	-60.504%
2026-08-20	1.8900	2.3300	1.8900	2.1600	+22.034%	81	3,219	-56.481%
2026-08-19	1.5100	1.7700	1.5100	1.7700	+39.370%	62	3,263	-46.893%
2026-08-18	1.5000	1.5000	1.2500	1.2700	-19.620%	16	3,327	-25.984%
2026-08-17	1.5800	1.5800	1.5800	1.5800	+3.947%	5	3,320	-40.506%
2026-08-14	1.6200	1.6200	1.5200	1.5200	-1.935%	112	3,320	-38.158%
2026-08-13	1.9300	1.9300	1.5500	1.5500	-21.717%	136	3,255	-39.355%
2026-08-12	2.1300	2.1300	1.9000	1.9800	+9.392%	56	3,291	-52.525%
2026-08-11	1.8100	1.9100	1.8000	1.8100	-8.586%	33	3,243	-48.066%
2026-08-10	1.5700	2.0000	1.5700	1.9800	+31.126%	108	3,238	-52.525%
2026-08-07	1.5000	1.6100	1.5000	1.5100	+17.969%	38	3,259	-37.748%
2026-08-06	1.2800	1.2800	1.2800	1.2800	-5.185%	120	3,274	-26.563%
2026-08-05	1.3800	1.4600	1.3500	1.3500	+29.808%	33	3,161	-30.370%
2026-08-04	1.0300	1.1000	1.0200	1.0400	+23.810%	36	3,167	-9.615%
2026-08-03	0.8400	0.8400	0.8400	0.8400	-20.000%	2	3,158	+11.905%
2026-07-30	1.0000	1.0500	1.0000	1.0500	+0.962%	22	3,158	-10.476%
2026-07-29	0.9400	1.0400	0.9000	1.0400	+11.828%	164	3,144	-9.615%
2026-07-28	0.9400	0.9400	0.9100	0.9300	-13.084%	22	2,984	+1.075%
2026-07-27	1.1000	1.1000	1.0500	1.0700	-6.957%	33	2,979	-12.150%
2026-07-24	1.1500	1.1700	1.1500	1.1500	+9.524%	16	2,949	-18.261%
2026-07-23	1.1100	1.1100	1.0500	1.0500	-21.642%	3	2,964	-10.476%
2026-07-22	1.1300	1.4100	1.1300	1.3400	+20.721%	24	2,964	-29.851%
2026-07-21	1.1100	1.1300	1.1000	1.1100	+19.355%	25	2,971	-15.315%
2026-07-20	0.9700	0.9700	0.9300	0.9300	0.000%	33	2,966	+1.075%
2026-07-17	0.9700	0.9700	0.9300	0.9300	-4.124%	32	2,995	+1.075%
2026-07-16	1.0400	1.0400	0.9500	0.9700	-17.094%	654	3,484	-3.093%
2026-07-15	1.2000	1.2000	1.0400	1.1700	-8.594%	1,014	3,789	-19.658%
2026-07-14	1.2900	1.3100	1.2800	1.2800	+14.286%	1,001	4,216	-26.563%
2026-07-13	1.2800	1.2800	1.1000	1.1200	-15.789%	1,017	4,216	-16.071%
2026-07-10	1.4100	1.4100	1.3300	1.3300	-10.135%	1,010	4,472	-29.323%
2026-07-09	1.5000	1.5100	1.4800	1.4800	+11.278%	46	3,803	-36.486%
2026-07-08	1.3000	1.3900	1.2500	1.3300	-10.135%	351	3,803	-29.323%
2026-07-07	1.7000	1.7000	1.4500	1.4800	-17.778%	1,115	3,889	-36.486%
2026-07-06	1.8000	1.8400	1.7600	1.8000	-2.703%	119	4,263	-47.778%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+17.089%	1	4,164	-49.189%
2026-07-01	1.7200	1.7900	1.5800	1.5800	-0.629%	822	4,164	-40.506%
2026-06-30	1.4700	1.6500	1.4400	1.5900	+14.388%	637	3,902	-40.881%
2026-06-29	1.4300	1.4300	1.3600	1.3900	-7.333%	35	3,374	-32.374%
2026-06-26	1.6500	1.6500	1.5000	1.5000	+3.448%	123	3,356	-37.333%
2026-06-25	1.4300	1.5100	1.4300	1.4500	+5.839%	15	3,271	-35.172%
2026-06-24	1.5000	1.5000	1.2400	1.3700	-16.463%	86	3,269	-31.387%
2026-06-23	1.8900	1.8900	1.6400	1.6400	-26.126%	111	3,258	-42.683%
2026-06-22	2.6800	2.6800	2.2200	2.2200	-13.619%	97	3,264	-57.658%
2026-06-18	3.0000	3.0000	2.5700	2.5700	-14.333%	365	3,243	-63.424%
2026-06-17	3.4900	3.9700	3.0000	3.0000	-13.043%	33	3,243	-68.667%
2026-06-16	3.3300	3.4500	3.3300	3.4500	-5.479%	15	3,243	-72.754%
2026-06-15	3.9900	4.0000	3.6500	3.6500	+9.940%	77	3,225	-74.247%
2026-06-12	3.1200	3.4500	3.0300	3.3200	-1.484%	102	3,225	-71.687%
2026-06-11	2.5500	3.4000	2.5000	3.3700	+20.789%	822	3,225	-72.107%
2026-06-10	2.7500	2.8500	2.7200	2.7900	+4.494%	6	2,746	-66.308%
2026-06-09	3.1400	3.2400	2.6300	2.6700	-18.349%	166	2,757	-64.794%
2026-06-08	3.1500	3.3500	3.1500	3.2700	+1.869%	98	2,765	-71.254%
2026-06-05	4.0500	4.0500	3.2100	3.2100	-33.402%	109	2,750	-70.717%
2026-06-04	5.2000	5.2500	4.7900	4.8200	-1.833%	116	2,749	-80.498%
2026-06-03	5.0000	5.1000	4.8200	4.9100	-11.532%	1,513	2,770	-80.855%
2026-06-02	5.8600	5.8600	5.5500	5.5500	+2.210%	41	2,986	-83.063%
2026-06-01	5.4500	5.5500	5.2700	5.4300	-7.179%	77	2,969	-82.689%
2026-05-29	5.7500	6.0000	5.5600	5.8500	-1.515%	38	2,985	-83.932%
2026-05-28	5.1400	5.9400	5.1000	5.9400	+6.835%	14	2,968	-84.175%
2026-05-27	5.6500	5.8000	5.5600	5.5600	-13.530%	14	2,963	-83.094%
2026-05-26	6.4500	6.5000	6.3000	6.4300	+2.552%	122	2,956	-85.381%
2026-05-22	6.3000	6.4000	6.2700	6.2700	-1.724%	12	2,883	-85.008%
2026-05-21	6.3800	6.3800	6.3800	6.3800	-6.176%	6	2,881	-85.266%
2026-05-20	6.4500	6.8500	6.4500	6.8000	+8.800%	12	2,881	-86.176%
2026-05-19	6.3200	6.6500	6.2500	6.2500	-19.355%	177	2,877	-84.960%
2026-05-18	8.0500	8.1000	7.3500	7.7500	+1.307%	607	2,877	-87.871%
2026-05-15	7.8900	7.9500	7.5500	7.6500	-27.281%	725	2,877	-87.712%
2026-05-14	11.6500	11.6500	10.5200	10.5200	-19.817%	374	2,942	-91.065%
2026-05-13	12.5600	14.0700	12.2500	13.1200	+6.667%	43	2,940	-92.835%
2026-05-12	11.1500	12.3000	10.9600	12.3000	+0.820%	37	2,940	-92.358%
2026-05-11	11.4500	12.2000	10.9200	12.2000	+37.853%	267	2,940	-92.295%
2026-05-08	9.0500	9.0500	8.4500	8.8500	+10.902%	60	2,884	-89.379%
2026-05-07	8.6600	9.4500	7.9800	7.9800	+14.327%	24	2,832	-88.221%
2026-05-06	6.7600	7.1000	6.7600	6.9800	+32.197%	40	2,845	-86.533%
2026-05-05	5.5000	5.5000	5.2800	5.2800	-0.377%	2	2,837	-82.197%
2026-05-04	5.3500	5.5500	5.3000	5.3000	-14.791%	16	2,836	-82.264%
2026-05-01	6.2000	6.3500	6.2000	6.2200	+14.128%	22	2,831	-84.887%
2026-04-30	5.3500	5.4500	5.3500	5.4500	+5.416%	21	2,831	-82.752%
2026-04-29	5.1100	5.1700	5.1100	5.1700	-8.496%	2	2,820	-81.818%
2026-04-28	5.7400	5.7500	5.6000	5.6500	-15.038%	53	2,819	-83.363%
2026-04-27	6.6500	6.6500	6.6000	6.6500	-7.895%	7	2,768	-85.865%
2026-04-24	7.2200	7.2200	7.2200	7.2200	+2.411%	50	2,769	-86.981%
2026-04-23	7.3000	7.3000	7.0400	7.0500	-11.875%	14	2,719	-86.667%
2026-04-22	8.0200	8.1500	8.0000	8.0000	-12.088%	27	2,729	-88.250%
2026-04-20	9.3000	9.3000	9.0500	9.1000	-8.635%	5	2,749	-89.670%
2026-04-17	10.1500	10.4900	9.9000	9.9600	+15.814%	49	2,748	-90.562%
2026-04-16	8.8800	8.8800	8.6000	8.6000	-7.328%	2	2,722	-89.070%
2026-04-15	9.3000	9.6000	9.2800	9.2800	+0.542%	11	2,722	-89.871%
2026-04-14	9.0500	9.4000	9.0500	9.2300	+21.447%	110	2,715	-89.816%
2026-04-13	7.5100	7.8000	7.2500	7.6000	-7.879%	107	2,616	-87.632%
2026-04-10	8.3500	8.5700	8.2500	8.2500	-1.198%	302	2,514	-88.606%
2026-04-09	8.3500	8.3500	8.3500	8.3500	-2.225%	3	2,214	-88.743%
2026-04-08	8.6000	8.6000	8.5400	8.5400	+8.790%	2	2,217	-88.993%
2026-04-07	7.0000	7.8500	7.0000	7.8500	-1.258%	16	2,222	-88.025%
2026-04-06	7.9800	8.0500	7.9500	7.9500	+1.017%	7	2,207	-88.176%
2026-04-02	7.9700	7.9700	7.8700	7.8700	-13.039%	3	2,208	-88.056%
2026-04-01	9.0000	9.2000	9.0000	9.0500	-3.723%	66	2,208	-89.613%
2026-03-31	8.6200	9.4000	8.6200	9.4000	+16.337%	16	2,185	-90.000%
2026-03-30	8.0800	8.0800	8.0800	8.0800	+2.668%	1	2,192	-88.366%
2026-03-27	6.8500	8.2000	6.8500	7.8700	+16.939%	15	2,192	-88.056%
2026-03-26	6.9500	6.9500	6.7000	6.7300	-16.294%	39	2,195	-86.033%
2026-03-25	8.4500	8.4500	8.0400	8.0400	+13.720%	18	2,196	-88.308%
2026-03-24	7.0700	7.0700	7.0700	7.0700	-5.101%	4	2,210	-86.704%
2026-03-23	6.2900	7.4500	6.2900	7.4500	+19.010%	125	2,214	-87.383%
2026-03-20	7.1500	7.1500	6.2600	6.2600	-12.692%	95	2,119	-84.984%
2026-03-19	6.6000	7.4000	6.2000	7.1700	-20.333%	63	2,134	-86.890%
2026-03-18	9.7500	9.8500	9.0000	9.0000	-18.552%	81	2,135	-89.556%
2026-03-17	10.8900	11.0500	10.8900	11.0500	-8.299%	10	2,068	-91.493%
2026-03-16	12.3000	12.4500	12.0500	12.0500	-3.523%	9	2,069	-92.199%
2026-03-13	13.0000	13.0000	12.4900	12.4900	-17.558%	12	2,064	-92.474%
2026-03-12	15.1500	15.1500	15.1500	15.1500	+0.331%	1	2,074	-93.795%
2026-03-11	15.4500	15.4500	15.1000	15.1000	-10.651%	7	2,074	-93.775%
2026-03-10	17.8000	17.8000	16.9000	16.9000	+10.458%	4	2,067	-94.438%
2026-03-09	14.3000	15.3000	14.2000	15.3000	+4.651%	7	2,067	-93.856%
2026-03-06	14.7000	14.7000	14.6200	14.6200	+12.462%	2	2,070	-93.570%
2026-03-05	13.9500	13.9500	13.0000	13.0000	-13.043%	84	2,068	-92.769%
2026-03-04	15.0000	15.0000	14.6700	14.9500	-1.320%	8	2,068	-93.712%
2026-03-03	14.6500	15.5500	14.0000	15.1500	-22.068%	46	2,061	-93.795%
2026-03-02	18.4500	20.1200	17.0500	19.4400	-10.332%	83	2,060	-95.165%
2026-02-27	20.1500	22.1100	20.1500	21.6800	+18.019%	135	2,006	-95.664%
2026-02-26	17.8000	18.3700	17.8000	18.3700	-5.504%	11	1,951	-94.883%
2026-02-25	20.3700	20.3700	19.4400	19.4400	+5.652%	33	1,918	-95.165%
2026-02-24	19.2500	19.8500	18.3400	18.4000	-11.111%	9	1,918	-94.891%
2026-02-23	17.1900	20.8400	17.1900	20.7000	+31.013%	125	1,919	-95.459%
2026-02-20	12.0500	16.1200	12.0500	15.8000	+42.342%	520	1,844	-94.051%
2026-02-19	11.1000	11.1000	11.1000	11.1000	+12.805%	15	1,392	-91.532%
2026-02-18	10.0000	10.0000	9.7800	9.8400	+33.153%	3	1,377	-90.447%
2026-02-17	7.6300	7.7700	7.2500	7.3900	-26.832%	267	1,378	-87.280%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,336	-90.693%
2026-02-12	12.5300	12.5300	9.5000	10.2000	-29.704%	36	1,336	-90.784%
2026-02-11	14.4500	14.5100	14.4500	14.5100	+10.510%	3	1,302	-93.522%
2026-02-10	13.8000	13.8000	13.1300	13.1300	-11.582%	7	1,301	-92.841%
2026-02-09	13.2000	15.0000	13.2000	14.8500	+33.065%	23	1,297	-93.670%
2026-02-06	11.0500	11.6500	10.9600	11.1600	+11.045%	12	1,292	-91.577%
2026-02-05	10.6500	11.9000	10.0000	10.0500	-39.458%	159	1,282	-90.647%
2026-02-04	18.5500	18.5500	15.6500	16.6000	+8.497%	39	1,256	-94.337%
2026-02-03	15.9500	17.4000	15.1000	15.3000	+22.400%	96	1,254	-93.856%
2026-02-02	14.2000	14.2000	10.6500	12.5000	-7.063%	112	1,217	-92.480%
2026-01-30	24.4000	25.3400	12.1000	13.4500	-62.587%	170	1,130	-93.011%
2026-01-29	38.0000	38.0000	30.7000	35.9500	+1.239%	29	1,049	-97.385%
2026-01-28	33.9000	35.5100	32.4400	35.5100	+23.513%	12	1,041	-97.353%
2026-01-27	29.0000	29.0000	27.1700	28.7500	+0.701%	14	1,052	-96.730%
2026-01-26	28.7000	35.2500	26.9500	28.5500	+25.055%	124	1,051	-96.708%
2026-01-23	21.6700	22.8500	21.6500	22.8300	+17.077%	111	1,137	-95.883%
2026-01-22	18.3500	19.7500	18.2100	19.5000	+16.418%	64	1,196	-95.179%
2026-01-21	19.1500	19.1500	16.7500	16.7500	-11.842%	30	1,156	-94.388%
2026-01-20	19.4500	19.4500	18.4800	19.0000	+14.458%	78	1,155	-95.053%
2026-01-16	16.6500	16.8200	15.5500	16.6000	-6.321%	40	1,090	-94.337%
2026-01-15	16.0000	18.4000	16.0000	17.7200	-3.957%	71	1,090	-94.695%
2026-01-14	16.7000	18.4500	16.5000	18.4500	+26.197%	78	1,023	-94.905%
2026-01-13	14.6700	15.2400	14.4500	14.6200	+11.603%	32	998	-93.570%
2026-01-12	12.5500	13.7500	12.5500	13.1000	+27.184%	1,374	993	-92.824%
2026-01-09	9.9600	10.4100	9.9600	10.3000	0.000%	16	15	-90.874%