Dark

SLV20261231C90
SLV Dec 31 2026 90.00 Call (SLV261231C00090000)
option OPRA

EOD

Sep 17, 2026

0.7300+10.606%(+0.0700)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7900	0.8500	0.7300	0.7300	+10.606%	118	4,287	0.000%
2026-09-16	0.7000	0.7000	0.5900	0.6600	-12.000%	49	4,248	+10.606%
2026-09-15	0.7600	0.7600	0.7500	0.7500	+4.167%	3	4,278	-2.667%
2026-09-14	0.7800	0.7800	0.7100	0.7200	-16.279%	66	4,276	+1.389%
2026-09-11	0.9300	0.9300	0.8600	0.8600	+1.176%	23	4,260	-15.116%
2026-09-10	0.9600	0.9700	0.8500	0.8500	-34.615%	698	4,265	-14.118%
2026-09-09	1.2800	1.4000	1.2200	1.3000	+14.035%	133	3,892	-43.846%
2026-09-08	1.1300	1.1600	1.1000	1.1400	-1.724%	23	3,902	-35.965%
2026-09-04	1.1500	1.1600	1.1500	1.1600	-15.328%	5	3,897	-37.069%
2026-09-03	1.1800	1.3700	1.1800	1.3700	+28.037%	45	3,897	-46.715%
2026-09-02	1.0400	1.0800	1.0100	1.0700	+15.054%	9	3,931	-31.776%
2026-09-01	0.9800	1.0100	0.9200	0.9300	-19.130%	106	3,930	-21.505%
2026-08-31	1.2200	1.2200	1.1300	1.1500	-9.449%	11	3,955	-36.522%
2026-08-28	2.0200	2.0600	1.2300	1.2700	-29.444%	127	3,953	-42.520%
2026-08-27	1.6000	1.8800	1.5800	1.8000	+10.429%	32	4,003	-59.444%
2026-08-26	1.6800	1.7000	1.6300	1.6300	-11.413%	22	3,996	-55.215%
2026-08-25	1.5700	1.9000	1.5700	1.8400	+2.793%	238	4,037	-60.326%
2026-08-24	1.9500	1.9500	1.7900	1.7900	-5.789%	12	3,965	-59.218%
2026-08-21	1.9500	2.0500	1.9000	1.9000	+12.426%	537	3,961	-61.579%
2026-08-20	1.4900	1.9000	1.4800	1.6900	+15.753%	56	4,199	-56.805%
2026-08-19	1.2100	1.4600	1.2100	1.4600	+43.137%	31	4,164	-50.000%
2026-08-18	1.1500	1.1500	1.0200	1.0200	-26.087%	18	4,174	-28.431%
2026-08-17	1.3800	1.4400	1.3300	1.3800	+8.661%	169	4,170	-47.101%
2026-08-14	1.3400	1.3400	1.2700	1.2700	+3.252%	2	4,102	-42.520%
2026-08-13	1.4000	1.4000	1.2300	1.2300	-25.455%	120	4,102	-40.650%
2026-08-12	1.6600	1.8100	1.6200	1.6500	+8.553%	34	3,997	-55.758%
2026-08-11	1.5900	1.5900	1.5200	1.5200	-7.879%	11	3,977	-51.974%
2026-08-10	1.3600	1.7400	1.3600	1.6500	+29.921%	253	3,967	-55.758%
2026-08-07	1.3500	1.4100	1.2400	1.2700	+22.115%	680	3,789	-42.520%
2026-08-06	1.0300	1.0400	1.0100	1.0400	-10.345%	625	4,124	-29.808%
2026-08-05	1.1000	1.2100	1.1000	1.1600	+34.884%	113	4,708	-37.069%
2026-08-04	0.8500	0.9100	0.8400	0.8600	+22.857%	76	4,693	-15.116%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-22.222%	1	4,692	+4.286%
2026-07-30	0.8100	0.9000	0.8100	0.9000	+2.273%	17	4,693	-18.889%
2026-07-29	0.8100	0.8800	0.7700	0.8800	+12.821%	12	4,678	-17.045%
2026-07-28	0.8000	0.8000	0.7800	0.7800	-11.364%	8	4,677	-6.410%
2026-07-27	0.9600	0.9800	0.8800	0.8800	-7.368%	27	4,682	-17.045%
2026-07-24	1.0900	1.0900	0.9000	0.9500	+3.261%	27	4,676	-23.158%
2026-07-23	0.9200	0.9200	0.9200	0.9200	-16.364%	1	4,664	-20.652%
2026-07-22	1.0500	1.1400	1.0400	1.1000	+22.222%	33	4,663	-33.636%
2026-07-21	0.9300	0.9500	0.9000	0.9000	+12.500%	81	4,826	-18.889%
2026-07-20	0.8700	0.8700	0.7800	0.8000	0.000%	21	4,826	-8.750%
2026-07-17	0.7800	0.8100	0.7800	0.8000	-2.439%	504	4,826	-8.750%
2026-07-16	0.8500	0.8500	0.8200	0.8200	-13.684%	2	4,873	-10.976%
2026-07-15	0.9900	0.9900	0.9000	0.9500	-7.767%	92	4,874	-23.158%
2026-07-14	1.1000	1.1000	1.0300	1.0300	+9.574%	26	4,999	-29.126%
2026-07-13	1.0500	1.0500	0.9300	0.9400	-15.315%	751	5,000	-22.340%
2026-07-10	1.1200	1.1200	1.1100	1.1100	-11.905%	500	5,065	-34.234%
2026-07-09	1.2500	1.2900	1.2500	1.2600	+13.514%	6	5,489	-42.063%
2026-07-08	1.1400	1.1400	1.0800	1.1100	-15.267%	55	5,485	-34.234%
2026-07-07	1.3200	1.3400	1.3100	1.3100	-14.379%	506	5,722	-44.275%
2026-07-06	1.4500	1.5300	1.4500	1.5300	+5.517%	33	5,918	-52.288%
2026-07-02	1.5900	1.5900	1.4500	1.4500	+7.407%	22	5,915	-49.655%
2026-07-01	1.5100	1.5100	1.3500	1.3500	+3.846%	61	5,915	-45.926%
2026-06-30	1.2500	1.4200	1.2500	1.3000	+11.111%	334	5,917	-43.846%
2026-06-29	1.1900	1.2100	1.1500	1.1700	-12.030%	34	5,608	-37.607%
2026-06-26	1.3300	1.4000	1.3300	1.3300	+5.556%	45	5,619	-45.113%
2026-06-25	1.2600	1.3100	1.2500	1.2600	+5.000%	826	5,610	-42.063%
2026-06-24	1.1500	1.2400	1.0500	1.2000	-12.409%	529	4,788	-39.167%
2026-06-23	1.4400	1.5900	1.3700	1.3700	-25.137%	360	4,606	-46.715%
2026-06-22	2.3200	2.3200	1.8300	1.8300	-18.304%	630	4,449	-60.109%
2026-06-18	2.5500	2.5500	2.2200	2.2400	-13.178%	169	4,361	-67.411%
2026-06-17	2.9300	3.2500	2.5800	2.5800	-11.644%	21	4,361	-71.705%
2026-06-16	2.8700	2.9500	2.8200	2.9200	-5.806%	36	4,361	-75.000%
2026-06-15	3.3500	3.4500	3.0800	3.1000	+10.714%	169	4,208	-76.452%
2026-06-12	2.7300	2.8900	2.6200	2.8000	-3.780%	81	4,208	-73.929%
2026-06-11	2.1400	2.9100	2.1400	2.9100	+36.620%	1,449	4,208	-74.914%
2026-06-10	2.1700	2.3900	2.1300	2.1300	-6.987%	79	3,089	-65.728%
2026-06-09	2.6600	2.7000	2.1700	2.2900	-15.809%	131	3,035	-68.122%
2026-06-08	2.7000	2.8700	2.6900	2.7200	+2.642%	32	2,934	-73.162%
2026-06-05	3.3500	3.3500	2.6500	2.6500	-36.298%	89	2,929	-72.453%
2026-06-04	4.2800	4.2800	4.0700	4.1600	+0.483%	19	2,876	-82.452%
2026-06-03	4.2500	4.4000	4.1400	4.1400	-13.208%	49	2,884	-82.367%
2026-06-02	5.1100	5.1100	4.7400	4.7700	+1.059%	20	2,882	-84.696%
2026-06-01	4.7000	4.9000	4.5200	4.7200	-6.349%	112	2,876	-84.534%
2026-05-29	4.9700	5.3800	4.8000	5.0400	-1.176%	554	2,863	-85.516%
2026-05-28	4.4500	5.2000	4.4500	5.1000	+4.294%	112	2,702	-85.686%
2026-05-27	4.8500	4.9500	4.8500	4.8900	-13.451%	720	2,653	-85.072%
2026-05-26	5.5000	5.7000	5.4500	5.6500	+3.860%	23	3,130	-87.080%
2026-05-22	5.5500	5.6000	5.4400	5.4400	-10.083%	18	3,119	-86.581%
2026-05-21	5.4700	6.1500	5.4700	6.0500	+1.681%	133	3,104	-87.934%
2026-05-20	5.5500	6.0500	5.5500	5.9500	+5.310%	162	3,104	-87.731%
2026-05-19	5.6400	5.9500	5.5200	5.6500	-16.789%	373	2,899	-87.080%
2026-05-18	7.0600	7.1500	6.5000	6.7900	+2.105%	1,179	2,899	-89.249%
2026-05-15	6.9600	7.0500	6.6500	6.6500	-29.180%	198	2,899	-89.023%
2026-05-14	10.2000	10.2000	9.3900	9.3900	-20.221%	95	2,596	-92.226%
2026-05-13	11.2500	12.7000	11.2500	11.7700	+6.036%	61	2,574	-93.798%
2026-05-12	9.8500	11.2000	9.5100	11.1000	+2.304%	62	2,574	-93.423%
2026-05-11	10.0500	10.9500	9.7000	10.8500	+41.645%	42	2,574	-93.272%
2026-05-08	8.0500	8.0500	7.6200	7.6600	+10.534%	19	2,577	-90.470%
2026-05-07	7.6600	8.2000	6.9300	6.9300	+13.421%	140	2,601	-89.466%
2026-05-06	5.7000	6.1800	5.7000	6.1100	+31.398%	133	2,523	-88.052%
2026-05-05	4.7500	4.8400	4.6000	4.6500	+1.974%	43	2,514	-84.301%
2026-05-04	4.7500	4.8000	4.5600	4.5600	-14.286%	70	2,517	-83.991%
2026-05-01	5.3200	5.7900	5.3100	5.3200	+9.691%	31	2,517	-86.278%
2026-04-30	4.7500	4.8500	4.5900	4.8500	+11.494%	58	2,517	-84.948%
2026-04-29	4.3500	4.4400	4.2200	4.3500	-10.309%	65	2,517	-83.218%
2026-04-28	4.9000	4.9100	4.7500	4.8500	-17.094%	153	2,540	-84.948%
2026-04-27	5.8100	5.9500	5.7000	5.8500	-7.874%	33	2,431	-87.521%
2026-04-24	6.3000	6.3500	6.2200	6.3500	+2.751%	9	2,412	-88.504%
2026-04-23	6.4500	6.6000	6.1700	6.1800	-11.079%	33	2,409	-88.188%
2026-04-22	7.0500	7.1700	6.9500	6.9500	+6.923%	17	2,427	-89.496%
2026-04-21	6.9500	6.9900	6.5000	6.5000	-17.197%	438	2,374	-88.769%
2026-04-20	8.2300	8.3000	7.8500	7.8500	-11.798%	24	2,374	-90.701%
2026-04-17	9.1500	9.4000	8.8500	8.9000	+14.839%	37	2,372	-91.798%
2026-04-16	8.1500	8.1500	7.7000	7.7500	-5.718%	34	2,366	-90.581%
2026-04-15	8.6000	8.6000	8.2200	8.2200	-3.294%	6	2,356	-91.119%
2026-04-14	7.3000	8.5000	7.3000	8.5000	+24.269%	64	2,351	-91.412%
2026-04-13	6.4800	6.8400	6.3700	6.8400	-6.685%	24	2,325	-89.327%
2026-04-10	7.3600	7.6000	7.2400	7.3300	-0.272%	11	2,321	-90.041%
2026-04-09	7.2100	7.3500	7.0000	7.3500	+0.136%	83	2,319	-90.068%
2026-04-08	8.0500	8.1200	7.3400	7.3400	+8.741%	173	2,319	-90.054%
2026-04-07	6.8500	6.8500	6.4100	6.7500	-2.878%	10	2,332	-89.185%
2026-04-06	7.2500	7.2500	6.9500	6.9500	-6.081%	20	2,326	-89.496%
2026-04-02	6.6300	7.4000	6.5900	7.4000	-9.756%	47	2,337	-90.135%
2026-04-01	8.3800	8.3800	8.1000	8.2000	-4.651%	45	2,337	-91.098%
2026-03-31	7.9200	8.6300	7.9200	8.6000	+18.785%	40	2,336	-91.512%
2026-03-30	7.2700	7.4200	7.1300	7.2400	-0.958%	19	2,311	-89.917%
2026-03-27	6.2500	7.5000	6.2500	7.3100	+19.836%	10	2,299	-90.014%
2026-03-26	6.4000	6.6500	5.9900	6.1000	-16.438%	17	2,293	-88.033%
2026-03-25	7.6500	7.7000	7.3000	7.3000	+10.606%	64	2,296	-90.000%
2026-03-24	6.2500	6.7500	6.2500	6.6000	0.000%	22	2,264	-88.939%
2026-03-23	5.7500	6.6800	5.5900	6.6000	+18.492%	47	2,253	-88.939%
2026-03-20	6.3500	6.4200	5.5000	5.5700	-16.617%	299	2,268	-86.894%
2026-03-19	5.8000	7.0000	5.5500	6.6800	-16.812%	318	2,273	-89.072%
2026-03-18	8.7500	8.8600	8.0000	8.0300	-18.061%	26	2,209	-90.909%
2026-03-17	10.7500	10.7500	9.7300	9.8000	-7.981%	25	2,204	-92.551%
2026-03-16	11.1000	11.2500	10.5000	10.6500	-3.182%	11	2,218	-93.146%
2026-03-13	12.5600	12.5600	10.9500	11.0000	-18.699%	29	2,221	-93.364%
2026-03-12	14.1500	14.1500	13.5300	13.5300	-4.043%	5	2,232	-94.605%
2026-03-11	13.9600	14.1000	13.7300	14.1000	-14.390%	6	2,253	-94.823%
2026-03-10	15.4200	16.4700	15.4000	16.4700	+17.643%	9	2,251	-95.568%
2026-03-09	13.5000	14.0000	12.8800	14.0000	+6.061%	22	2,249	-94.786%
2026-03-06	12.7000	13.5100	12.7000	13.2000	+11.392%	3	2,237	-94.470%
2026-03-05	12.5000	12.5000	11.8500	11.8500	-14.068%	10	2,238	-93.840%
2026-03-04	14.9500	14.9500	13.6000	13.7900	-2.199%	70	2,240	-94.706%
2026-03-03	13.7500	14.1500	12.9500	14.1000	-20.113%	157	2,245	-94.823%
2026-03-02	17.0500	18.6600	16.1000	17.6500	-12.450%	108	2,138	-95.864%
2026-02-27	18.9400	20.5000	18.9100	20.1600	+17.895%	63	2,121	-96.379%
2026-02-26	15.7000	17.1000	15.7000	17.1000	-1.441%	196	2,109	-95.731%
2026-02-25	18.7600	19.0000	17.3500	17.3500	-1.027%	30	2,121	-95.793%
2026-02-24	17.9500	18.6000	17.0800	17.5300	-10.516%	26	2,121	-95.836%
2026-02-23	15.9200	19.5900	15.9200	19.5900	+30.166%	832	2,118	-96.274%
2026-02-20	11.1000	15.4600	11.1000	15.0500	+52.020%	99	1,756	-95.150%
2026-02-19	9.4100	9.9000	9.4100	9.9000	+9.031%	100	1,739	-92.626%
2026-02-18	8.2500	9.3700	8.2500	9.0800	+29.714%	46	1,687	-91.960%
2026-02-17	7.4000	7.4000	6.5000	7.0000	-13.580%	96	1,690	-89.571%
2026-02-13	9.7000	9.7000	8.0000	8.1000	-5.594%	153	1,591	-90.988%
2026-02-12	11.8500	11.8500	8.5000	8.5800	-35.778%	75	1,591	-91.492%
2026-02-11	13.6900	13.6900	12.9700	13.3600	+11.706%	7	1,547	-94.536%
2026-02-10	13.1100	13.1400	11.8700	11.9600	-15.952%	38	1,552	-93.896%
2026-02-09	12.0000	14.2300	12.0000	14.2300	+29.129%	64	1,576	-94.870%
2026-02-06	9.9500	11.0200	9.9000	11.0200	+21.768%	76	1,583	-93.376%
2026-02-05	10.3000	10.7000	8.9000	9.0500	-39.667%	234	1,585	-91.934%
2026-02-04	17.3700	17.8000	13.5000	15.0000	+4.530%	159	1,528	-95.133%
2026-02-03	14.5100	16.2000	13.5800	14.3500	+28.700%	97	1,401	-94.913%
2026-02-02	12.5000	12.7000	9.3000	11.1500	-16.791%	894	1,409	-93.453%
2026-01-30	21.4500	24.2000	10.7900	13.4000	-58.059%	1,044	1,962	-94.552%
2026-01-29	36.0000	36.3500	27.7500	31.9500	-5.193%	157	2,313	-97.715%
2026-01-28	30.8500	33.7000	30.1500	33.7000	+12.521%	473	2,279	-97.834%
2026-01-27	27.3000	29.9500	25.5000	29.9500	+10.926%	63	2,163	-97.563%
2026-01-26	26.3000	35.0000	25.6500	27.0000	+24.539%	1,494	2,161	-97.296%
2026-01-23	19.6000	21.6800	19.6000	21.6800	+20.646%	524	1,195	-96.633%
2026-01-22	16.5500	18.1000	16.5500	17.9700	+10.517%	83	1,177	-95.938%
2026-01-21	17.5000	17.5000	15.1000	16.2600	-6.012%	56	1,169	-95.510%
2026-01-20	17.4500	18.0000	16.9700	17.3000	+14.191%	99	1,159	-95.780%
2026-01-16	14.3000	15.6000	14.0300	15.1500	-8.182%	214	963	-95.182%
2026-01-15	14.7500	16.8500	14.7100	16.5000	-2.077%	328	963	-95.576%
2026-01-14	15.5500	17.1900	15.1000	16.8500	+30.620%	129	882	-95.668%
2026-01-13	13.4000	13.9100	12.6500	12.9000	+8.040%	488	816	-94.341%
2026-01-12	11.5500	12.6000	11.5500	11.9400	+29.783%	563	506	-93.886%
2026-01-09	9.0200	9.4000	9.0200	9.2000	0.000%	17	16	-92.065%