Dark

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

EOD

Jul 30, 2026

0.9000+2.273%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8100	0.9000	0.8100	0.9000	+2.273%	17	4,693	0.000%
2026-07-29	0.8100	0.8800	0.7700	0.8800	+12.821%	12	4,678	+2.273%
2026-07-28	0.8000	0.8000	0.7800	0.7800	-11.364%	8	4,677	+15.385%
2026-07-27	0.9600	0.9800	0.8800	0.8800	-7.368%	27	4,682	+2.273%
2026-07-24	1.0900	1.0900	0.9000	0.9500	+3.261%	27	4,676	-5.263%
2026-07-23	0.9200	0.9200	0.9200	0.9200	-16.364%	1	4,664	-2.174%
2026-07-22	1.0500	1.1400	1.0400	1.1000	+22.222%	33	4,663	-18.182%
2026-07-21	0.9300	0.9500	0.9000	0.9000	+12.500%	81	4,826	0.000%
2026-07-20	0.8700	0.8700	0.7800	0.8000	0.000%	21	4,826	+12.500%
2026-07-17	0.7800	0.8100	0.7800	0.8000	-2.439%	504	4,826	+12.500%
2026-07-16	0.8500	0.8500	0.8200	0.8200	-13.684%	2	4,873	+9.756%
2026-07-15	0.9900	0.9900	0.9000	0.9500	-7.767%	92	4,874	-5.263%
2026-07-14	1.1000	1.1000	1.0300	1.0300	+9.574%	26	4,999	-12.621%
2026-07-13	1.0500	1.0500	0.9300	0.9400	-15.315%	751	5,000	-4.255%
2026-07-10	1.1200	1.1200	1.1100	1.1100	-11.905%	500	5,065	-18.919%
2026-07-09	1.2500	1.2900	1.2500	1.2600	+13.514%	6	5,489	-28.571%
2026-07-08	1.1400	1.1400	1.0800	1.1100	-15.267%	55	5,485	-18.919%
2026-07-07	1.3200	1.3400	1.3100	1.3100	-14.379%	506	5,722	-31.298%
2026-07-06	1.4500	1.5300	1.4500	1.5300	+5.517%	33	5,918	-41.176%
2026-07-02	1.5900	1.5900	1.4500	1.4500	+7.407%	22	5,915	-37.931%
2026-07-01	1.5100	1.5100	1.3500	1.3500	+3.846%	61	5,915	-33.333%
2026-06-30	1.2500	1.4200	1.2500	1.3000	+11.111%	334	5,917	-30.769%
2026-06-29	1.1900	1.2100	1.1500	1.1700	-12.030%	34	5,608	-23.077%
2026-06-26	1.3300	1.4000	1.3300	1.3300	+5.556%	45	5,619	-32.331%
2026-06-25	1.2600	1.3100	1.2500	1.2600	+5.000%	826	5,610	-28.571%
2026-06-24	1.1500	1.2400	1.0500	1.2000	-12.409%	529	4,788	-25.000%
2026-06-23	1.4400	1.5900	1.3700	1.3700	-25.137%	360	4,606	-34.307%
2026-06-22	2.3200	2.3200	1.8300	1.8300	-18.304%	630	4,449	-50.820%
2026-06-18	2.5500	2.5500	2.2200	2.2400	-13.178%	169	4,361	-59.821%
2026-06-17	2.9300	3.2500	2.5800	2.5800	-11.644%	21	4,361	-65.116%
2026-06-16	2.8700	2.9500	2.8200	2.9200	-5.806%	36	4,361	-69.178%
2026-06-15	3.3500	3.4500	3.0800	3.1000	+10.714%	169	4,208	-70.968%
2026-06-12	2.7300	2.8900	2.6200	2.8000	-3.780%	81	4,208	-67.857%
2026-06-11	2.1400	2.9100	2.1400	2.9100	+36.620%	1,449	4,208	-69.072%
2026-06-10	2.1700	2.3900	2.1300	2.1300	-6.987%	79	3,089	-57.746%
2026-06-09	2.6600	2.7000	2.1700	2.2900	-15.809%	131	3,035	-60.699%
2026-06-08	2.7000	2.8700	2.6900	2.7200	+2.642%	32	2,934	-66.912%
2026-06-05	3.3500	3.3500	2.6500	2.6500	-36.298%	89	2,929	-66.038%
2026-06-04	4.2800	4.2800	4.0700	4.1600	+0.483%	19	2,876	-78.365%
2026-06-03	4.2500	4.4000	4.1400	4.1400	-13.208%	49	2,884	-78.261%
2026-06-02	5.1100	5.1100	4.7400	4.7700	+1.059%	20	2,882	-81.132%
2026-06-01	4.7000	4.9000	4.5200	4.7200	-6.349%	112	2,876	-80.932%
2026-05-29	4.9700	5.3800	4.8000	5.0400	-1.176%	554	2,863	-82.143%
2026-05-28	4.4500	5.2000	4.4500	5.1000	+4.294%	112	2,702	-82.353%
2026-05-27	4.8500	4.9500	4.8500	4.8900	-13.451%	720	2,653	-81.595%
2026-05-26	5.5000	5.7000	5.4500	5.6500	+3.860%	23	3,130	-84.071%
2026-05-22	5.5500	5.6000	5.4400	5.4400	-10.083%	18	3,119	-83.456%
2026-05-21	5.4700	6.1500	5.4700	6.0500	+1.681%	133	3,104	-85.124%
2026-05-20	5.5500	6.0500	5.5500	5.9500	+5.310%	162	3,104	-84.874%
2026-05-19	5.6400	5.9500	5.5200	5.6500	-16.789%	373	2,899	-84.071%
2026-05-18	7.0600	7.1500	6.5000	6.7900	+2.105%	1,179	2,899	-86.745%
2026-05-15	6.9600	7.0500	6.6500	6.6500	-29.180%	198	2,899	-86.466%
2026-05-14	10.2000	10.2000	9.3900	9.3900	-20.221%	95	2,596	-90.415%
2026-05-13	11.2500	12.7000	11.2500	11.7700	+6.036%	61	2,574	-92.353%
2026-05-12	9.8500	11.2000	9.5100	11.1000	+2.304%	62	2,574	-91.892%
2026-05-11	10.0500	10.9500	9.7000	10.8500	+41.645%	42	2,574	-91.705%
2026-05-08	8.0500	8.0500	7.6200	7.6600	+10.534%	19	2,577	-88.251%
2026-05-07	7.6600	8.2000	6.9300	6.9300	+13.421%	140	2,601	-87.013%
2026-05-06	5.7000	6.1800	5.7000	6.1100	+31.398%	133	2,523	-85.270%
2026-05-05	4.7500	4.8400	4.6000	4.6500	+1.974%	43	2,514	-80.645%
2026-05-04	4.7500	4.8000	4.5600	4.5600	-14.286%	70	2,517	-80.263%
2026-05-01	5.3200	5.7900	5.3100	5.3200	+9.691%	31	2,517	-83.083%
2026-04-30	4.7500	4.8500	4.5900	4.8500	+11.494%	58	2,517	-81.443%
2026-04-29	4.3500	4.4400	4.2200	4.3500	-10.309%	65	2,517	-79.310%
2026-04-28	4.9000	4.9100	4.7500	4.8500	-17.094%	153	2,540	-81.443%
2026-04-27	5.8100	5.9500	5.7000	5.8500	-7.874%	33	2,431	-84.615%
2026-04-24	6.3000	6.3500	6.2200	6.3500	+2.751%	9	2,412	-85.827%
2026-04-23	6.4500	6.6000	6.1700	6.1800	-11.079%	33	2,409	-85.437%
2026-04-22	7.0500	7.1700	6.9500	6.9500	+6.923%	17	2,427	-87.050%
2026-04-21	6.9500	6.9900	6.5000	6.5000	-17.197%	438	2,374	-86.154%
2026-04-20	8.2300	8.3000	7.8500	7.8500	-11.798%	24	2,374	-88.535%
2026-04-17	9.1500	9.4000	8.8500	8.9000	+14.839%	37	2,372	-89.888%
2026-04-16	8.1500	8.1500	7.7000	7.7500	-5.718%	34	2,366	-88.387%
2026-04-15	8.6000	8.6000	8.2200	8.2200	-3.294%	6	2,356	-89.051%
2026-04-14	7.3000	8.5000	7.3000	8.5000	+24.269%	64	2,351	-89.412%
2026-04-13	6.4800	6.8400	6.3700	6.8400	-6.685%	24	2,325	-86.842%
2026-04-10	7.3600	7.6000	7.2400	7.3300	-0.272%	11	2,321	-87.722%
2026-04-09	7.2100	7.3500	7.0000	7.3500	+0.136%	83	2,319	-87.755%
2026-04-08	8.0500	8.1200	7.3400	7.3400	+8.741%	173	2,319	-87.738%
2026-04-07	6.8500	6.8500	6.4100	6.7500	-2.878%	10	2,332	-86.667%
2026-04-06	7.2500	7.2500	6.9500	6.9500	-6.081%	20	2,326	-87.050%
2026-04-02	6.6300	7.4000	6.5900	7.4000	-9.756%	47	2,337	-87.838%
2026-04-01	8.3800	8.3800	8.1000	8.2000	-4.651%	45	2,337	-89.024%
2026-03-31	7.9200	8.6300	7.9200	8.6000	+18.785%	40	2,336	-89.535%
2026-03-30	7.2700	7.4200	7.1300	7.2400	-0.958%	19	2,311	-87.569%
2026-03-27	6.2500	7.5000	6.2500	7.3100	+19.836%	10	2,299	-87.688%
2026-03-26	6.4000	6.6500	5.9900	6.1000	-16.438%	17	2,293	-85.246%
2026-03-25	7.6500	7.7000	7.3000	7.3000	+10.606%	64	2,296	-87.671%
2026-03-24	6.2500	6.7500	6.2500	6.6000	0.000%	22	2,264	-86.364%
2026-03-23	5.7500	6.6800	5.5900	6.6000	+18.492%	47	2,253	-86.364%
2026-03-20	6.3500	6.4200	5.5000	5.5700	-16.617%	299	2,268	-83.842%
2026-03-19	5.8000	7.0000	5.5500	6.6800	-16.812%	318	2,273	-86.527%
2026-03-18	8.7500	8.8600	8.0000	8.0300	-18.061%	26	2,209	-88.792%
2026-03-17	10.7500	10.7500	9.7300	9.8000	-7.981%	25	2,204	-90.816%
2026-03-16	11.1000	11.2500	10.5000	10.6500	-3.182%	11	2,218	-91.549%
2026-03-13	12.5600	12.5600	10.9500	11.0000	-18.699%	29	2,221	-91.818%
2026-03-12	14.1500	14.1500	13.5300	13.5300	-4.043%	5	2,232	-93.348%
2026-03-11	13.9600	14.1000	13.7300	14.1000	-14.390%	6	2,253	-93.617%
2026-03-10	15.4200	16.4700	15.4000	16.4700	+17.643%	9	2,251	-94.536%
2026-03-09	13.5000	14.0000	12.8800	14.0000	+6.061%	22	2,249	-93.571%
2026-03-06	12.7000	13.5100	12.7000	13.2000	+11.392%	3	2,237	-93.182%
2026-03-05	12.5000	12.5000	11.8500	11.8500	-14.068%	10	2,238	-92.405%
2026-03-04	14.9500	14.9500	13.6000	13.7900	-2.199%	70	2,240	-93.474%
2026-03-03	13.7500	14.1500	12.9500	14.1000	-20.113%	157	2,245	-93.617%
2026-03-02	17.0500	18.6600	16.1000	17.6500	-12.450%	108	2,138	-94.901%
2026-02-27	18.9400	20.5000	18.9100	20.1600	+17.895%	63	2,121	-95.536%
2026-02-26	15.7000	17.1000	15.7000	17.1000	-1.441%	196	2,109	-94.737%
2026-02-25	18.7600	19.0000	17.3500	17.3500	-1.027%	30	2,121	-94.813%
2026-02-24	17.9500	18.6000	17.0800	17.5300	-10.516%	26	2,121	-94.866%
2026-02-23	15.9200	19.5900	15.9200	19.5900	+30.166%	832	2,118	-95.406%
2026-02-20	11.1000	15.4600	11.1000	15.0500	+52.020%	99	1,756	-94.020%
2026-02-19	9.4100	9.9000	9.4100	9.9000	+9.031%	100	1,739	-90.909%
2026-02-18	8.2500	9.3700	8.2500	9.0800	+29.714%	46	1,687	-90.088%
2026-02-17	7.4000	7.4000	6.5000	7.0000	-13.580%	96	1,690	-87.143%
2026-02-13	9.7000	9.7000	8.0000	8.1000	-5.594%	153	1,591	-88.889%
2026-02-12	11.8500	11.8500	8.5000	8.5800	-35.778%	75	1,591	-89.510%
2026-02-11	13.6900	13.6900	12.9700	13.3600	+11.706%	7	1,547	-93.263%
2026-02-10	13.1100	13.1400	11.8700	11.9600	-15.952%	38	1,552	-92.475%
2026-02-09	12.0000	14.2300	12.0000	14.2300	+29.129%	64	1,576	-93.675%
2026-02-06	9.9500	11.0200	9.9000	11.0200	+21.768%	76	1,583	-91.833%
2026-02-05	10.3000	10.7000	8.9000	9.0500	-39.667%	234	1,585	-90.055%
2026-02-04	17.3700	17.8000	13.5000	15.0000	+4.530%	159	1,528	-94.000%
2026-02-03	14.5100	16.2000	13.5800	14.3500	+28.700%	97	1,401	-93.728%
2026-02-02	12.5000	12.7000	9.3000	11.1500	-16.791%	894	1,409	-91.928%
2026-01-30	21.4500	24.2000	10.7900	13.4000	-58.059%	1,044	1,962	-93.284%
2026-01-29	36.0000	36.3500	27.7500	31.9500	-5.193%	157	2,313	-97.183%
2026-01-28	30.8500	33.7000	30.1500	33.7000	+12.521%	473	2,279	-97.329%
2026-01-27	27.3000	29.9500	25.5000	29.9500	+10.926%	63	2,163	-96.995%
2026-01-26	26.3000	35.0000	25.6500	27.0000	+24.539%	1,494	2,161	-96.667%
2026-01-23	19.6000	21.6800	19.6000	21.6800	+20.646%	524	1,195	-95.849%
2026-01-22	16.5500	18.1000	16.5500	17.9700	+10.517%	83	1,177	-94.992%
2026-01-21	17.5000	17.5000	15.1000	16.2600	-6.012%	56	1,169	-94.465%
2026-01-20	17.4500	18.0000	16.9700	17.3000	+14.191%	99	1,159	-94.798%
2026-01-16	14.3000	15.6000	14.0300	15.1500	-8.182%	214	963	-94.059%
2026-01-15	14.7500	16.8500	14.7100	16.5000	-2.077%	328	963	-94.545%
2026-01-14	15.5500	17.1900	15.1000	16.8500	+30.620%	129	882	-94.659%
2026-01-13	13.4000	13.9100	12.6500	12.9000	+8.040%	488	816	-93.023%
2026-01-12	11.5500	12.6000	11.5500	11.9400	+29.783%	563	506	-92.462%
2026-01-09	9.0200	9.4000	9.0200	9.2000	0.000%	17	16	-90.217%