Dark

SLV20261231C95
SLV Dec 31 2026 95.00 Call (SLV261231C00095000)
option OPRA

EOD

Sep 17, 2026

0.6200-4.615%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6200	0.6200	0.6200	0.6200	-4.615%	1	2,616	0.000%
2026-09-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,616	-4.615%
2026-09-15	0.6200	0.6200	0.6000	0.6000	-4.762%	8	2,616	+3.333%
2026-09-14	0.6000	0.6300	0.5700	0.6300	-8.696%	23	2,609	-1.587%
2026-09-11	0.7600	0.7600	0.6900	0.6900	-5.479%	5	2,611	-10.145%
2026-09-10	0.7800	0.7800	0.7300	0.7300	-29.126%	21	2,608	-15.068%
2026-09-09	1.0900	1.1300	1.0300	1.0300	+17.045%	31	2,624	-39.806%
2026-09-08	0.9000	0.9000	0.8800	0.8800	-12.000%	3	2,619	-29.545%
2026-09-04	0.9600	1.0000	0.9600	1.0000	-15.966%	2	2,622	-38.000%
2026-09-03	0.9900	1.1900	0.9900	1.1900	+38.372%	16	2,622	-47.899%
2026-09-02	0.8600	0.8600	0.8600	0.8600	+16.216%	1	2,618	-27.907%
2026-09-01	0.8400	0.8400	0.7300	0.7400	-19.565%	18	2,618	-16.216%
2026-08-31	0.9900	0.9900	0.9200	0.9200	-15.596%	37	2,602	-32.609%
2026-08-28	1.0900	1.0900	1.0900	1.0900	-13.492%	5	2,603	-43.119%
2026-08-27	1.2600	1.2600	1.2600	1.2600	-4.545%	4	2,598	-50.794%
2026-08-26	1.4000	1.4000	1.3200	1.3200	-12.000%	214	2,594	-53.030%
2026-08-25	1.3000	1.5000	1.3000	1.5000	-1.316%	20	2,496	-58.667%
2026-08-24	1.5200	1.5200	1.5200	1.5200	-7.317%	1	2,477	-59.211%
2026-08-21	1.6100	1.7000	1.5600	1.6400	+18.841%	25	2,476	-62.195%
2026-08-20	1.2400	1.5600	1.2400	1.3800	+24.324%	57	2,455	-55.072%
2026-08-19	0.9900	1.1900	0.9900	1.1100	+27.586%	7	2,420	-44.144%
2026-08-18	0.8700	0.8700	0.8700	0.8700	-14.706%	1	2,423	-28.736%
2026-08-14	1.0200	1.0200	1.0200	1.0200	-30.612%	1	2,423	-39.216%
2026-08-12	1.4600	1.4700	1.4600	1.4700	+13.077%	2	2,422	-57.823%
2026-08-10	1.0800	1.3000	1.0800	1.3000	+25.000%	441	2,421	-52.308%
2026-08-07	1.0400	1.0400	1.0400	1.0400	+1.961%	5	2,152	-40.385%
2026-08-05	0.9400	1.0200	0.9400	1.0200	+39.726%	4	2,151	-39.216%
2026-08-04	0.7200	0.7300	0.7200	0.7300	+21.667%	19	2,151	-15.068%
2026-08-03	0.6300	0.6300	0.6000	0.6000	-14.286%	38	2,166	+3.333%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,174	-11.429%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-8.537%	6	2,175	-17.333%
2026-07-24	0.8500	0.8500	0.8200	0.8200	+6.494%	18	2,172	-24.390%
2026-07-23	0.8200	0.8300	0.7700	0.7700	-24.510%	29	2,185	-19.481%
2026-07-22	1.0200	1.0200	1.0200	1.0200	+29.114%	1	2,198	-39.216%
2026-07-21	0.8600	0.8600	0.7800	0.7900	+9.722%	189	2,198	-21.519%
2026-07-20	0.7200	0.7200	0.7200	0.7200	+2.857%	1	2,170	-13.889%
2026-07-16	0.7100	0.7100	0.7000	0.7000	-10.256%	4	2,169	-11.429%
2026-07-15	0.7800	0.7800	0.7800	0.7800	-12.360%	100	2,168	-20.513%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+3.488%	3	2,068	-30.337%
2026-07-13	0.8600	0.8600	0.8600	0.8600	-11.340%	1	2,068	-27.907%
2026-07-10	0.9800	0.9800	0.9700	0.9700	-9.346%	4	2,069	-36.082%
2026-07-09	1.0700	1.1000	1.0500	1.0700	+12.632%	10	2,071	-42.056%
2026-07-08	0.9900	0.9900	0.9500	0.9500	-20.168%	3	2,078	-34.737%
2026-07-07	1.1900	1.1900	1.1900	1.1900	-9.848%	1	2,079	-47.899%
2026-07-06	1.2900	1.3200	1.2900	1.3200	+17.857%	4	2,080	-53.030%
2026-06-30	1.0700	1.1200	1.0700	1.1200	+10.891%	14	2,092	-44.643%
2026-06-29	1.0100	1.0100	1.0100	1.0100	-11.404%	10	2,096	-38.614%
2026-06-26	1.1500	1.1700	1.1400	1.1400	+7.547%	6	2,086	-45.614%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+7.071%	14	2,084	-41.509%
2026-06-24	1.0200	1.0400	0.9900	0.9900	-20.800%	4	2,083	-37.374%
2026-06-23	1.3100	1.3100	1.2500	1.2500	-21.384%	6	2,084	-50.400%
2026-06-22	1.5900	1.5900	1.5900	1.5900	-9.659%	1	2,085	-61.006%
2026-06-18	2.1000	2.1000	1.7600	1.7600	-23.478%	67	1,670	-64.773%
2026-06-17	2.6300	2.8000	2.3000	2.3000	-8.000%	412	1,670	-73.043%
2026-06-16	2.7000	2.7000	2.4900	2.5000	-7.063%	410	1,670	-75.200%
2026-06-15	2.9000	2.9000	2.6900	2.6900	+7.600%	11	1,348	-76.952%
2026-06-12	2.3300	2.5000	2.3300	2.5000	+16.279%	49	1,348	-75.200%
2026-06-11	1.9300	2.1500	1.8800	2.1500	+16.216%	513	1,348	-71.163%
2026-06-10	1.8900	2.0100	1.8500	1.8500	-3.141%	11	854	-66.486%
2026-06-09	2.0300	2.0300	1.9100	1.9100	-19.409%	52	855	-67.539%
2026-06-08	2.4000	2.4000	2.3700	2.3700	+2.155%	11	844	-73.840%
2026-06-05	2.8700	2.8700	2.3200	2.3200	-34.648%	40	845	-73.276%
2026-06-04	3.8800	3.8800	3.5500	3.5500	-2.473%	20	866	-82.535%
2026-06-03	3.7500	3.7500	3.6400	3.6400	-12.289%	5	848	-82.967%
2026-06-02	4.2900	4.2900	4.1500	4.1500	0.000%	7	850	-85.060%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-5.034%	100	849	-85.060%
2026-05-29	4.2000	4.4000	4.2000	4.3700	-1.798%	7	849	-85.812%
2026-05-28	4.4500	4.4500	4.4500	4.4500	+3.488%	10	842	-86.067%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-12.245%	1	832	-85.581%
2026-05-26	4.8500	4.9000	4.8000	4.9000	0.000%	28	832	-87.347%
2026-05-22	4.7800	4.9000	4.7800	4.9000	-8.411%	11	817	-87.347%
2026-05-21	5.4000	5.4000	5.3500	5.3500	+6.151%	51	827	-88.411%
2026-05-19	5.0400	5.0400	5.0400	5.0400	-17.377%	1	827	-87.698%
2026-05-18	6.2500	6.3500	6.1000	6.1000	+1.667%	13	826	-89.836%
2026-05-15	6.1600	6.2000	5.9500	6.0000	-27.885%	9	826	-89.667%
2026-05-14	8.9700	8.9800	8.3200	8.3200	-21.137%	89	835	-92.548%
2026-05-13	10.6600	11.5000	10.5500	10.5500	+4.455%	126	900	-94.123%
2026-05-12	9.0200	10.1000	8.6000	10.1000	+7.791%	51	900	-93.861%
2026-05-11	9.2800	9.6900	8.9000	9.3700	+35.797%	59	900	-93.383%
2026-05-08	7.1500	7.1500	6.9000	6.9000	+9.177%	43	800	-91.014%
2026-05-07	6.8000	7.4500	6.2000	6.3200	+21.538%	56	820	-90.190%
2026-05-06	5.0000	5.3400	5.0000	5.2000	+30.653%	7	774	-88.077%
2026-05-05	4.2700	4.2700	3.9800	3.9800	-0.500%	6	773	-84.422%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-0.498%	5	770	-84.500%
2026-04-30	4.0200	4.0200	4.0200	4.0200	+11.667%	2	766	-84.577%
2026-04-29	3.8000	3.8400	3.6000	3.6000	-14.286%	7	764	-82.778%
2026-04-28	4.2500	4.2500	4.2000	4.2000	-17.160%	6	764	-85.238%
2026-04-27	5.0500	5.1500	5.0500	5.0700	-9.464%	7	766	-87.771%
2026-04-24	5.6400	5.6700	5.6000	5.6000	+0.901%	6	765	-88.929%
2026-04-23	5.7500	5.7500	5.5500	5.5500	-7.500%	2	769	-88.829%
2026-04-21	6.6000	6.6000	6.0000	6.0000	-23.761%	3	807	-89.667%
2026-04-17	8.1500	8.1500	7.8700	7.8700	+13.401%	80	807	-92.122%
2026-04-16	7.0000	7.0400	6.9400	6.9400	-3.611%	9	784	-91.066%
2026-04-14	7.0200	7.2000	7.0200	7.2000	+5.882%	8	780	-91.389%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-4.225%	1	774	-90.882%
2026-04-08	7.2000	7.2000	7.1000	7.1000	+18.333%	41	773	-91.268%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-18.589%	1	813	-89.667%
2026-04-01	7.4000	7.4000	7.3700	7.3700	-4.036%	3	813	-91.588%
2026-03-31	7.3300	7.6800	7.3300	7.6800	+20.000%	9	813	-91.927%
2026-03-27	6.3300	6.4000	6.3300	6.4000	+7.383%	8	817	-90.313%
2026-03-26	6.0000	6.0000	5.9600	5.9600	-12.353%	9	810	-89.597%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+16.239%	1	810	-90.882%
2026-03-24	5.6500	5.8500	5.6500	5.8500	-0.847%	2	811	-89.402%
2026-03-23	4.9000	6.1700	4.9000	5.9000	+19.919%	16	811	-89.492%
2026-03-20	5.3000	5.3700	4.9000	4.9200	-16.751%	7	810	-87.398%
2026-03-19	5.2000	5.9100	5.0500	5.9100	-17.917%	47	810	-89.509%
2026-03-18	8.0400	8.0400	7.2000	7.2000	-20.354%	4	800	-91.389%
2026-03-17	9.0400	9.0400	9.0400	9.0400	-6.418%	1	801	-93.142%
2026-03-16	9.6600	9.6600	9.6600	9.6600	-7.115%	1	800	-93.582%
2026-03-13	10.6000	10.6500	10.1500	10.4000	-19.317%	106	799	-94.038%
2026-03-11	13.0700	13.0700	12.8900	12.8900	-10.112%	4	767	-95.190%
2026-03-10	14.3500	15.1500	14.3400	14.3400	+10.308%	37	767	-95.676%
2026-03-09	12.0000	13.0000	12.0000	13.0000	+4.418%	12	776	-95.231%
2026-03-05	12.4500	12.4500	12.4500	12.4500	-2.582%	10	771	-95.020%
2026-03-04	13.1500	13.1500	12.7800	12.7800	-0.156%	40	761	-95.149%
2026-03-03	12.5000	13.3500	12.1500	12.8000	-24.036%	94	737	-95.156%
2026-03-02	16.2500	17.4700	16.1200	16.8500	-11.176%	166	722	-96.320%
2026-02-27	17.5700	19.4200	17.5700	18.9700	+22.387%	14	625	-96.732%
2026-02-26	14.6000	15.5000	14.6000	15.5000	-11.073%	3	629	-96.000%
2026-02-25	17.4300	17.4300	17.4300	17.4300	-6.441%	1	629	-96.443%
2026-02-24	18.6300	18.6300	18.6300	18.6300	+1.803%	1	629	-96.672%
2026-02-23	14.7500	18.5000	14.7500	18.3000	+30.714%	67	629	-96.612%
2026-02-20	10.7500	14.0000	10.7500	14.0000	+67.264%	7	609	-95.571%
2026-02-18	7.5000	8.4600	7.5000	8.3700	+31.811%	65	606	-92.593%
2026-02-17	6.3000	6.3500	5.9200	6.3500	-16.116%	8	588	-90.236%
2026-02-13	8.1500	8.2000	7.5500	7.5700	-7.117%	7	586	-91.810%
2026-02-12	8.0500	8.1500	7.7000	8.1500	-35.573%	4	586	-92.393%
2026-02-11	12.1800	12.6500	12.1800	12.6500	+15.842%	261	572	-95.099%
2026-02-10	12.1000	12.1000	10.9200	10.9200	-16.958%	3	561	-94.322%
2026-02-09	11.2000	13.1500	11.2000	13.1500	+28.922%	6	560	-95.285%
2026-02-06	9.1300	10.4300	9.1100	10.2000	+19.159%	19	556	-93.922%
2026-02-05	9.1300	9.8200	8.5600	8.5600	-39.118%	42	547	-92.757%
2026-02-04	16.4500	16.5600	13.3200	14.0600	+4.148%	46	549	-95.590%
2026-02-03	13.5500	15.0000	13.5000	13.5000	+33.268%	23	547	-95.407%
2026-02-02	9.7500	10.1700	8.9000	10.1300	-15.724%	19	530	-93.880%
2026-01-30	21.8000	21.8200	10.2500	12.0200	-61.902%	97	525	-94.842%
2026-01-29	33.6600	33.6700	26.9500	31.5500	+0.960%	12	468	-98.035%
2026-01-28	29.5500	31.2500	29.1800	31.2500	+17.481%	21	472	-98.016%
2026-01-27	23.8900	26.8000	23.5700	26.6000	+5.138%	11	471	-97.669%
2026-01-26	24.8500	32.7500	24.8500	25.3000	+26.248%	197	466	-97.549%
2026-01-23	18.2200	20.0400	18.1000	20.0400	+21.602%	94	463	-96.906%
2026-01-22	15.4300	16.4800	15.4300	16.4800	+5.981%	8	390	-96.238%
2026-01-21	15.9200	15.9600	15.0500	15.5500	-2.813%	12	384	-96.013%
2026-01-20	16.1500	16.2200	15.8100	16.0000	+17.647%	355	380	-96.125%
2026-01-16	13.8900	13.8900	13.6000	13.6000	0.000%	27	0	-95.441%