Dark

SLV20260930C100
SLV Sep 30 2026 100.00 Call (SLV260930C00100000)
option OPRA

EOD

Jul 30, 2026

0.1100+10.000%(+0.0100)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1100	0.1400	0.1100	0.1100	+10.000%	188	11,024	0.000%
2026-07-29	0.1200	0.1200	0.1000	0.1000	-23.077%	24	11,181	+10.000%
2026-07-28	0.1100	0.1500	0.1100	0.1300	-7.143%	5	11,283	-15.385%
2026-07-27	0.1500	0.1500	0.1400	0.1400	-12.500%	18	11,285	-21.429%
2026-07-24	0.1400	0.1600	0.1400	0.1600	+14.286%	27	11,267	-31.250%
2026-07-23	0.1600	0.1600	0.1400	0.1400	-36.364%	13	11,244	-21.429%
2026-07-22	0.2200	0.2200	0.2200	0.2200	+46.667%	3	11,231	-50.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+36.364%	5	11,444	-26.667%
2026-07-20	0.1300	0.1300	0.1100	0.1100	-21.429%	192	11,449	0.000%
2026-07-17	0.1200	0.1500	0.1200	0.1400	0.000%	1,351	11,556	-21.429%
2026-07-16	0.1300	0.1500	0.1300	0.1400	-17.647%	52	12,766	-21.429%
2026-07-15	0.1600	0.1700	0.1500	0.1700	-5.556%	27	12,730	-35.294%
2026-07-14	0.1900	0.1900	0.1800	0.1800	0.000%	12	12,717	-38.889%
2026-07-13	0.1800	0.1800	0.1600	0.1800	-10.000%	412	12,728	-38.889%
2026-07-10	0.1800	0.2200	0.1800	0.2000	-16.667%	55	12,338	-45.000%
2026-07-08	0.2600	0.2600	0.2100	0.2400	-17.241%	23	12,372	-54.167%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-9.375%	2	12,351	-62.069%
2026-07-06	0.2900	0.3300	0.2900	0.3200	0.000%	55	12,353	-65.625%
2026-07-02	0.3300	0.3400	0.3200	0.3200	+6.667%	46	12,272	-65.625%
2026-07-01	0.2900	0.3300	0.2900	0.3000	+3.448%	24	12,272	-63.333%
2026-06-30	0.3100	0.3200	0.2800	0.2900	+11.538%	456	12,263	-62.069%
2026-06-29	0.2700	0.2700	0.2500	0.2600	-21.212%	50	11,838	-57.692%
2026-06-26	0.3100	0.3300	0.3100	0.3300	+26.923%	5	11,825	-66.667%
2026-06-25	0.2800	0.3000	0.2600	0.2600	+4.000%	55	11,822	-57.692%
2026-06-24	0.2300	0.2700	0.2300	0.2500	-19.355%	1,853	11,794	-56.000%
2026-06-23	0.3400	0.3900	0.2900	0.3100	-27.907%	374	12,722	-64.516%
2026-06-22	0.5900	0.5900	0.4100	0.4300	-21.818%	1,408	12,828	-74.419%
2026-06-18	0.7200	0.7200	0.5200	0.5500	-26.667%	225	13,017	-80.000%
2026-06-17	0.8700	1.0400	0.7300	0.7500	-11.765%	187	13,017	-85.333%
2026-06-16	0.9900	0.9900	0.7800	0.8500	-14.141%	26	13,017	-87.059%
2026-06-15	1.0500	1.0900	0.9600	0.9900	+10.000%	59	12,376	-88.889%
2026-06-12	0.8300	0.9200	0.8000	0.9000	-2.174%	654	12,376	-87.778%
2026-06-11	0.6700	0.9300	0.6500	0.9200	+48.387%	914	12,376	-88.043%
2026-06-10	0.6500	0.7500	0.6200	0.6200	-8.824%	137	11,701	-82.258%
2026-06-09	0.7500	0.7500	0.6500	0.6800	-18.072%	369	11,732	-83.824%
2026-06-08	0.8200	0.8600	0.8000	0.8300	+3.750%	112	11,515	-86.747%
2026-06-05	1.0500	1.1500	0.8000	0.8000	-41.606%	825	11,547	-86.250%
2026-06-04	1.5800	1.5800	1.3700	1.3700	-5.517%	69	11,288	-91.971%
2026-06-03	1.6200	1.6200	1.4500	1.4500	-20.330%	231	11,372	-92.414%
2026-06-02	1.8900	1.9300	1.7700	1.8200	+3.409%	134	11,247	-93.956%
2026-06-01	1.8200	1.8500	1.6800	1.7600	-11.558%	190	11,118	-93.750%
2026-05-29	2.0000	2.1600	1.8500	1.9900	-0.500%	112	11,012	-94.472%
2026-05-28	1.6400	2.0700	1.6300	2.0000	+8.108%	1,151	11,062	-94.500%
2026-05-27	1.9800	2.0600	1.8500	1.8500	-26.587%	1,117	11,897	-94.054%
2026-05-26	2.3500	2.5300	2.2700	2.5200	+7.234%	281	11,565	-95.635%
2026-05-22	2.4500	2.5000	2.3100	2.3500	-14.234%	293	11,442	-95.319%
2026-05-21	2.3000	2.7800	2.3000	2.7400	+4.981%	114	11,226	-95.985%
2026-05-20	2.4400	2.6900	2.3800	2.6100	+13.478%	52	11,226	-95.785%
2026-05-19	2.5900	2.7500	2.3000	2.3000	-29.231%	461	11,207	-95.217%
2026-05-18	3.4500	3.5800	3.0500	3.2500	+1.562%	280	11,207	-96.615%
2026-05-15	3.3000	3.4500	3.1800	3.2000	-34.694%	728	11,207	-96.563%
2026-05-14	5.5200	5.5200	4.9000	4.9000	-27.407%	274	10,305	-97.755%
2026-05-13	6.2900	7.5500	6.2900	6.7500	+4.328%	565	10,166	-98.370%
2026-05-12	5.5500	6.4700	5.1000	6.4700	+1.730%	226	10,166	-98.300%
2026-05-11	5.8000	6.4000	5.5000	6.3600	+57.037%	905	10,166	-98.270%
2026-05-08	4.1400	4.3000	3.8000	4.0500	+8.000%	52	10,102	-97.284%
2026-05-07	3.8500	4.5300	3.5700	3.7500	+27.986%	397	10,074	-97.067%
2026-05-06	2.7800	2.9900	2.7800	2.9300	+45.771%	720	9,793	-96.246%
2026-05-05	2.0800	2.1700	1.9900	2.0100	-1.471%	141	9,103	-94.527%
2026-05-04	2.1800	2.2800	2.0400	2.0400	-17.073%	29	9,011	-94.608%
2026-05-01	2.1600	2.5200	2.1600	2.4600	+20.588%	79	8,939	-95.528%
2026-04-30	2.0500	2.0500	1.9200	2.0400	+11.475%	69	8,939	-94.608%
2026-04-29	1.8100	1.8500	1.7600	1.8300	-8.500%	48	8,907	-93.989%
2026-04-28	2.1400	2.2200	2.0000	2.0000	-24.528%	75	8,876	-94.500%
2026-04-27	2.7000	2.7800	2.6100	2.6500	-10.774%	110	8,836	-95.849%
2026-04-24	2.9500	3.2000	2.9100	2.9700	-0.669%	30	8,759	-96.296%
2026-04-23	3.2400	3.4000	2.9900	2.9900	-17.857%	44	8,743	-96.321%
2026-04-22	3.7000	3.7000	3.6000	3.6400	+7.692%	62	8,718	-96.978%
2026-04-21	3.8800	3.9500	3.3000	3.3800	-22.299%	261	8,682	-96.746%
2026-04-20	4.6000	4.6600	4.3500	4.3500	-13.690%	11	8,682	-97.471%
2026-04-17	5.0000	5.3100	5.0000	5.0400	+16.667%	107	8,674	-97.817%
2026-04-16	4.5500	4.5500	4.3000	4.3200	-6.695%	446	8,609	-97.454%
2026-04-15	4.8500	5.0500	4.6000	4.6300	-4.928%	135	8,171	-97.624%
2026-04-14	4.1100	4.8700	4.1100	4.8700	+33.425%	210	8,046	-97.741%
2026-04-13	3.5000	3.6500	3.4000	3.6500	-7.595%	40	7,931	-96.986%
2026-04-10	4.2200	4.2200	3.9500	3.9500	-5.276%	41	7,896	-97.215%
2026-04-09	4.0500	4.1700	3.9200	4.1700	-4.138%	111	7,862	-97.362%
2026-04-08	4.6000	4.6900	4.3500	4.3500	+12.987%	67	7,838	-97.471%
2026-04-07	3.6000	3.9000	3.5500	3.8500	-7.452%	285	7,785	-97.143%
2026-04-06	4.3000	4.3000	4.0600	4.1600	-3.256%	37	7,943	-97.356%
2026-04-02	3.9100	4.3300	3.8800	4.3000	-10.603%	90	7,866	-97.442%
2026-04-01	5.1000	5.1000	4.8000	4.8100	-5.686%	385	7,866	-97.713%
2026-03-31	4.7500	5.1500	4.7000	5.1000	+14.094%	43	7,576	-97.843%
2026-03-30	4.4000	4.4700	4.4000	4.4700	+0.224%	7	7,595	-97.539%
2026-03-27	3.7000	4.6000	3.6000	4.4600	+29.275%	285	7,593	-97.534%
2026-03-26	3.8500	4.0000	3.3600	3.4500	-22.472%	301	7,329	-96.812%
2026-03-25	4.6100	4.6500	4.3500	4.4500	+12.658%	55	7,570	-97.528%
2026-03-24	3.6500	4.1500	3.5900	3.9500	+1.282%	268	7,603	-97.215%
2026-03-23	3.1000	4.0000	3.1000	3.9000	+27.869%	398	7,366	-97.179%
2026-03-20	3.3900	3.4800	3.0500	3.0500	-16.894%	426	7,011	-96.393%
2026-03-19	3.3000	3.8000	3.1000	3.6700	-19.341%	633	7,181	-97.003%
2026-03-18	5.2500	5.3500	4.5500	4.5500	-23.529%	357	6,670	-97.582%
2026-03-17	6.7000	6.7500	5.9500	5.9500	-13.768%	249	6,338	-98.151%
2026-03-16	7.0000	7.1000	6.4000	6.9000	-2.817%	91	6,107	-98.406%
2026-03-13	8.4000	8.4000	6.8500	7.1000	-22.826%	589	6,036	-98.451%
2026-03-12	9.7800	9.7900	9.0500	9.2000	-3.463%	293	6,241	-98.804%
2026-03-11	9.4500	9.6500	9.2500	9.5300	-11.759%	268	6,245	-98.846%
2026-03-10	10.8000	11.7000	10.6800	10.8000	+12.971%	264	6,198	-98.981%
2026-03-09	8.8500	9.6000	8.7100	9.5600	+6.340%	61	6,095	-98.849%
2026-03-06	8.6000	9.4500	8.4000	8.9900	+8.313%	225	6,042	-98.776%
2026-03-05	9.0500	9.0500	7.9500	8.3000	-12.169%	261	6,014	-98.675%
2026-03-04	10.5000	10.5500	9.1500	9.4500	-5.025%	287	6,092	-98.836%
2026-03-03	10.1500	10.1500	9.3000	9.9500	-24.792%	339	5,968	-98.894%
2026-03-02	13.5000	14.2200	11.9500	13.2300	-15.463%	1,025	6,010	-99.169%
2026-02-27	14.3900	16.3000	14.3900	15.6500	+22.745%	692	5,632	-99.297%
2026-02-26	12.1500	12.8500	11.4000	12.7500	-3.336%	300	5,250	-99.137%
2026-02-25	14.7400	14.8900	13.0000	13.1900	-0.378%	1,348	4,824	-99.166%
2026-02-24	14.8000	15.1500	13.0000	13.2400	-15.399%	658	4,824	-99.169%
2026-02-23	11.8700	16.0200	11.8700	15.6500	+42.532%	3,642	4,349	-99.297%
2026-02-20	7.6500	11.8600	7.6500	10.9800	+60.761%	699	1,583	-98.998%
2026-02-19	6.7400	6.9800	6.5600	6.8300	+10.161%	168	946	-98.389%
2026-02-18	5.7500	6.5200	5.7500	6.2000	+39.013%	166	785	-98.226%
2026-02-17	4.6200	4.6200	4.1500	4.4600	-16.636%	350	661	-97.534%
2026-02-13	6.1000	6.3000	5.3500	5.3500	-5.810%	14	930	-97.944%
2026-02-12	8.5600	8.5600	5.6800	5.6800	-41.140%	230	930	-98.063%
2026-02-11	9.6000	9.6600	9.6000	9.6500	+13.529%	14	746	-98.860%
2026-02-10	9.5000	9.5000	8.5000	8.5000	-19.048%	20	755	-98.706%
2026-02-09	8.5000	10.5000	8.5000	10.5000	+35.135%	42	737	-98.952%
2026-02-06	6.8800	7.9000	6.8000	7.7700	+17.727%	32	760	-98.584%
2026-02-05	6.9000	7.6400	6.2000	6.6000	-38.889%	68	742	-98.333%
2026-02-04	13.3900	13.3900	10.3000	10.8000	+3.846%	13	744	-98.981%
2026-02-03	10.7500	12.2500	10.1000	10.4000	+30.000%	231	733	-98.942%
2026-02-02	9.5000	9.5000	6.5000	8.0000	-13.978%	353	760	-98.625%
2026-01-30	17.5100	18.3000	8.0000	9.3000	-65.934%	553	634	-98.817%
2026-01-29	29.5800	29.5800	21.5000	27.3000	-0.583%	87	445	-99.597%
2026-01-28	24.7000	27.4600	24.3000	27.4600	+13.942%	72	398	-99.599%
2026-01-27	22.0500	24.1000	20.0000	24.1000	+16.877%	240	408	-99.544%
2026-01-26	20.6000	28.8000	20.3500	20.6200	+26.503%	169	243	-99.467%
2026-01-23	14.6000	16.3000	14.6000	16.3000	+26.848%	102	176	-99.325%
2026-01-22	12.0000	13.1000	11.8000	12.8500	+14.222%	66	162	-99.144%
2026-01-21	12.5100	12.5500	11.2500	11.2500	-11.417%	50	151	-99.022%
2026-01-20	13.0000	13.3000	12.5000	12.7000	+15.141%	52	134	-99.134%
2026-01-16	10.1600	11.2000	10.1600	11.0300	-10.325%	48	53	-99.003%
2026-01-15	11.4500	12.3500	11.4500	12.3000	-2.070%	42	53	-99.106%
2026-01-14	11.4100	12.6000	11.2000	12.5600	0.000%	35	33	-99.124%