Dark

SLV20260930C105
SLV Sep 30 2026 105.00 Call (SLV260930C00105000)
option OPRA

EOD

Sep 11, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	5	7,422	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	41	7,419	-50.000%
2026-09-08	0.0200	0.0300	0.0200	0.0200	-50.000%	8	7,470	-50.000%
2026-09-04	0.0100	0.0400	0.0100	0.0400	+33.333%	100	7,520	-75.000%
2026-08-28	0.0400	0.0400	0.0300	0.0300	-72.727%	60	7,550	-66.667%
2026-08-21	0.1300	0.1300	0.1100	0.1100	+22.222%	41	7,562	-90.909%
2026-08-20	0.0900	0.1100	0.0900	0.0900	+12.500%	85	7,628	-88.889%
2026-08-19	0.0500	0.0900	0.0500	0.0800	+60.000%	23	7,684	-87.500%
2026-08-18	0.0700	0.0700	0.0400	0.0500	-44.444%	28	7,712	-80.000%
2026-08-17	0.0800	0.0900	0.0800	0.0900	0.000%	21	7,722	-88.889%
2026-08-14	0.0500	0.0900	0.0500	0.0900	-35.714%	10	7,703	-88.889%
2026-08-12	0.1400	0.1400	0.1400	0.1400	+7.692%	1	7,713	-92.857%
2026-08-10	0.1300	0.1300	0.1100	0.1300	+18.182%	224	7,713	-92.308%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+37.500%	1	7,759	-90.909%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-20.000%	1	7,759	-87.500%
2026-08-05	0.1400	0.1400	0.1000	0.1000	+11.111%	730	7,784	-90.000%
2026-08-04	0.0900	0.0900	0.0800	0.0900	-10.000%	15	7,439	-88.889%
2026-07-31	0.0900	0.1100	0.0900	0.1000	-9.091%	4	7,446	-90.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-8.333%	2	7,447	-90.909%
2026-07-28	0.1200	0.1200	0.1100	0.1200	-36.842%	5	7,450	-91.667%
2026-07-22	0.1500	0.1900	0.1500	0.1900	+35.714%	15	7,452	-94.737%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+40.000%	1	7,452	-92.857%
2026-07-20	0.1100	0.1100	0.1000	0.1000	-23.077%	2	7,453	-90.000%
2026-07-16	0.1300	0.1300	0.1200	0.1300	-13.333%	63	7,451	-92.308%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-11.765%	1	7,514	-93.333%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+21.429%	10	7,514	-94.118%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-26.316%	358	7,524	-92.857%
2026-07-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	7,776	-94.737%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-29.630%	40	7,775	-94.737%
2026-07-07	0.2700	0.2700	0.2700	0.2700	0.000%	1	7,815	-96.296%
2026-07-06	0.2700	0.2700	0.2300	0.2700	+3.846%	45	7,815	-96.296%
2026-07-01	0.2600	0.2600	0.2600	0.2600	0.000%	1	7,855	-96.154%
2026-06-30	0.2600	0.2600	0.2600	0.2600	0.000%	5	7,856	-96.154%
2026-06-26	0.2800	0.2800	0.2600	0.2600	+4.000%	21	7,851	-96.154%
2026-06-25	0.2400	0.2600	0.2400	0.2500	+19.048%	74	7,850	-96.000%
2026-06-24	0.1900	0.2500	0.1900	0.2100	-22.222%	267	7,883	-95.238%
2026-06-23	0.2900	0.3000	0.2600	0.2700	-25.000%	470	7,923	-96.296%
2026-06-22	0.4900	0.4900	0.3600	0.3600	-28.000%	591	8,320	-97.222%
2026-06-18	0.5600	0.5900	0.4800	0.5000	-21.875%	331	9,479	-98.000%
2026-06-17	0.7800	0.8800	0.6400	0.6400	-5.882%	1,005	9,479	-98.438%
2026-06-16	0.7500	0.7500	0.6800	0.6800	-19.048%	501	9,479	-98.529%
2026-06-15	0.9000	0.9000	0.8400	0.8400	+10.526%	46	9,256	-98.810%
2026-06-12	0.7700	0.7700	0.7500	0.7600	-1.299%	238	9,256	-98.684%
2026-06-11	0.6300	0.7700	0.6000	0.7700	+28.333%	1,031	9,256	-98.701%
2026-06-10	0.6000	0.6200	0.6000	0.6000	+7.143%	516	9,727	-98.333%
2026-06-09	0.6700	0.6900	0.5500	0.5600	-18.841%	747	9,273	-98.214%
2026-06-08	0.6600	0.7300	0.6500	0.6900	+13.115%	193	8,918	-98.551%
2026-06-05	0.9400	0.9400	0.6100	0.6100	-47.863%	365	8,950	-98.361%
2026-06-04	1.2400	1.2400	1.1700	1.1700	-2.500%	437	8,863	-99.145%
2026-06-03	1.2700	1.2700	1.2000	1.2000	-21.569%	15	9,269	-99.167%
2026-06-02	1.6200	1.6200	1.5000	1.5300	+1.325%	60	9,278	-99.346%
2026-06-01	1.5700	1.5700	1.4700	1.5100	-11.696%	30	9,308	-99.338%
2026-05-29	1.6300	1.7900	1.5500	1.7100	+1.183%	410	9,303	-99.415%
2026-05-28	1.4700	1.7400	1.3600	1.6900	+4.969%	2,126	8,997	-99.408%
2026-05-27	1.6100	1.6700	1.6100	1.6100	-22.596%	24	10,882	-99.379%
2026-05-26	2.0400	2.0800	1.9900	2.0800	+0.971%	139	10,868	-99.519%
2026-05-22	2.0200	2.0800	2.0100	2.0600	-11.588%	66	10,794	-99.515%
2026-05-21	2.0000	2.3300	2.0000	2.3300	+19.487%	17	10,789	-99.571%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-5.340%	1	10,789	-99.487%
2026-05-19	2.2500	2.2900	2.0600	2.0600	-24.265%	82	10,785	-99.515%
2026-05-18	3.0300	3.0300	2.7200	2.7200	-4.225%	31	10,785	-99.632%
2026-05-15	2.8500	3.0200	2.8000	2.8400	-33.953%	1,740	10,785	-99.648%
2026-05-14	4.9500	4.9500	4.3000	4.3000	-28.333%	263	12,136	-99.767%
2026-05-13	5.7000	6.8000	5.6500	6.0000	+5.263%	240	11,926	-99.833%
2026-05-12	5.1500	5.7000	4.5100	5.7000	+1.786%	58	11,926	-99.825%
2026-05-11	5.3100	5.6400	5.0000	5.6000	+57.746%	73	11,926	-99.821%
2026-05-08	3.7500	3.7500	3.3500	3.5500	+11.987%	206	12,127	-99.718%
2026-05-07	3.5500	3.8000	3.1400	3.1700	+25.296%	53	11,948	-99.685%
2026-05-06	2.3500	2.5800	2.3400	2.5300	+46.243%	37	11,930	-99.605%
2026-05-05	1.7300	1.7300	1.7300	1.7300	+0.581%	8	11,908	-99.422%
2026-05-04	1.9500	1.9500	1.7200	1.7200	-20.737%	1,012	11,900	-99.419%
2026-05-01	1.7900	2.1700	1.7900	2.1700	+26.901%	41	11,264	-99.539%
2026-04-30	1.6500	1.7100	1.6500	1.7100	+14.765%	13	11,264	-99.415%
2026-04-29	1.5500	1.5700	1.4900	1.4900	-13.372%	38	11,253	-99.329%
2026-04-28	1.9200	1.9200	1.7200	1.7200	-23.894%	51	11,251	-99.419%
2026-04-27	2.3000	2.3500	2.2600	2.2600	-15.356%	268	11,228	-99.558%
2026-04-24	2.5500	2.7200	2.5500	2.6700	-1.476%	26	11,323	-99.625%
2026-04-23	2.9200	2.9200	2.6700	2.7100	-16.871%	316	11,307	-99.631%
2026-04-22	3.2600	3.2600	3.2600	3.2600	+6.189%	1	11,343	-99.693%
2026-04-21	3.4700	3.5300	3.0700	3.0700	-20.876%	12	11,332	-99.674%
2026-04-20	3.9700	4.1000	3.8800	3.8800	-13.778%	45	11,332	-99.742%
2026-04-17	4.8000	4.8000	4.4900	4.5000	+18.421%	40	11,289	-99.778%
2026-04-16	3.8000	3.9000	3.8000	3.8000	-10.588%	681	11,292	-99.737%
2026-04-15	4.2000	4.2500	4.2000	4.2500	+0.950%	27	11,287	-99.765%
2026-04-14	4.0300	4.2100	4.0300	4.2100	+32.808%	8	11,359	-99.762%
2026-04-13	2.9400	3.2500	2.9400	3.1700	-8.382%	138	11,357	-99.685%
2026-04-10	3.7400	3.7400	3.4600	3.4600	+0.290%	382	11,447	-99.711%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-11.538%	3	11,708	-99.710%
2026-04-08	4.1000	4.1500	3.8000	3.9000	+10.482%	781	11,705	-99.744%
2026-04-07	3.5300	3.5300	3.5300	3.5300	-3.288%	5	10,995	-99.717%
2026-04-06	3.7700	3.7700	3.6500	3.6500	-0.815%	25	10,990	-99.726%
2026-04-02	3.4500	3.6800	3.4500	3.6800	-14.419%	106	10,861	-99.728%
2026-04-01	4.4000	4.4000	4.3000	4.3000	-7.527%	53	10,861	-99.767%
2026-03-31	4.2500	4.6500	4.2500	4.6500	+20.779%	1,505	10,808	-99.785%
2026-03-30	3.8500	3.8500	3.8500	3.8500	0.000%	10	9,347	-99.740%
2026-03-27	3.5500	3.9000	3.5500	3.8500	+23.397%	25	9,337	-99.740%
2026-03-26	3.5500	3.5500	3.1000	3.1200	-21.013%	86	9,342	-99.679%
2026-03-25	4.1900	4.1900	3.9300	3.9500	+12.857%	14	9,925	-99.747%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	9,933	-99.714%
2026-03-23	2.7800	3.6000	2.7800	3.6000	+34.328%	763	9,932	-99.722%
2026-03-20	3.1500	3.1500	2.6800	2.6800	-20.000%	740	9,280	-99.627%
2026-03-19	2.7500	3.3700	2.7000	3.3500	-18.293%	988	9,072	-99.701%
2026-03-18	4.6500	4.7500	4.1000	4.1000	-23.364%	457	8,442	-99.756%
2026-03-17	5.9400	5.9400	5.3500	5.3500	-13.008%	96	8,229	-99.813%
2026-03-16	6.3500	6.5000	5.9500	6.1500	-3.454%	461	8,134	-99.837%
2026-03-13	7.3000	7.3000	6.2800	6.3700	-23.713%	731	7,926	-99.843%
2026-03-12	8.8900	8.9700	8.1900	8.3500	-5.114%	703	7,626	-99.880%
2026-03-11	8.9000	8.9000	8.4500	8.8000	-12.871%	149	7,201	-99.886%
2026-03-10	9.8000	10.7000	9.8000	10.1000	+16.763%	511	7,094	-99.901%
2026-03-09	8.0000	8.6500	8.0000	8.6500	+4.848%	31	6,592	-99.884%
2026-03-06	7.9000	8.3500	7.9000	8.2500	+10.887%	27	6,568	-99.879%
2026-03-05	8.6000	8.6000	7.4400	7.4400	-13.988%	67	6,583	-99.866%
2026-03-04	9.2000	9.2000	8.6000	8.6500	-3.352%	309	6,535	-99.884%
2026-03-03	9.2100	9.2400	8.5000	8.9500	-27.058%	168	6,436	-99.888%
2026-03-02	12.0000	12.8900	11.0700	12.2700	-15.379%	246	6,273	-99.919%
2026-02-27	13.5100	15.0500	13.5100	14.5000	+21.849%	77	6,162	-99.931%
2026-02-26	12.3500	12.3500	10.5400	11.9000	-6.151%	88	6,166	-99.916%
2026-02-25	13.8000	13.9600	12.6500	12.6800	+1.197%	249	5,993	-99.921%
2026-02-24	14.6500	14.6500	12.2500	12.5300	-14.878%	689	5,993	-99.920%
2026-02-23	11.1600	15.2000	11.1600	14.7200	+42.636%	2,947	6,058	-99.932%
2026-02-20	7.3800	11.1100	7.3800	10.3200	+72.000%	1,342	3,362	-99.903%
2026-02-19	6.1500	6.1500	6.0000	6.0000	+9.290%	15	2,216	-99.833%
2026-02-18	5.8300	5.9000	5.4900	5.4900	+32.289%	9	2,216	-99.818%
2026-02-17	3.7600	4.1500	3.7100	4.1500	-14.433%	347	2,214	-99.759%
2026-02-13	6.3500	6.3500	4.8500	4.8500	-13.238%	93	2,050	-99.794%
2026-02-12	6.5300	6.5300	5.3400	5.5900	-30.125%	13	2,050	-99.821%
2026-02-10	8.5300	8.5300	7.8000	8.0000	-16.667%	443	2,050	-99.875%
2026-02-09	7.8800	9.7000	7.8800	9.6000	+68.421%	1,002	2,109	-99.896%
2026-02-05	6.6000	6.6000	5.5000	5.7000	-50.131%	1,135	2,430	-99.825%
2026-02-04	12.0800	12.4000	11.4300	11.4300	+18.815%	5	3,534	-99.913%
2026-02-03	9.8000	11.0000	9.6200	9.6200	+29.128%	233	3,536	-99.896%
2026-02-02	9.0000	9.0000	6.5500	7.4500	-13.873%	29	3,404	-99.866%
2026-01-30	15.7000	17.4000	7.0000	8.6500	-66.473%	500	3,386	-99.884%
2026-01-29	27.7500	27.8000	19.6500	25.8000	+2.584%	184	3,005	-99.961%
2026-01-28	22.8000	25.1500	21.1400	25.1500	+14.059%	606	2,903	-99.960%
2026-01-27	20.5000	22.0500	18.2500	22.0500	+12.788%	873	2,531	-99.955%
2026-01-26	19.9500	27.8900	19.1500	19.5500	+28.788%	379	1,912	-99.949%
2026-01-23	14.2500	15.1800	14.2500	15.1800	+29.744%	1,354	1,784	-99.934%
2026-01-22	11.6300	12.1000	11.6300	11.7000	+16.302%	42	430	-99.915%
2026-01-21	10.0600	10.0600	10.0600	10.0600	-15.105%	1	408	-99.901%
2026-01-20	11.7000	12.0900	11.7000	11.8500	+19.095%	211	409	-99.916%
2026-01-16	9.4000	10.2500	9.4000	9.9500	-7.956%	35	164	-99.899%
2026-01-15	9.6900	11.1600	9.6500	10.8100	-5.590%	48	164	-99.907%
2026-01-14	10.1000	11.7000	10.1000	11.4500	0.000%	117	117	-99.913%