Dark

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

EOD

Jul 30, 2026

0.1100-8.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1100	0.1100	0.1100	0.1100	-8.333%	2	7,447	0.000%
2026-07-28	0.1200	0.1200	0.1100	0.1200	-36.842%	5	7,450	-8.333%
2026-07-22	0.1500	0.1900	0.1500	0.1900	+35.714%	15	7,452	-42.105%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+40.000%	1	7,452	-21.429%
2026-07-20	0.1100	0.1100	0.1000	0.1000	-23.077%	2	7,453	+10.000%
2026-07-16	0.1300	0.1300	0.1200	0.1300	-13.333%	63	7,451	-15.385%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-11.765%	1	7,514	-26.667%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+21.429%	10	7,514	-35.294%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-26.316%	358	7,524	-21.429%
2026-07-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	7,776	-42.105%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-29.630%	40	7,775	-42.105%
2026-07-07	0.2700	0.2700	0.2700	0.2700	0.000%	1	7,815	-59.259%
2026-07-06	0.2700	0.2700	0.2300	0.2700	+3.846%	45	7,815	-59.259%
2026-07-01	0.2600	0.2600	0.2600	0.2600	0.000%	1	7,855	-57.692%
2026-06-30	0.2600	0.2600	0.2600	0.2600	0.000%	5	7,856	-57.692%
2026-06-26	0.2800	0.2800	0.2600	0.2600	+4.000%	21	7,851	-57.692%
2026-06-25	0.2400	0.2600	0.2400	0.2500	+19.048%	74	7,850	-56.000%
2026-06-24	0.1900	0.2500	0.1900	0.2100	-22.222%	267	7,883	-47.619%
2026-06-23	0.2900	0.3000	0.2600	0.2700	-25.000%	470	7,923	-59.259%
2026-06-22	0.4900	0.4900	0.3600	0.3600	-28.000%	591	8,320	-69.444%
2026-06-18	0.5600	0.5900	0.4800	0.5000	-21.875%	331	9,479	-78.000%
2026-06-17	0.7800	0.8800	0.6400	0.6400	-5.882%	1,005	9,479	-82.813%
2026-06-16	0.7500	0.7500	0.6800	0.6800	-19.048%	501	9,479	-83.824%
2026-06-15	0.9000	0.9000	0.8400	0.8400	+10.526%	46	9,256	-86.905%
2026-06-12	0.7700	0.7700	0.7500	0.7600	-1.299%	238	9,256	-85.526%
2026-06-11	0.6300	0.7700	0.6000	0.7700	+28.333%	1,031	9,256	-85.714%
2026-06-10	0.6000	0.6200	0.6000	0.6000	+7.143%	516	9,727	-81.667%
2026-06-09	0.6700	0.6900	0.5500	0.5600	-18.841%	747	9,273	-80.357%
2026-06-08	0.6600	0.7300	0.6500	0.6900	+13.115%	193	8,918	-84.058%
2026-06-05	0.9400	0.9400	0.6100	0.6100	-47.863%	365	8,950	-81.967%
2026-06-04	1.2400	1.2400	1.1700	1.1700	-2.500%	437	8,863	-90.598%
2026-06-03	1.2700	1.2700	1.2000	1.2000	-21.569%	15	9,269	-90.833%
2026-06-02	1.6200	1.6200	1.5000	1.5300	+1.325%	60	9,278	-92.810%
2026-06-01	1.5700	1.5700	1.4700	1.5100	-11.696%	30	9,308	-92.715%
2026-05-29	1.6300	1.7900	1.5500	1.7100	+1.183%	410	9,303	-93.567%
2026-05-28	1.4700	1.7400	1.3600	1.6900	+4.969%	2,126	8,997	-93.491%
2026-05-27	1.6100	1.6700	1.6100	1.6100	-22.596%	24	10,882	-93.168%
2026-05-26	2.0400	2.0800	1.9900	2.0800	+0.971%	139	10,868	-94.712%
2026-05-22	2.0200	2.0800	2.0100	2.0600	-11.588%	66	10,794	-94.660%
2026-05-21	2.0000	2.3300	2.0000	2.3300	+19.487%	17	10,789	-95.279%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-5.340%	1	10,789	-94.359%
2026-05-19	2.2500	2.2900	2.0600	2.0600	-24.265%	82	10,785	-94.660%
2026-05-18	3.0300	3.0300	2.7200	2.7200	-4.225%	31	10,785	-95.956%
2026-05-15	2.8500	3.0200	2.8000	2.8400	-33.953%	1,740	10,785	-96.127%
2026-05-14	4.9500	4.9500	4.3000	4.3000	-28.333%	263	12,136	-97.442%
2026-05-13	5.7000	6.8000	5.6500	6.0000	+5.263%	240	11,926	-98.167%
2026-05-12	5.1500	5.7000	4.5100	5.7000	+1.786%	58	11,926	-98.070%
2026-05-11	5.3100	5.6400	5.0000	5.6000	+57.746%	73	11,926	-98.036%
2026-05-08	3.7500	3.7500	3.3500	3.5500	+11.987%	206	12,127	-96.901%
2026-05-07	3.5500	3.8000	3.1400	3.1700	+25.296%	53	11,948	-96.530%
2026-05-06	2.3500	2.5800	2.3400	2.5300	+46.243%	37	11,930	-95.652%
2026-05-05	1.7300	1.7300	1.7300	1.7300	+0.581%	8	11,908	-93.642%
2026-05-04	1.9500	1.9500	1.7200	1.7200	-20.737%	1,012	11,900	-93.605%
2026-05-01	1.7900	2.1700	1.7900	2.1700	+26.901%	41	11,264	-94.931%
2026-04-30	1.6500	1.7100	1.6500	1.7100	+14.765%	13	11,264	-93.567%
2026-04-29	1.5500	1.5700	1.4900	1.4900	-13.372%	38	11,253	-92.617%
2026-04-28	1.9200	1.9200	1.7200	1.7200	-23.894%	51	11,251	-93.605%
2026-04-27	2.3000	2.3500	2.2600	2.2600	-15.356%	268	11,228	-95.133%
2026-04-24	2.5500	2.7200	2.5500	2.6700	-1.476%	26	11,323	-95.880%
2026-04-23	2.9200	2.9200	2.6700	2.7100	-16.871%	316	11,307	-95.941%
2026-04-22	3.2600	3.2600	3.2600	3.2600	+6.189%	1	11,343	-96.626%
2026-04-21	3.4700	3.5300	3.0700	3.0700	-20.876%	12	11,332	-96.417%
2026-04-20	3.9700	4.1000	3.8800	3.8800	-13.778%	45	11,332	-97.165%
2026-04-17	4.8000	4.8000	4.4900	4.5000	+18.421%	40	11,289	-97.556%
2026-04-16	3.8000	3.9000	3.8000	3.8000	-10.588%	681	11,292	-97.105%
2026-04-15	4.2000	4.2500	4.2000	4.2500	+0.950%	27	11,287	-97.412%
2026-04-14	4.0300	4.2100	4.0300	4.2100	+32.808%	8	11,359	-97.387%
2026-04-13	2.9400	3.2500	2.9400	3.1700	-8.382%	138	11,357	-96.530%
2026-04-10	3.7400	3.7400	3.4600	3.4600	+0.290%	382	11,447	-96.821%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-11.538%	3	11,708	-96.812%
2026-04-08	4.1000	4.1500	3.8000	3.9000	+10.482%	781	11,705	-97.179%
2026-04-07	3.5300	3.5300	3.5300	3.5300	-3.288%	5	10,995	-96.884%
2026-04-06	3.7700	3.7700	3.6500	3.6500	-0.815%	25	10,990	-96.986%
2026-04-02	3.4500	3.6800	3.4500	3.6800	-14.419%	106	10,861	-97.011%
2026-04-01	4.4000	4.4000	4.3000	4.3000	-7.527%	53	10,861	-97.442%
2026-03-31	4.2500	4.6500	4.2500	4.6500	+20.779%	1,505	10,808	-97.634%
2026-03-30	3.8500	3.8500	3.8500	3.8500	0.000%	10	9,347	-97.143%
2026-03-27	3.5500	3.9000	3.5500	3.8500	+23.397%	25	9,337	-97.143%
2026-03-26	3.5500	3.5500	3.1000	3.1200	-21.013%	86	9,342	-96.474%
2026-03-25	4.1900	4.1900	3.9300	3.9500	+12.857%	14	9,925	-97.215%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	9,933	-96.857%
2026-03-23	2.7800	3.6000	2.7800	3.6000	+34.328%	763	9,932	-96.944%
2026-03-20	3.1500	3.1500	2.6800	2.6800	-20.000%	740	9,280	-95.896%
2026-03-19	2.7500	3.3700	2.7000	3.3500	-18.293%	988	9,072	-96.716%
2026-03-18	4.6500	4.7500	4.1000	4.1000	-23.364%	457	8,442	-97.317%
2026-03-17	5.9400	5.9400	5.3500	5.3500	-13.008%	96	8,229	-97.944%
2026-03-16	6.3500	6.5000	5.9500	6.1500	-3.454%	461	8,134	-98.211%
2026-03-13	7.3000	7.3000	6.2800	6.3700	-23.713%	731	7,926	-98.273%
2026-03-12	8.8900	8.9700	8.1900	8.3500	-5.114%	703	7,626	-98.683%
2026-03-11	8.9000	8.9000	8.4500	8.8000	-12.871%	149	7,201	-98.750%
2026-03-10	9.8000	10.7000	9.8000	10.1000	+16.763%	511	7,094	-98.911%
2026-03-09	8.0000	8.6500	8.0000	8.6500	+4.848%	31	6,592	-98.728%
2026-03-06	7.9000	8.3500	7.9000	8.2500	+10.887%	27	6,568	-98.667%
2026-03-05	8.6000	8.6000	7.4400	7.4400	-13.988%	67	6,583	-98.522%
2026-03-04	9.2000	9.2000	8.6000	8.6500	-3.352%	309	6,535	-98.728%
2026-03-03	9.2100	9.2400	8.5000	8.9500	-27.058%	168	6,436	-98.771%
2026-03-02	12.0000	12.8900	11.0700	12.2700	-15.379%	246	6,273	-99.104%
2026-02-27	13.5100	15.0500	13.5100	14.5000	+21.849%	77	6,162	-99.241%
2026-02-26	12.3500	12.3500	10.5400	11.9000	-6.151%	88	6,166	-99.076%
2026-02-25	13.8000	13.9600	12.6500	12.6800	+1.197%	249	5,993	-99.132%
2026-02-24	14.6500	14.6500	12.2500	12.5300	-14.878%	689	5,993	-99.122%
2026-02-23	11.1600	15.2000	11.1600	14.7200	+42.636%	2,947	6,058	-99.253%
2026-02-20	7.3800	11.1100	7.3800	10.3200	+72.000%	1,342	3,362	-98.934%
2026-02-19	6.1500	6.1500	6.0000	6.0000	+9.290%	15	2,216	-98.167%
2026-02-18	5.8300	5.9000	5.4900	5.4900	+32.289%	9	2,216	-97.996%
2026-02-17	3.7600	4.1500	3.7100	4.1500	-14.433%	347	2,214	-97.349%
2026-02-13	6.3500	6.3500	4.8500	4.8500	-13.238%	93	2,050	-97.732%
2026-02-12	6.5300	6.5300	5.3400	5.5900	-30.125%	13	2,050	-98.032%
2026-02-10	8.5300	8.5300	7.8000	8.0000	-16.667%	443	2,050	-98.625%
2026-02-09	7.8800	9.7000	7.8800	9.6000	+68.421%	1,002	2,109	-98.854%
2026-02-05	6.6000	6.6000	5.5000	5.7000	-50.131%	1,135	2,430	-98.070%
2026-02-04	12.0800	12.4000	11.4300	11.4300	+18.815%	5	3,534	-99.038%
2026-02-03	9.8000	11.0000	9.6200	9.6200	+29.128%	233	3,536	-98.857%
2026-02-02	9.0000	9.0000	6.5500	7.4500	-13.873%	29	3,404	-98.523%
2026-01-30	15.7000	17.4000	7.0000	8.6500	-66.473%	500	3,386	-98.728%
2026-01-29	27.7500	27.8000	19.6500	25.8000	+2.584%	184	3,005	-99.574%
2026-01-28	22.8000	25.1500	21.1400	25.1500	+14.059%	606	2,903	-99.563%
2026-01-27	20.5000	22.0500	18.2500	22.0500	+12.788%	873	2,531	-99.501%
2026-01-26	19.9500	27.8900	19.1500	19.5500	+28.788%	379	1,912	-99.437%
2026-01-23	14.2500	15.1800	14.2500	15.1800	+29.744%	1,354	1,784	-99.275%
2026-01-22	11.6300	12.1000	11.6300	11.7000	+16.302%	42	430	-99.060%
2026-01-21	10.0600	10.0600	10.0600	10.0600	-15.105%	1	408	-98.907%
2026-01-20	11.7000	12.0900	11.7000	11.8500	+19.095%	211	409	-99.072%
2026-01-16	9.4000	10.2500	9.4000	9.9500	-7.956%	35	164	-98.894%
2026-01-15	9.6900	11.1600	9.6500	10.8100	-5.590%	48	164	-98.982%
2026-01-14	10.1000	11.7000	10.1000	11.4500	0.000%	117	117	-99.039%