Dark

SLV20260930C40
SLV Sep 30 2026 40.00 Call (SLV260930C00040000)
option OPRA

EOD

Jul 24, 2026

13.22+2.560%(+0.33)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.1700	13.2200	13.1500	13.2200	+2.560%	18	1,990	0.000%
2026-07-23	13.1400	13.1400	12.8900	12.8900	-13.606%	63	1,990	+2.560%
2026-07-22	14.4500	14.9700	14.4500	14.9200	+7.726%	45	1,990	-11.394%
2026-07-21	13.8500	13.8500	13.8500	13.8500	+15.513%	2	1,989	-4.549%
2026-07-20	12.5100	12.5100	11.9900	11.9900	-7.627%	2	1,987	+10.259%
2026-07-15	12.9800	12.9800	12.9800	12.9800	-12.060%	5	1,988	+1.849%
2026-07-10	14.7600	14.7600	14.7600	14.7600	+1.443%	2	1,983	-10.434%
2026-07-01	15.3700	15.3700	14.5500	14.5500	+0.622%	9	1,985	-9.141%
2026-06-30	14.4600	14.4600	14.4600	14.4600	+7.509%	1	1,987	-8.575%
2026-06-25	13.4500	13.4500	13.4500	13.4500	-7.241%	4	1,987	-1.710%
2026-06-24	14.7500	14.7500	14.5000	14.5000	-27.391%	11	1,988	-8.828%
2026-06-10	19.9700	19.9700	19.9700	19.9700	-28.423%	1	1,998	-33.801%
2026-05-19	27.9000	27.9000	27.9000	27.9000	-8.072%	1	1,998	-52.616%
2026-05-18	30.3500	30.3500	30.3500	30.3500	+0.764%	5	1,994	-56.442%
2026-04-10	30.1200	30.1200	30.1200	30.1200	-0.430%	1	1,994	-56.109%
2026-04-09	30.0000	30.6000	30.0000	30.2500	+2.196%	146	1,994	-56.298%
2026-04-08	29.6000	29.6000	29.6000	29.6000	+6.667%	4	1,843	-55.338%
2026-04-06	27.7500	27.7500	27.7500	27.7500	+3.352%	3	1,839	-52.360%
2026-04-02	26.8500	26.8500	26.8500	26.8500	-11.240%	1	1,836	-50.764%
2026-04-01	30.2000	30.4500	29.9500	30.2500	+20.518%	218	1,836	-56.298%
2026-03-26	25.1000	25.1000	25.1000	25.1000	+1.908%	2	1,640	-47.331%
2026-03-20	24.6300	24.6300	24.6300	24.6300	-3.031%	1	1,640	-46.326%
2026-03-19	25.4000	25.4000	25.4000	25.4000	-27.429%	1	1,640	-47.953%
2026-03-16	34.7000	35.0000	34.2500	35.0000	-16.268%	12	1,640	-62.229%
2026-03-10	41.8000	41.8000	41.8000	41.8000	+11.765%	2	1,628	-68.373%
2026-03-04	37.4000	37.4000	37.4000	37.4000	-18.696%	2	1,646	-64.652%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+10.101%	2	1,646	-71.261%
2026-02-24	41.7800	41.7800	41.7800	41.7800	+4.450%	1	1,646	-68.358%
2026-02-23	40.0000	40.0000	40.0000	40.0000	+6.610%	1	1,647	-66.950%
2026-02-20	37.5200	37.5200	37.5200	37.5200	+17.728%	1	1,647	-64.765%
2026-02-19	32.0600	32.0600	31.8500	31.8700	+1.497%	40	1,648	-58.519%
2026-02-18	31.4000	31.4000	31.4000	31.4000	+11.625%	5	1,659	-57.898%
2026-02-17	28.3800	28.3800	27.7300	28.1300	-8.520%	120	1,659	-53.004%
2026-02-13	30.7500	30.7500	30.7500	30.7500	+6.957%	5	1,589	-57.008%
2026-02-12	30.0000	30.0000	28.7500	28.7500	-22.297%	10	1,589	-54.017%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-6.329%	3	1,589	-64.270%
2026-02-04	40.4500	40.4500	39.5000	39.5000	+20.353%	2	1,588	-66.532%
2026-02-02	31.2500	32.8200	31.2500	32.8200	-9.086%	51	1,588	-59.720%
2026-01-30	44.5000	44.5000	36.1000	36.1000	-47.870%	13	1,588	-63.380%
2026-01-29	69.2500	69.2500	69.2500	69.2500	+4.292%	1	1,594	-80.910%
2026-01-28	66.4000	66.4000	66.4000	66.4000	+24.812%	1	1,594	-80.090%
2026-01-23	53.2000	53.2000	53.2000	53.2000	+27.273%	1	1,595	-75.150%
2026-01-16	41.4000	41.8500	41.4000	41.8000	0.000%	3	1,596	-68.373%
2026-01-15	41.6000	41.8000	41.6000	41.8000	-6.696%	2	1,596	-68.373%
2026-01-14	43.4600	44.8000	43.4600	44.8000	+19.467%	4	1,597	-70.491%
2026-01-12	38.0000	38.1000	37.0000	37.5000	+19.048%	7	1,600	-64.747%
2026-01-07	31.6000	31.6000	31.5000	31.5000	+10.526%	2	1,602	-58.032%
2026-01-05	29.8000	29.8000	28.5000	28.5000	+10.465%	2	1,603	-53.614%
2026-01-02	25.6000	25.8000	25.6000	25.8000	+0.116%	10	1,603	-48.760%
2025-12-31	25.7000	26.0700	25.7000	25.7700	-15.314%	5	1,606	-48.700%
2025-12-30	31.0500	31.0500	30.4300	30.4300	+16.234%	4	1,606	-56.556%
2025-12-29	24.5500	26.1800	24.5500	26.1800	-17.439%	12	1,609	-49.503%
2025-12-26	28.3000	31.7100	28.3000	31.7100	+21.494%	10	1,615	-58.310%
2025-12-24	25.1600	26.1000	25.1600	26.1000	+3.984%	11	1,623	-49.349%
2025-12-23	23.8000	25.1000	23.8000	25.1000	+13.575%	11	1,623	-47.331%
2025-12-22	22.1000	22.1000	22.1000	22.1000	+5.389%	5	1,634	-40.181%
2025-12-19	20.9700	20.9700	20.9700	20.9700	+3.199%	2	1,634	-36.958%
2025-12-18	20.3200	20.3200	20.3200	20.3200	-1.455%	1	1,634	-34.941%
2025-12-17	20.0000	20.8900	20.0000	20.6200	+12.678%	8	1,633	-35.887%
2025-12-16	18.6000	18.6000	18.3000	18.3000	-2.866%	2	1,637	-27.760%
2025-12-15	18.8400	18.8400	18.8400	18.8400	+9.535%	1	1,638	-29.830%
2025-12-12	17.4000	17.6000	17.1000	17.2000	-9.474%	60	1,639	-23.140%
2025-12-11	18.8500	19.2500	18.5700	19.0000	+14.873%	17	1,673	-30.421%
2025-12-10	16.5400	16.5400	16.5400	16.5400	+1.286%	1	1,669	-20.073%
2025-12-09	16.5000	16.5000	16.3300	16.3300	+13.167%	3	1,669	-19.045%
2025-12-05	14.4500	15.0500	14.4300	14.4300	+7.286%	9	1,669	-8.385%
2025-12-04	14.0000	14.0000	13.4500	13.4500	-9.122%	4	1,669	-1.710%
2025-12-03	15.4000	15.4000	14.8000	14.8000	-1.987%	36	1,671	-10.676%
2025-12-02	14.6500	15.1000	14.6500	15.1000	0.000%	14	1,649	-12.450%
2025-12-01	14.2400	15.4000	14.2400	15.1000	+16.154%	11	1,651	-12.450%
2025-11-28	12.0500	13.0000	12.0500	13.0000	+19.816%	42	1,649	+1.692%
2025-11-26	10.0000	10.8500	10.0000	10.8500	+14.211%	13	1,658	+21.843%
2025-11-25	9.3500	9.5000	9.3500	9.5000	+1.822%	3	1,658	+39.158%
2025-11-24	8.3500	9.3300	8.3500	9.3300	+7.241%	17	1,658	+41.693%
2025-11-21	8.5000	9.0000	8.5000	8.7000	-1.136%	3	1,658	+51.954%
2025-11-20	8.8600	8.8600	8.8000	8.8000	-7.173%	11	1,657	+50.227%
2025-11-19	10.0000	10.0000	9.4800	9.4800	-0.211%	6	1,657	+39.451%
2025-11-18	9.2000	9.5000	9.2000	9.5000	+12.693%	4	1,661	+39.158%
2025-11-17	9.0000	9.1000	8.4300	8.4300	-13.093%	14	1,661	+56.821%
2025-11-14	8.9900	9.7000	8.9900	9.7000	-7.177%	17	1,666	+36.289%
2025-11-13	10.2600	10.4500	10.2600	10.4500	-3.241%	9	1,665	+26.507%
2025-11-12	10.0000	11.0100	10.0000	10.8000	+19.601%	50	1,676	+22.407%
2025-11-11	8.8500	9.0300	8.6000	9.0300	+6.235%	75	1,688	+46.401%
2025-11-10	7.6000	8.6600	7.6000	8.5000	+24.088%	110	1,649	+55.529%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-8.667%	10	1,681	+92.993%
2025-11-06	7.5000	7.5000	7.5000	7.5000	+16.279%	1	1,681	+76.267%
2025-11-04	6.4500	6.5500	6.4500	6.4500	-13.073%	10	1,680	+104.961%
2025-11-03	7.5000	7.5000	7.3400	7.4200	-3.636%	25	1,681	+78.167%
2025-10-31	8.0000	8.0000	7.7000	7.7000	-2.036%	8	1,681	+71.688%
2025-10-30	7.8600	7.8600	7.8600	7.8600	-4.146%	1	1,678	+68.193%
2025-10-29	8.2000	8.2000	8.2000	8.2000	+21.481%	5	1,678	+61.220%
2025-10-28	7.3500	7.3500	6.7500	6.7500	+2.273%	7	1,678	+95.852%
2025-10-27	6.0000	6.9200	6.0000	6.6000	-16.456%	19	1,675	+100.303%
2025-10-23	7.9000	7.9000	7.9000	7.9000	+1.673%	1	1,675	+67.342%
2025-10-22	7.0000	7.7700	7.0000	7.7700	+5.000%	24	1,675	+70.142%
2025-10-21	8.5000	8.5000	7.2500	7.4000	-24.490%	58	1,679	+78.649%
2025-10-20	9.2000	10.7500	9.2000	9.8000	+3.814%	52	1,676	+34.898%
2025-10-17	11.2000	11.2000	9.1000	9.4400	-10.181%	137	1,626	+40.042%
2025-10-16	10.0500	11.0000	10.0500	10.5100	+5.100%	35	1,619	+25.785%
2025-10-15	9.6000	10.0000	9.2500	10.0000	+11.111%	70	1,631	+32.200%
2025-10-14	7.8300	9.3000	7.8300	9.0000	+3.448%	96	1,621	+46.889%
2025-10-13	9.0500	9.0500	8.4500	8.7000	+11.538%	1,585	1,591	+51.954%
2025-10-10	8.0000	8.0000	7.4500	7.8000	+8.939%	23	196	+69.487%
2025-10-09	6.6000	7.2000	6.6000	7.1600	+1.560%	18	173	+84.637%
2025-10-08	7.1500	7.5000	7.0000	7.0500	+11.905%	46	155	+87.518%
2025-10-07	6.6000	6.6500	6.3000	6.3000	-10.256%	21	171	+109.841%
2025-10-06	6.9100	7.0200	6.9100	7.0200	+5.564%	101	150	+88.319%
2025-10-03	6.5000	6.6500	6.5000	6.6500	+10.833%	16	63	+98.797%
2025-10-02	6.0500	6.0500	6.0000	6.0000	-12.409%	8	47	+120.333%
2025-10-01	6.7500	7.0000	6.6900	6.8500	0.000%	39	0	+92.993%