Dark

SLV20260930C60
SLV Sep 30 2026 60.00 Call (SLV260930C00060000)
option OPRA

EOD

Jul 30, 2026

1.75+31.579%(+0.42)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4900	1.7500	1.4600	1.7500	+31.579%	246	3,809	0.000%
2026-07-29	1.3200	1.6400	1.3100	1.3300	+0.758%	66	3,770	+31.579%
2026-07-28	1.3400	1.4000	1.2600	1.3200	-16.981%	366	3,795	+32.576%
2026-07-27	1.7500	1.7900	1.5900	1.5900	-4.217%	52	3,722	+10.063%
2026-07-24	1.6000	1.8500	1.6000	1.6600	+3.750%	60	3,690	+5.422%
2026-07-23	1.7300	1.7400	1.5900	1.6000	-27.273%	386	3,815	+9.375%
2026-07-22	2.0600	2.6000	2.0600	2.2000	+18.919%	369	3,617	-20.455%
2026-07-21	1.8200	1.9500	1.7300	1.8500	+34.058%	173	3,463	-5.405%
2026-07-20	1.3600	1.4700	1.3600	1.3800	+0.730%	28	3,357	+26.812%
2026-07-17	1.1900	1.4100	1.1900	1.3700	+0.735%	85	3,332	+27.737%
2026-07-16	1.4700	1.5000	1.3400	1.3600	-22.727%	78	3,300	+28.676%
2026-07-15	1.8900	1.8900	1.5300	1.7600	-12.000%	173	3,353	-0.568%
2026-07-14	2.1100	2.2000	2.0000	2.0000	+11.732%	44	3,340	-12.500%
2026-07-13	1.9600	1.9600	1.6900	1.7900	-25.726%	29	3,309	-2.235%
2026-07-10	2.4100	2.4100	2.4000	2.4100	-5.118%	5	3,301	-27.386%
2026-07-09	2.6500	2.7600	2.5400	2.5400	+11.894%	97	3,304	-31.102%
2026-07-08	2.3100	2.3100	2.0400	2.2700	-18.345%	161	3,322	-22.907%
2026-07-07	3.2800	3.2800	2.7300	2.7800	-19.420%	37	3,301	-37.050%
2026-07-06	3.3000	3.5300	3.3000	3.4500	+15.385%	72	3,293	-49.275%
2026-07-02	3.3500	3.6000	2.9900	2.9900	+5.654%	178	3,285	-41.472%
2026-07-01	2.6200	3.3000	2.6200	2.8300	+2.909%	134	3,285	-38.163%
2026-06-30	2.6700	3.0000	2.6700	2.7500	+14.583%	183	3,185	-36.364%
2026-06-29	2.5700	2.5700	2.3700	2.4000	-14.286%	30	3,251	-27.083%
2026-06-26	2.5800	2.8300	2.5800	2.8000	+10.236%	62	3,257	-37.500%
2026-06-25	2.4100	2.7400	2.4100	2.5400	+15.982%	122	3,211	-31.102%
2026-06-24	2.7200	2.7800	2.1500	2.1900	-37.249%	263	3,178	-20.091%
2026-06-23	3.9700	3.9700	3.4500	3.4900	-30.891%	105	3,263	-49.857%
2026-06-22	5.8500	5.8500	5.0000	5.0500	-9.336%	235	3,215	-65.347%
2026-06-18	6.4000	6.4000	5.5000	5.5700	-11.447%	278	3,181	-68.582%
2026-06-17	8.1000	8.6500	6.2900	6.2900	-20.581%	27	3,181	-72.178%
2026-06-16	7.7000	7.9200	7.7000	7.9200	-0.377%	4	3,181	-77.904%
2026-06-15	8.8500	8.8500	7.9000	7.9500	+12.766%	129	3,147	-77.987%
2026-06-12	6.7500	7.3500	6.3500	7.0500	+0.571%	179	3,147	-75.177%
2026-06-11	5.3900	7.1100	5.3900	7.0100	+29.815%	84	3,147	-75.036%
2026-06-10	5.6200	6.0600	5.4000	5.4000	-6.087%	276	3,092	-67.593%
2026-06-09	6.9000	6.9200	5.5000	5.7500	-16.667%	115	2,816	-69.565%
2026-06-08	7.2000	7.2000	6.9000	6.9000	-7.877%	3	2,886	-74.638%
2026-06-05	7.7700	7.7700	7.4900	7.4900	-27.282%	61	2,885	-76.636%
2026-06-03	10.2500	10.5000	10.2500	10.3000	-12.860%	7	2,920	-83.010%
2026-06-02	11.9100	11.9100	11.8200	11.8200	-2.876%	7	2,936	-85.195%
2026-05-29	12.1600	12.1800	11.9200	12.1700	+5.826%	55	2,941	-85.620%
2026-05-27	11.7800	11.7800	11.4500	11.5000	-12.879%	9	2,956	-84.783%
2026-05-26	13.2000	13.2000	13.2000	13.2000	+4.679%	1	2,947	-86.742%
2026-05-22	12.7000	12.8100	12.6100	12.6100	+1.042%	6	2,948	-86.122%
2026-05-21	12.5200	12.5200	12.4800	12.4800	-5.740%	30	2,974	-85.978%
2026-05-20	12.4700	13.2400	12.4700	13.2400	+11.261%	5	2,974	-86.782%
2026-05-19	11.7000	12.2900	11.7000	11.9000	-17.073%	23	2,947	-85.294%
2026-05-18	14.3500	14.3500	14.3500	14.3500	+1.773%	5	2,947	-87.805%
2026-05-15	14.2500	14.3000	13.8500	14.1000	-37.721%	42	2,947	-87.589%
2026-05-13	22.2000	23.9700	22.2000	22.6400	+5.794%	107	2,925	-92.270%
2026-05-12	20.0000	21.6300	20.0000	21.4000	-0.233%	7	2,925	-91.822%
2026-05-11	20.6900	21.4500	20.1700	21.4500	+28.060%	23	2,925	-91.841%
2026-05-08	17.3000	17.3000	16.7500	16.7500	+7.510%	11	2,928	-89.552%
2026-05-07	17.0000	17.1000	15.5500	15.5800	+9.333%	17	2,925	-88.768%
2026-05-06	14.1000	14.2500	14.1000	14.2500	+27.232%	7	2,925	-87.719%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-3.863%	3	2,925	-84.375%
2026-05-04	11.6200	11.6500	11.6200	11.6500	-8.984%	3	2,922	-84.979%
2026-05-01	13.3500	13.4000	12.7200	12.8000	+10.823%	11	2,925	-86.328%
2026-04-30	11.3000	11.6000	11.3000	11.5500	+15.385%	4	2,925	-84.848%
2026-04-29	10.0000	10.0100	10.0000	10.0100	-13.032%	4	2,923	-82.517%
2026-04-28	11.2500	11.5100	11.2500	11.5100	-12.803%	18	2,924	-84.796%
2026-04-27	12.7500	13.2000	12.7500	13.2000	-4.348%	11	2,932	-86.742%
2026-04-24	13.8000	13.8000	13.8000	13.8000	+1.099%	4	2,925	-87.319%
2026-04-23	13.9000	14.1500	13.6500	13.6500	-10.784%	5	2,925	-87.179%
2026-04-22	15.3500	15.3500	15.3000	15.3000	+9.677%	4	2,926	-88.562%
2026-04-21	13.9500	13.9500	13.9500	13.9500	-23.140%	1	2,922	-87.455%
2026-04-17	18.1500	18.1500	18.1500	18.1500	+11.899%	2	2,922	-90.358%
2026-04-16	16.2000	16.2200	16.2000	16.2200	-5.971%	200	2,920	-89.211%
2026-04-14	15.5500	17.2500	15.5500	17.2500	+21.479%	27	2,770	-89.855%
2026-04-13	13.4000	14.2000	13.4000	14.2000	-4.698%	49	2,786	-87.676%
2026-04-09	15.0100	15.1000	14.9000	14.9000	-0.667%	109	2,811	-88.255%
2026-04-08	15.6300	15.6300	15.0000	15.0000	+8.069%	6	2,704	-88.333%
2026-04-06	13.8800	13.8800	13.8800	13.8800	0.000%	3	2,703	-87.392%
2026-04-02	13.8500	13.8800	13.8500	13.8800	-11.026%	8	2,697	-87.392%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-1.266%	1	2,697	-88.782%
2026-03-31	14.5000	15.8000	14.5000	15.8000	+21.538%	28	2,696	-88.924%
2026-03-30	13.5500	13.5500	13.0000	13.0000	-4.832%	3	2,721	-86.538%
2026-03-27	11.9000	13.6600	11.9000	13.6600	+23.397%	2	2,721	-87.189%
2026-03-26	11.8500	11.8500	11.0700	11.0700	-18.000%	24	2,721	-84.192%
2026-03-25	14.0500	14.0500	13.3900	13.5000	+8.871%	33	2,715	-87.037%
2026-03-24	11.4200	12.4000	11.3500	12.4000	+2.564%	43	2,730	-85.887%
2026-03-23	12.3500	12.5700	11.9200	12.0900	+10.917%	73	2,755	-85.525%
2026-03-20	12.6500	12.6500	10.9000	10.9000	-17.110%	25	2,747	-83.945%
2026-03-19	11.2300	13.1500	10.8000	13.1500	-15.161%	150	2,740	-86.692%
2026-03-18	16.1000	16.2500	15.5000	15.5000	-12.921%	24	2,771	-88.710%
2026-03-17	17.8000	17.8000	17.8000	17.8000	-8.389%	15	2,791	-90.169%
2026-03-16	19.5200	19.5200	19.3800	19.4300	-3.812%	23	2,805	-90.993%
2026-03-13	22.0700	22.3900	19.5100	20.2000	-12.554%	145	2,814	-91.337%
2026-03-12	23.1000	23.1000	23.1000	23.1000	-1.911%	1	2,825	-92.424%
2026-03-11	23.7000	23.7000	23.1500	23.5500	-10.115%	244	2,824	-92.569%
2026-03-10	26.1100	26.8900	26.1100	26.2000	+16.964%	15	3,007	-93.321%
2026-03-09	22.4000	22.4000	22.4000	22.4000	-1.322%	1	2,996	-92.188%
2026-03-06	22.8800	22.8800	22.3000	22.7000	+10.732%	190	3,056	-92.291%
2026-03-05	22.3400	22.3400	20.5000	20.5000	-9.731%	85	3,180	-91.463%
2026-03-04	22.8000	22.8000	22.5000	22.7100	-1.261%	3	3,260	-92.294%
2026-03-03	22.0000	23.0000	20.9300	23.0000	-17.415%	24	3,257	-92.391%
2026-03-02	27.2500	28.8000	25.7000	27.8500	-9.549%	63	3,254	-93.716%
2026-02-27	29.8500	30.9500	29.8500	30.7900	+22.914%	37	3,274	-94.316%
2026-02-26	25.0500	25.0500	25.0500	25.0500	-14.124%	5	3,303	-93.014%
2026-02-25	29.0000	29.1700	28.6000	29.1700	+8.722%	167	3,177	-94.001%
2026-02-24	27.7300	27.9700	26.6000	26.8300	-4.655%	30	3,177	-93.477%
2026-02-23	25.1500	28.2400	25.1500	28.1400	+19.949%	43	3,172	-93.781%
2026-02-20	19.9900	23.4600	19.9900	23.4600	+34.828%	264	3,185	-92.540%
2026-02-19	17.5900	17.6000	17.4000	17.4000	+0.288%	31	3,047	-89.943%
2026-02-18	17.3500	17.3500	17.3500	17.3500	+28.234%	4	3,048	-89.914%
2026-02-17	14.1000	14.1000	13.5300	13.5300	-14.637%	6	3,050	-87.066%
2026-02-13	18.0000	18.0000	15.8500	15.8500	+2.789%	32	3,051	-88.959%
2026-02-12	21.5500	21.5500	15.4200	15.4200	-32.664%	41	3,051	-88.651%
2026-02-11	23.4000	23.4000	22.9000	22.9000	+12.863%	3	3,021	-92.358%
2026-02-10	21.0000	21.0000	20.2900	20.2900	-12.165%	4	3,020	-91.375%
2026-02-09	22.8000	23.1000	22.4000	23.1000	+23.200%	9	3,020	-92.424%
2026-02-06	17.3000	18.7500	17.3000	18.7500	+19.048%	94	3,026	-90.667%
2026-02-05	16.7500	18.1000	15.7500	15.7500	-37.426%	188	3,027	-88.889%
2026-02-04	27.9700	28.2000	23.1300	25.1700	+3.794%	11	2,992	-93.047%
2026-02-03	26.8600	26.8600	24.0800	24.2500	+17.433%	62	2,994	-92.784%
2026-02-02	21.4000	21.4000	17.3000	20.6500	-1.667%	83	2,961	-91.525%
2026-01-30	35.8000	36.1100	20.4500	21.0000	-57.619%	89	2,961	-91.667%
2026-01-29	51.7500	51.7500	42.1000	49.5500	+1.955%	16	2,972	-96.468%
2026-01-28	48.0000	48.6000	44.3000	48.6000	+10.832%	41	2,982	-96.399%
2026-01-27	42.6000	43.8500	39.9500	43.8500	+5.918%	8	3,008	-96.009%
2026-01-26	42.1500	50.2500	41.4000	41.4000	+15.064%	137	3,005	-95.773%
2026-01-23	33.9500	36.0100	33.8200	35.9800	+17.582%	77	3,106	-95.136%
2026-01-22	29.5500	31.3500	29.5500	30.6000	+7.746%	13	3,169	-94.281%
2026-01-21	29.7000	29.7000	28.4000	28.4000	-5.491%	10	3,167	-93.838%
2026-01-20	29.7000	30.6000	29.6500	30.0500	+14.259%	30	3,161	-94.176%
2026-01-16	26.4500	26.6000	25.6000	26.3000	-5.903%	105	3,171	-93.346%
2026-01-15	26.1000	28.9000	26.1000	27.9500	-3.220%	7	3,171	-93.739%
2026-01-14	27.1000	29.0000	26.8000	28.8800	+22.998%	40	3,168	-93.940%
2026-01-13	24.5500	25.1000	23.4800	23.4800	+6.727%	119	3,161	-92.547%
2026-01-12	21.0500	22.8000	21.0500	22.0000	+24.153%	80	3,199	-92.045%
2026-01-09	17.3500	18.0200	17.3500	17.7200	+14.323%	680	3,220	-90.124%
2026-01-08	14.0000	15.5000	14.0000	15.5000	-8.012%	45	3,520	-88.710%
2026-01-07	16.2500	17.5000	16.2500	16.8500	-9.651%	106	3,502	-89.614%
2026-01-06	18.0900	19.2000	17.9500	18.6500	+21.657%	114	3,521	-90.617%
2026-01-05	15.2500	15.9500	15.0700	15.3300	+18.378%	83	3,503	-88.584%
2026-01-02	14.0000	14.0000	12.8000	12.9500	+4.016%	12	3,569	-86.486%
2025-12-31	13.3000	13.3000	11.8000	12.4500	-20.192%	41	3,556	-85.944%
2025-12-30	15.8500	17.1500	14.9500	15.6000	+14.119%	180	3,556	-88.782%
2025-12-29	13.4500	14.0800	12.6000	13.6700	-23.844%	305	3,688	-87.198%
2025-12-26	14.9500	17.9500	14.7000	17.9500	+40.784%	838	3,575	-90.251%
2025-12-24	12.4500	12.7500	11.7000	12.7500	+6.250%	42	2,904	-86.275%
2025-12-23	11.0000	12.2500	10.5000	12.0000	+15.053%	273	2,904	-85.417%
2025-12-22	10.5000	10.7000	10.0000	10.4300	+10.370%	323	2,837	-83.221%
2025-12-19	8.8500	9.6100	8.8500	9.4500	+11.176%	97	3,087	-81.481%
2025-12-18	8.7000	8.8000	8.0500	8.5000	-6.077%	77	3,085	-79.412%
2025-12-17	8.2000	9.1600	8.2000	9.0500	+22.629%	194	3,035	-80.663%
2025-12-16	7.4200	7.4200	7.2500	7.3800	-2.252%	229	2,971	-76.287%
2025-12-15	7.6000	7.8500	7.4000	7.5500	+15.091%	503	2,744	-76.821%
2025-12-12	7.9500	7.9500	6.1900	6.5600	-13.798%	205	2,748	-73.323%
2025-12-11	7.4000	8.0000	7.1800	7.6100	+7.486%	525	2,710	-77.004%
2025-12-10	6.4500	7.0800	6.3500	7.0800	+5.672%	279	2,457	-75.282%
2025-12-09	5.8500	6.7500	5.8500	6.7000	+32.150%	518	2,197	-73.881%
2025-12-08	5.0500	5.0700	5.0000	5.0700	-2.500%	5	1,919	-65.483%
2025-12-05	5.3000	5.7500	5.2000	5.2000	+9.474%	58	1,917	-66.346%
2025-12-04	5.4000	5.4000	4.6000	4.7500	-20.569%	42	1,891	-63.158%
2025-12-03	6.2000	6.2500	5.9000	5.9800	-5.827%	42	1,855	-70.736%
2025-12-02	6.2000	6.3500	5.7500	6.3500	-0.781%	753	1,859	-72.441%
2025-12-01	6.0000	6.6000	5.8000	6.4000	+23.791%	78	1,344	-72.656%
2025-11-28	4.6000	5.2500	4.6000	5.1700	+37.135%	45	1,306	-66.151%
2025-11-26	3.3000	3.7700	3.3000	3.7700	+27.797%	17	1,293	-53.581%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+5.357%	2	1,293	-40.678%
2025-11-21	2.6300	2.8800	2.6200	2.8000	+1.818%	49	1,293	-37.500%
2025-11-20	2.9500	2.9500	2.7500	2.7500	-2.135%	7	1,281	-36.364%
2025-11-19	3.5000	3.5000	2.8100	2.8100	+8.077%	19	1,288	-37.722%
2025-11-17	2.9200	2.9200	2.5800	2.6000	-11.864%	33	1,270	-32.692%
2025-11-14	2.8300	3.0000	2.8000	2.9500	-12.722%	4	1,245	-40.678%
2025-11-13	3.3000	3.5000	3.3000	3.3800	-12.208%	11	1,244	-48.225%
2025-11-12	3.0000	3.8500	3.0000	3.8500	+53.386%	21	1,238	-54.545%
2025-11-11	2.5700	2.5700	2.5100	2.5100	+2.449%	10	1,239	-30.279%
2025-11-10	2.3500	2.4500	2.3500	2.4500	+35.359%	13	1,239	-28.571%
2025-11-06	1.8300	1.8600	1.8100	1.8100	+5.848%	4	1,228	-3.315%
2025-11-04	1.8700	1.8700	1.7100	1.7100	-18.571%	7	1,227	+2.339%
2025-11-03	2.3900	2.3900	2.0900	2.1000	-5.830%	6	1,225	-16.667%
2025-10-31	2.5000	2.5000	2.2300	2.2300	-5.106%	12	1,225	-21.525%
2025-10-30	2.2000	2.3500	2.2000	2.3500	+6.818%	338	1,229	-25.532%
2025-10-29	2.2500	2.2500	2.2000	2.2000	+16.402%	116	942	-20.455%
2025-10-28	1.7000	1.8900	1.7000	1.8900	+14.545%	11	826	-7.407%
2025-10-27	1.9000	1.9000	1.6500	1.6500	-26.667%	41	796	+6.061%
2025-10-24	2.3300	2.3300	2.2500	2.2500	-3.017%	10	796	-22.222%
2025-10-22	2.1900	2.3200	2.1600	2.3200	-1.277%	12	796	-24.569%
2025-10-21	2.4000	2.5500	2.2000	2.3500	-30.882%	41	800	-25.532%
2025-10-20	3.2000	3.4000	3.1200	3.4000	+7.595%	28	761	-48.529%
2025-10-17	3.5000	3.6000	2.9200	3.1600	-15.733%	1,140	733	-44.620%
2025-10-16	3.0800	3.9300	2.5200	3.7500	+17.188%	1,475	1,212	-53.333%
2025-10-15	2.8500	3.2200	2.8100	3.2000	+6.667%	422	402	-45.313%
2025-10-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	-41.667%