Dark

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

EOD

Sep 17, 2026

1.18+49.367%(+0.39)1,617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3600	1.6500	1.1700	1.1800	+49.367%	1,617	5,404	0.000%
2026-09-16	1.2200	1.3700	0.6300	0.7900	-26.852%	2,826	4,984	+49.367%
2026-09-15	0.9900	1.1300	0.9400	1.0800	+16.129%	357	4,686	+9.259%
2026-09-14	1.0000	1.1600	0.9000	0.9300	-29.545%	170	4,447	+26.882%
2026-09-11	1.7100	1.7900	1.3200	1.3200	-6.383%	1,229	4,399	-10.606%
2026-09-10	1.7700	1.9000	1.4000	1.4100	-51.211%	549	4,373	-16.312%
2026-09-09	3.2200	3.5200	2.6500	2.8900	+31.364%	134	4,188	-59.170%
2026-09-08	2.4900	2.5500	2.1500	2.2000	-13.725%	1,835	5,227	-46.364%
2026-09-04	2.3700	2.7000	2.3300	2.5500	-18.530%	214	4,346	-53.725%
2026-09-03	2.8100	3.3200	2.5900	3.1300	+33.761%	901	4,346	-62.300%
2026-09-02	2.3300	2.4900	2.1900	2.3400	+20.619%	510	4,610	-49.573%
2026-09-01	2.1500	2.3400	1.8900	1.9400	-35.333%	261	4,205	-39.175%
2026-08-31	2.9200	3.0000	2.7400	3.0000	-3.226%	639	4,149	-60.667%
2026-08-28	5.7500	5.7500	3.0000	3.1000	-36.214%	424	3,880	-61.935%
2026-08-27	3.9500	5.0000	3.9500	4.8600	+15.714%	107	3,759	-75.720%
2026-08-26	4.2000	4.3500	3.8200	4.2000	-11.579%	102	3,850	-71.905%
2026-08-25	3.8000	4.8500	3.8000	4.7500	+1.279%	58	3,879	-75.158%
2026-08-24	5.1100	5.3500	4.4800	4.6900	-8.039%	391	3,897	-74.840%
2026-08-21	5.3300	5.5300	5.0000	5.1000	+9.208%	541	3,999	-76.863%
2026-08-20	3.7500	5.0000	3.7500	4.6700	+29.722%	343	4,112	-74.732%
2026-08-19	2.9400	3.6500	2.8900	3.6000	+56.522%	1,072	4,227	-67.222%
2026-08-18	2.8900	2.9900	2.3000	2.3000	-31.343%	931	4,266	-48.696%
2026-08-17	3.1000	3.6300	3.1000	3.3500	+17.958%	1,118	4,351	-64.776%
2026-08-14	3.1500	3.3500	2.8400	2.8400	+0.353%	284	4,172	-58.451%
2026-08-13	3.3000	3.3500	2.7900	2.8300	-18.911%	708	4,173	-58.304%
2026-08-12	3.9000	4.0500	3.4900	3.4900	+2.647%	446	3,883	-66.189%
2026-08-11	3.5500	3.6500	3.2000	3.4000	-13.486%	311	3,839	-65.294%
2026-08-10	3.0300	4.1000	2.9000	3.9300	+35.986%	459	3,833	-69.975%
2026-08-07	3.2500	3.3900	2.7300	2.8900	+27.876%	527	3,826	-59.170%
2026-08-06	2.3500	2.3500	2.0000	2.2600	-9.237%	348	4,119	-47.788%
2026-08-05	2.5400	2.8400	2.4500	2.4900	+42.286%	594	3,999	-52.610%
2026-08-04	1.6900	1.8800	1.6400	1.7500	+31.579%	301	3,713	-32.571%
2026-08-03	1.1500	1.3500	1.1400	1.3300	-2.920%	234	3,728	-11.278%
2026-07-31	1.3600	1.4300	1.2600	1.3700	-21.714%	209	3,821	-13.869%
2026-07-30	1.4900	1.7500	1.4600	1.7500	+31.579%	246	3,809	-32.571%
2026-07-29	1.3200	1.6400	1.3100	1.3300	+0.758%	66	3,770	-11.278%
2026-07-28	1.3400	1.4000	1.2600	1.3200	-16.981%	366	3,795	-10.606%
2026-07-27	1.7500	1.7900	1.5900	1.5900	-4.217%	52	3,722	-25.786%
2026-07-24	1.6000	1.8500	1.6000	1.6600	+3.750%	60	3,690	-28.916%
2026-07-23	1.7300	1.7400	1.5900	1.6000	-27.273%	386	3,815	-26.250%
2026-07-22	2.0600	2.6000	2.0600	2.2000	+18.919%	369	3,617	-46.364%
2026-07-21	1.8200	1.9500	1.7300	1.8500	+34.058%	173	3,463	-36.216%
2026-07-20	1.3600	1.4700	1.3600	1.3800	+0.730%	28	3,357	-14.493%
2026-07-17	1.1900	1.4100	1.1900	1.3700	+0.735%	85	3,332	-13.869%
2026-07-16	1.4700	1.5000	1.3400	1.3600	-22.727%	78	3,300	-13.235%
2026-07-15	1.8900	1.8900	1.5300	1.7600	-12.000%	173	3,353	-32.955%
2026-07-14	2.1100	2.2000	2.0000	2.0000	+11.732%	44	3,340	-41.000%
2026-07-13	1.9600	1.9600	1.6900	1.7900	-25.726%	29	3,309	-34.078%
2026-07-10	2.4100	2.4100	2.4000	2.4100	-5.118%	5	3,301	-51.037%
2026-07-09	2.6500	2.7600	2.5400	2.5400	+11.894%	97	3,304	-53.543%
2026-07-08	2.3100	2.3100	2.0400	2.2700	-18.345%	161	3,322	-48.018%
2026-07-07	3.2800	3.2800	2.7300	2.7800	-19.420%	37	3,301	-57.554%
2026-07-06	3.3000	3.5300	3.3000	3.4500	+15.385%	72	3,293	-65.797%
2026-07-02	3.3500	3.6000	2.9900	2.9900	+5.654%	178	3,285	-60.535%
2026-07-01	2.6200	3.3000	2.6200	2.8300	+2.909%	134	3,285	-58.304%
2026-06-30	2.6700	3.0000	2.6700	2.7500	+14.583%	183	3,185	-57.091%
2026-06-29	2.5700	2.5700	2.3700	2.4000	-14.286%	30	3,251	-50.833%
2026-06-26	2.5800	2.8300	2.5800	2.8000	+10.236%	62	3,257	-57.857%
2026-06-25	2.4100	2.7400	2.4100	2.5400	+15.982%	122	3,211	-53.543%
2026-06-24	2.7200	2.7800	2.1500	2.1900	-37.249%	263	3,178	-46.119%
2026-06-23	3.9700	3.9700	3.4500	3.4900	-30.891%	105	3,263	-66.189%
2026-06-22	5.8500	5.8500	5.0000	5.0500	-9.336%	235	3,215	-76.634%
2026-06-18	6.4000	6.4000	5.5000	5.5700	-11.447%	278	3,181	-78.815%
2026-06-17	8.1000	8.6500	6.2900	6.2900	-20.581%	27	3,181	-81.240%
2026-06-16	7.7000	7.9200	7.7000	7.9200	-0.377%	4	3,181	-85.101%
2026-06-15	8.8500	8.8500	7.9000	7.9500	+12.766%	129	3,147	-85.157%
2026-06-12	6.7500	7.3500	6.3500	7.0500	+0.571%	179	3,147	-83.262%
2026-06-11	5.3900	7.1100	5.3900	7.0100	+29.815%	84	3,147	-83.167%
2026-06-10	5.6200	6.0600	5.4000	5.4000	-6.087%	276	3,092	-78.148%
2026-06-09	6.9000	6.9200	5.5000	5.7500	-16.667%	115	2,816	-79.478%
2026-06-08	7.2000	7.2000	6.9000	6.9000	-7.877%	3	2,886	-82.899%
2026-06-05	7.7700	7.7700	7.4900	7.4900	-27.282%	61	2,885	-84.246%
2026-06-03	10.2500	10.5000	10.2500	10.3000	-12.860%	7	2,920	-88.544%
2026-06-02	11.9100	11.9100	11.8200	11.8200	-2.876%	7	2,936	-90.017%
2026-05-29	12.1600	12.1800	11.9200	12.1700	+5.826%	55	2,941	-90.304%
2026-05-27	11.7800	11.7800	11.4500	11.5000	-12.879%	9	2,956	-89.739%
2026-05-26	13.2000	13.2000	13.2000	13.2000	+4.679%	1	2,947	-91.061%
2026-05-22	12.7000	12.8100	12.6100	12.6100	+1.042%	6	2,948	-90.642%
2026-05-21	12.5200	12.5200	12.4800	12.4800	-5.740%	30	2,974	-90.545%
2026-05-20	12.4700	13.2400	12.4700	13.2400	+11.261%	5	2,974	-91.088%
2026-05-19	11.7000	12.2900	11.7000	11.9000	-17.073%	23	2,947	-90.084%
2026-05-18	14.3500	14.3500	14.3500	14.3500	+1.773%	5	2,947	-91.777%
2026-05-15	14.2500	14.3000	13.8500	14.1000	-37.721%	42	2,947	-91.631%
2026-05-13	22.2000	23.9700	22.2000	22.6400	+5.794%	107	2,925	-94.788%
2026-05-12	20.0000	21.6300	20.0000	21.4000	-0.233%	7	2,925	-94.486%
2026-05-11	20.6900	21.4500	20.1700	21.4500	+28.060%	23	2,925	-94.499%
2026-05-08	17.3000	17.3000	16.7500	16.7500	+7.510%	11	2,928	-92.955%
2026-05-07	17.0000	17.1000	15.5500	15.5800	+9.333%	17	2,925	-92.426%
2026-05-06	14.1000	14.2500	14.1000	14.2500	+27.232%	7	2,925	-91.719%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-3.863%	3	2,925	-89.464%
2026-05-04	11.6200	11.6500	11.6200	11.6500	-8.984%	3	2,922	-89.871%
2026-05-01	13.3500	13.4000	12.7200	12.8000	+10.823%	11	2,925	-90.781%
2026-04-30	11.3000	11.6000	11.3000	11.5500	+15.385%	4	2,925	-89.784%
2026-04-29	10.0000	10.0100	10.0000	10.0100	-13.032%	4	2,923	-88.212%
2026-04-28	11.2500	11.5100	11.2500	11.5100	-12.803%	18	2,924	-89.748%
2026-04-27	12.7500	13.2000	12.7500	13.2000	-4.348%	11	2,932	-91.061%
2026-04-24	13.8000	13.8000	13.8000	13.8000	+1.099%	4	2,925	-91.449%
2026-04-23	13.9000	14.1500	13.6500	13.6500	-10.784%	5	2,925	-91.355%
2026-04-22	15.3500	15.3500	15.3000	15.3000	+9.677%	4	2,926	-92.288%
2026-04-21	13.9500	13.9500	13.9500	13.9500	-23.140%	1	2,922	-91.541%
2026-04-17	18.1500	18.1500	18.1500	18.1500	+11.899%	2	2,922	-93.499%
2026-04-16	16.2000	16.2200	16.2000	16.2200	-5.971%	200	2,920	-92.725%
2026-04-14	15.5500	17.2500	15.5500	17.2500	+21.479%	27	2,770	-93.159%
2026-04-13	13.4000	14.2000	13.4000	14.2000	-4.698%	49	2,786	-91.690%
2026-04-09	15.0100	15.1000	14.9000	14.9000	-0.667%	109	2,811	-92.081%
2026-04-08	15.6300	15.6300	15.0000	15.0000	+8.069%	6	2,704	-92.133%
2026-04-06	13.8800	13.8800	13.8800	13.8800	0.000%	3	2,703	-91.499%
2026-04-02	13.8500	13.8800	13.8500	13.8800	-11.026%	8	2,697	-91.499%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-1.266%	1	2,697	-92.436%
2026-03-31	14.5000	15.8000	14.5000	15.8000	+21.538%	28	2,696	-92.532%
2026-03-30	13.5500	13.5500	13.0000	13.0000	-4.832%	3	2,721	-90.923%
2026-03-27	11.9000	13.6600	11.9000	13.6600	+23.397%	2	2,721	-91.362%
2026-03-26	11.8500	11.8500	11.0700	11.0700	-18.000%	24	2,721	-89.341%
2026-03-25	14.0500	14.0500	13.3900	13.5000	+8.871%	33	2,715	-91.259%
2026-03-24	11.4200	12.4000	11.3500	12.4000	+2.564%	43	2,730	-90.484%
2026-03-23	12.3500	12.5700	11.9200	12.0900	+10.917%	73	2,755	-90.240%
2026-03-20	12.6500	12.6500	10.9000	10.9000	-17.110%	25	2,747	-89.174%
2026-03-19	11.2300	13.1500	10.8000	13.1500	-15.161%	150	2,740	-91.027%
2026-03-18	16.1000	16.2500	15.5000	15.5000	-12.921%	24	2,771	-92.387%
2026-03-17	17.8000	17.8000	17.8000	17.8000	-8.389%	15	2,791	-93.371%
2026-03-16	19.5200	19.5200	19.3800	19.4300	-3.812%	23	2,805	-93.927%
2026-03-13	22.0700	22.3900	19.5100	20.2000	-12.554%	145	2,814	-94.158%
2026-03-12	23.1000	23.1000	23.1000	23.1000	-1.911%	1	2,825	-94.892%
2026-03-11	23.7000	23.7000	23.1500	23.5500	-10.115%	244	2,824	-94.989%
2026-03-10	26.1100	26.8900	26.1100	26.2000	+16.964%	15	3,007	-95.496%
2026-03-09	22.4000	22.4000	22.4000	22.4000	-1.322%	1	2,996	-94.732%
2026-03-06	22.8800	22.8800	22.3000	22.7000	+10.732%	190	3,056	-94.802%
2026-03-05	22.3400	22.3400	20.5000	20.5000	-9.731%	85	3,180	-94.244%
2026-03-04	22.8000	22.8000	22.5000	22.7100	-1.261%	3	3,260	-94.804%
2026-03-03	22.0000	23.0000	20.9300	23.0000	-17.415%	24	3,257	-94.870%
2026-03-02	27.2500	28.8000	25.7000	27.8500	-9.549%	63	3,254	-95.763%
2026-02-27	29.8500	30.9500	29.8500	30.7900	+22.914%	37	3,274	-96.168%
2026-02-26	25.0500	25.0500	25.0500	25.0500	-14.124%	5	3,303	-95.289%
2026-02-25	29.0000	29.1700	28.6000	29.1700	+8.722%	167	3,177	-95.955%
2026-02-24	27.7300	27.9700	26.6000	26.8300	-4.655%	30	3,177	-95.602%
2026-02-23	25.1500	28.2400	25.1500	28.1400	+19.949%	43	3,172	-95.807%
2026-02-20	19.9900	23.4600	19.9900	23.4600	+34.828%	264	3,185	-94.970%
2026-02-19	17.5900	17.6000	17.4000	17.4000	+0.288%	31	3,047	-93.218%
2026-02-18	17.3500	17.3500	17.3500	17.3500	+28.234%	4	3,048	-93.199%
2026-02-17	14.1000	14.1000	13.5300	13.5300	-14.637%	6	3,050	-91.279%
2026-02-13	18.0000	18.0000	15.8500	15.8500	+2.789%	32	3,051	-92.555%
2026-02-12	21.5500	21.5500	15.4200	15.4200	-32.664%	41	3,051	-92.348%
2026-02-11	23.4000	23.4000	22.9000	22.9000	+12.863%	3	3,021	-94.847%
2026-02-10	21.0000	21.0000	20.2900	20.2900	-12.165%	4	3,020	-94.184%
2026-02-09	22.8000	23.1000	22.4000	23.1000	+23.200%	9	3,020	-94.892%
2026-02-06	17.3000	18.7500	17.3000	18.7500	+19.048%	94	3,026	-93.707%
2026-02-05	16.7500	18.1000	15.7500	15.7500	-37.426%	188	3,027	-92.508%
2026-02-04	27.9700	28.2000	23.1300	25.1700	+3.794%	11	2,992	-95.312%
2026-02-03	26.8600	26.8600	24.0800	24.2500	+17.433%	62	2,994	-95.134%
2026-02-02	21.4000	21.4000	17.3000	20.6500	-1.667%	83	2,961	-94.286%
2026-01-30	35.8000	36.1100	20.4500	21.0000	-57.619%	89	2,961	-94.381%
2026-01-29	51.7500	51.7500	42.1000	49.5500	+1.955%	16	2,972	-97.619%
2026-01-28	48.0000	48.6000	44.3000	48.6000	+10.832%	41	2,982	-97.572%
2026-01-27	42.6000	43.8500	39.9500	43.8500	+5.918%	8	3,008	-97.309%
2026-01-26	42.1500	50.2500	41.4000	41.4000	+15.064%	137	3,005	-97.150%
2026-01-23	33.9500	36.0100	33.8200	35.9800	+17.582%	77	3,106	-96.720%
2026-01-22	29.5500	31.3500	29.5500	30.6000	+7.746%	13	3,169	-96.144%
2026-01-21	29.7000	29.7000	28.4000	28.4000	-5.491%	10	3,167	-95.845%
2026-01-20	29.7000	30.6000	29.6500	30.0500	+14.259%	30	3,161	-96.073%
2026-01-16	26.4500	26.6000	25.6000	26.3000	-5.903%	105	3,171	-95.513%
2026-01-15	26.1000	28.9000	26.1000	27.9500	-3.220%	7	3,171	-95.778%
2026-01-14	27.1000	29.0000	26.8000	28.8800	+22.998%	40	3,168	-95.914%
2026-01-13	24.5500	25.1000	23.4800	23.4800	+6.727%	119	3,161	-94.974%
2026-01-12	21.0500	22.8000	21.0500	22.0000	+24.153%	80	3,199	-94.636%
2026-01-09	17.3500	18.0200	17.3500	17.7200	+14.323%	680	3,220	-93.341%
2026-01-08	14.0000	15.5000	14.0000	15.5000	-8.012%	45	3,520	-92.387%
2026-01-07	16.2500	17.5000	16.2500	16.8500	-9.651%	106	3,502	-92.997%
2026-01-06	18.0900	19.2000	17.9500	18.6500	+21.657%	114	3,521	-93.673%
2026-01-05	15.2500	15.9500	15.0700	15.3300	+18.378%	83	3,503	-92.303%
2026-01-02	14.0000	14.0000	12.8000	12.9500	+4.016%	12	3,569	-90.888%
2025-12-31	13.3000	13.3000	11.8000	12.4500	-20.192%	41	3,556	-90.522%
2025-12-30	15.8500	17.1500	14.9500	15.6000	+14.119%	180	3,556	-92.436%
2025-12-29	13.4500	14.0800	12.6000	13.6700	-23.844%	305	3,688	-91.368%
2025-12-26	14.9500	17.9500	14.7000	17.9500	+40.784%	838	3,575	-93.426%
2025-12-24	12.4500	12.7500	11.7000	12.7500	+6.250%	42	2,904	-90.745%
2025-12-23	11.0000	12.2500	10.5000	12.0000	+15.053%	273	2,904	-90.167%
2025-12-22	10.5000	10.7000	10.0000	10.4300	+10.370%	323	2,837	-88.686%
2025-12-19	8.8500	9.6100	8.8500	9.4500	+11.176%	97	3,087	-87.513%
2025-12-18	8.7000	8.8000	8.0500	8.5000	-6.077%	77	3,085	-86.118%
2025-12-17	8.2000	9.1600	8.2000	9.0500	+22.629%	194	3,035	-86.961%
2025-12-16	7.4200	7.4200	7.2500	7.3800	-2.252%	229	2,971	-84.011%
2025-12-15	7.6000	7.8500	7.4000	7.5500	+15.091%	503	2,744	-84.371%
2025-12-12	7.9500	7.9500	6.1900	6.5600	-13.798%	205	2,748	-82.012%
2025-12-11	7.4000	8.0000	7.1800	7.6100	+7.486%	525	2,710	-84.494%
2025-12-10	6.4500	7.0800	6.3500	7.0800	+5.672%	279	2,457	-83.333%
2025-12-09	5.8500	6.7500	5.8500	6.7000	+32.150%	518	2,197	-82.388%
2025-12-08	5.0500	5.0700	5.0000	5.0700	-2.500%	5	1,919	-76.726%
2025-12-05	5.3000	5.7500	5.2000	5.2000	+9.474%	58	1,917	-77.308%
2025-12-04	5.4000	5.4000	4.6000	4.7500	-20.569%	42	1,891	-75.158%
2025-12-03	6.2000	6.2500	5.9000	5.9800	-5.827%	42	1,855	-80.268%
2025-12-02	6.2000	6.3500	5.7500	6.3500	-0.781%	753	1,859	-81.417%
2025-12-01	6.0000	6.6000	5.8000	6.4000	+23.791%	78	1,344	-81.563%
2025-11-28	4.6000	5.2500	4.6000	5.1700	+37.135%	45	1,306	-77.176%
2025-11-26	3.3000	3.7700	3.3000	3.7700	+27.797%	17	1,293	-68.700%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+5.357%	2	1,293	-60.000%
2025-11-21	2.6300	2.8800	2.6200	2.8000	+1.818%	49	1,293	-57.857%
2025-11-20	2.9500	2.9500	2.7500	2.7500	-2.135%	7	1,281	-57.091%
2025-11-19	3.5000	3.5000	2.8100	2.8100	+8.077%	19	1,288	-58.007%
2025-11-17	2.9200	2.9200	2.5800	2.6000	-11.864%	33	1,270	-54.615%
2025-11-14	2.8300	3.0000	2.8000	2.9500	-12.722%	4	1,245	-60.000%
2025-11-13	3.3000	3.5000	3.3000	3.3800	-12.208%	11	1,244	-65.089%
2025-11-12	3.0000	3.8500	3.0000	3.8500	+53.386%	21	1,238	-69.351%
2025-11-11	2.5700	2.5700	2.5100	2.5100	+2.449%	10	1,239	-52.988%
2025-11-10	2.3500	2.4500	2.3500	2.4500	+35.359%	13	1,239	-51.837%
2025-11-06	1.8300	1.8600	1.8100	1.8100	+5.848%	4	1,228	-34.807%
2025-11-04	1.8700	1.8700	1.7100	1.7100	-18.571%	7	1,227	-30.994%
2025-11-03	2.3900	2.3900	2.0900	2.1000	-5.830%	6	1,225	-43.810%
2025-10-31	2.5000	2.5000	2.2300	2.2300	-5.106%	12	1,225	-47.085%
2025-10-30	2.2000	2.3500	2.2000	2.3500	+6.818%	338	1,229	-49.787%
2025-10-29	2.2500	2.2500	2.2000	2.2000	+16.402%	116	942	-46.364%
2025-10-28	1.7000	1.8900	1.7000	1.8900	+14.545%	11	826	-37.566%
2025-10-27	1.9000	1.9000	1.6500	1.6500	-26.667%	41	796	-28.485%
2025-10-24	2.3300	2.3300	2.2500	2.2500	-3.017%	10	796	-47.556%
2025-10-22	2.1900	2.3200	2.1600	2.3200	-1.277%	12	796	-49.138%
2025-10-21	2.4000	2.5500	2.2000	2.3500	-30.882%	41	800	-49.787%
2025-10-20	3.2000	3.4000	3.1200	3.4000	+7.595%	28	761	-65.294%
2025-10-17	3.5000	3.6000	2.9200	3.1600	-15.733%	1,140	733	-62.658%
2025-10-16	3.0800	3.9300	2.5200	3.7500	+17.188%	1,475	1,212	-68.533%
2025-10-15	2.8500	3.2200	2.8100	3.2000	+6.667%	422	402	-63.125%
2025-10-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	-60.667%