Dark

SLV20260930C61
SLV Sep 30 2026 61.00 Call (SLV260930C00061000)
option OPRA

EOD

Jul 30, 2026

1.51+27.966%(+0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5100	1.5100	1.5100	1.5100	+27.966%	10	1,245	0.000%
2026-07-28	1.1600	1.2500	1.1600	1.1800	-18.621%	13	1,245	+27.966%
2026-07-27	1.5000	1.5000	1.4500	1.4500	-12.121%	5	1,234	+4.138%
2026-07-24	1.4500	1.6500	1.4500	1.6500	+10.738%	5	1,232	-8.485%
2026-07-23	1.4900	1.4900	1.4900	1.4900	-11.834%	1	1,231	+1.342%
2026-07-21	1.6900	1.6900	1.6900	1.6900	+31.008%	3	1,230	-10.651%
2026-07-20	1.2900	1.2900	1.2900	1.2900	+4.878%	1	1,230	+17.054%
2026-07-17	1.1400	1.2300	1.1400	1.2300	+2.500%	43	1,229	+22.764%
2026-07-16	1.2000	1.3100	1.2000	1.2000	-21.569%	3	1,210	+25.833%
2026-07-15	1.5300	1.5300	1.5300	1.5300	-21.538%	1	1,210	-1.307%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+25.806%	1	1,210	-22.564%
2026-07-13	1.6500	1.6500	1.5500	1.5500	-28.241%	8	1,210	-2.581%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-8.475%	1	1,209	-30.093%
2026-07-09	2.4800	2.4800	2.3600	2.3600	+14.010%	3	1,209	-36.017%
2026-07-08	1.8900	2.0700	1.8900	2.0700	-30.537%	12	1,210	-27.053%
2026-07-02	3.0500	3.1300	2.9800	2.9800	+7.581%	9	1,210	-49.329%
2026-07-01	2.3200	2.7700	2.3200	2.7700	+5.725%	7	1,210	-45.487%
2026-06-30	2.7000	2.7900	2.6200	2.6200	+11.966%	10	1,207	-42.366%
2026-06-29	2.3400	2.3400	2.3400	2.3400	-3.306%	1	1,204	-35.470%
2026-06-25	2.1500	2.4200	2.1500	2.4200	+20.398%	3	1,203	-37.603%
2026-06-24	2.6300	2.6300	2.0000	2.0100	-35.577%	124	1,215	-24.876%
2026-06-23	3.1600	3.1600	3.1200	3.1200	-33.475%	9	1,177	-51.603%
2026-06-22	5.0000	5.0000	4.6900	4.6900	-14.727%	4	1,173	-67.804%
2026-06-18	6.0000	6.0000	5.5000	5.5000	-7.563%	8	1,164	-72.545%
2026-06-17	7.0500	7.0500	5.9500	5.9500	-24.396%	11	1,164	-74.622%
2026-06-15	7.8700	7.8700	7.8700	7.8700	+17.113%	1	1,164	-80.813%
2026-06-12	6.6000	6.7300	6.5500	6.7200	+2.595%	33	1,164	-77.530%
2026-06-11	5.0000	6.5500	5.0000	6.5500	+24.525%	105	1,164	-76.947%
2026-06-10	5.2000	5.2600	5.2000	5.2600	-3.486%	212	1,164	-71.293%
2026-06-09	6.6000	6.6200	5.0500	5.4500	-17.922%	117	1,143	-72.294%
2026-06-08	6.5500	6.9000	6.5500	6.6400	-30.833%	91	1,124	-77.259%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-17.949%	16	1,121	-84.271%
2026-05-28	11.7000	11.7000	11.7000	11.7000	+9.653%	1	1,136	-87.094%
2026-04-28	10.6700	10.6700	10.6700	10.6700	-22.174%	1	1,136	-85.848%
2026-04-21	13.7100	13.7100	13.7100	13.7100	-23.493%	1	1,136	-88.986%
2026-04-17	17.9200	17.9200	17.9200	17.9200	+8.606%	5	1,136	-91.574%
2026-04-14	16.5000	16.5000	16.5000	16.5000	+16.608%	1	1,136	-90.848%
2026-04-09	14.1500	14.1500	14.1500	14.1500	+13.655%	1	1,136	-89.329%
2026-04-07	12.4500	12.4500	12.4500	12.4500	-7.435%	1	1,136	-87.871%
2026-04-06	13.4500	13.4500	13.4500	13.4500	-9.183%	1	1,136	-88.773%
2026-04-01	14.8100	14.8100	14.8100	14.8100	-1.595%	6	1,136	-89.804%
2026-03-31	15.1200	15.1200	15.0500	15.0500	+13.158%	2	1,142	-89.967%
2026-03-27	11.2300	13.3000	11.2300	13.3000	+17.699%	6	1,142	-88.647%
2026-03-26	11.6500	11.6500	11.3000	11.3000	-17.216%	7	1,142	-86.637%
2026-03-25	13.6500	13.6500	13.6500	13.6500	+20.796%	1	1,143	-88.938%
2026-03-23	11.0500	11.3000	11.0500	11.3000	+8.238%	6	1,143	-86.637%
2026-03-20	11.4000	11.4000	10.4400	10.4400	-13.719%	15	1,143	-85.536%
2026-03-19	11.4500	12.3500	11.3000	12.1000	-31.250%	6	1,133	-87.521%
2026-03-17	17.6000	17.6000	17.6000	17.6000	-4.865%	1	1,134	-91.420%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-4.884%	1	1,133	-91.838%
2026-03-13	19.4500	19.4500	19.4500	19.4500	-12.975%	1	1,133	-92.237%
2026-03-12	22.3500	22.3500	22.3500	22.3500	-1.758%	1	1,133	-93.244%
2026-03-11	22.7500	22.7500	22.7500	22.7500	-12.835%	1	1,135	-93.363%
2026-03-10	26.1000	26.1000	26.1000	26.1000	+18.636%	1	1,135	-94.215%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+0.917%	1	1,135	-93.136%
2026-03-06	21.8500	22.3500	21.6500	21.8000	+7.921%	536	1,327	-93.073%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-8.182%	1	1,487	-92.525%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-2.352%	1	1,487	-93.136%
2026-03-03	22.0500	22.5300	22.0500	22.5300	-19.247%	3	1,487	-93.298%
2026-03-02	25.6500	27.9000	25.2000	27.9000	-10.433%	16	1,486	-94.588%
2026-02-27	31.1500	31.1500	31.1500	31.1500	+19.349%	10	1,497	-95.152%
2026-02-26	25.3000	26.1000	25.3000	26.1000	-1.323%	165	1,499	-94.215%
2026-02-24	26.5500	27.1000	25.8500	26.4500	+25.534%	519	1,499	-94.291%
2026-02-20	21.0700	21.0700	21.0700	21.0700	+23.578%	3	1,528	-92.833%
2026-02-19	17.0500	17.0500	17.0500	17.0500	+26.296%	2	1,525	-91.144%
2026-02-17	13.0000	13.5000	13.0000	13.5000	-22.857%	7	1,523	-88.815%
2026-02-13	17.5000	17.5000	17.5000	17.5000	+8.025%	1	1,523	-91.371%
2026-02-12	17.8300	17.8300	16.0500	16.2000	-19.000%	5	1,523	-90.679%
2026-02-10	19.8500	20.4500	19.8500	20.0000	-10.314%	6	1,523	-92.450%
2026-02-09	22.3500	22.3500	21.9500	22.3000	+20.541%	17	1,525	-93.229%
2026-02-06	17.5500	18.5000	17.5500	18.5000	+15.625%	3	1,536	-91.838%
2026-02-05	16.2300	17.7500	16.0000	16.0000	-33.472%	13	1,539	-90.563%
2026-02-04	24.5500	24.5500	22.8000	24.0500	+1.950%	4	1,530	-93.721%
2026-02-03	25.6800	26.3000	23.4500	23.5900	+27.514%	4	1,529	-93.599%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-11.905%	1	1,527	-91.838%
2026-01-30	34.5300	36.4700	21.0000	21.0000	-56.159%	35	1,526	-92.810%
2026-01-29	51.5000	51.5000	45.3500	47.9000	+11.008%	16	1,510	-96.848%
2026-01-28	46.6000	46.6000	43.1500	43.1500	+0.232%	5	1,501	-96.501%
2026-01-27	40.2500	43.3500	39.3000	43.0500	+4.237%	12	1,496	-96.492%
2026-01-26	43.5000	48.9700	40.1500	41.3000	+20.584%	34	1,491	-96.344%
2026-01-23	34.0000	34.4000	34.0000	34.2500	+11.928%	7	1,483	-95.591%
2026-01-22	30.2500	30.6000	29.9500	30.6000	+10.870%	6	1,477	-95.065%
2026-01-21	28.7000	28.7000	26.6000	27.6000	-5.317%	31	1,477	-94.529%
2026-01-20	29.7500	29.8500	29.1500	29.1500	+13.645%	11	1,479	-94.820%
2026-01-16	25.4500	26.0500	25.2000	25.6500	-9.075%	9	1,473	-94.113%
2026-01-15	25.7000	28.2100	25.5500	28.2100	+0.035%	25	1,473	-94.647%
2026-01-14	26.7600	28.2000	26.1500	28.2000	+23.956%	11	1,460	-94.645%
2026-01-13	24.2500	24.5000	22.4000	22.7500	+6.458%	34	1,458	-93.363%
2026-01-12	21.0700	22.1500	21.0700	21.3700	+22.114%	38	1,475	-92.934%
2026-01-09	17.0000	17.6500	17.0000	17.5000	+15.132%	14	1,490	-91.371%
2026-01-08	14.9500	15.2000	14.4000	15.2000	-5.882%	11	1,483	-90.066%
2026-01-07	15.5000	16.9000	15.5000	16.1500	-9.116%	114	1,481	-90.650%
2026-01-06	17.2500	17.7700	17.2500	17.7700	+17.682%	7	1,591	-91.503%
2026-01-05	14.5500	15.1000	14.5500	15.1000	+24.793%	4	1,601	-90.000%
2025-12-31	13.2000	13.2000	12.0000	12.1000	-21.429%	22	1,601	-87.521%
2025-12-30	15.4000	15.4000	15.4000	15.4000	+18.919%	1	1,601	-90.195%
2025-12-29	13.0500	13.0500	12.1800	12.9500	-24.047%	319	1,601	-88.340%
2025-12-26	14.2500	17.0500	14.2000	17.0500	+38.844%	108	1,769	-91.144%
2025-12-24	12.2800	12.2800	12.2800	12.2800	+5.862%	1	1,847	-87.704%
2025-12-23	11.3500	11.6000	11.3300	11.6000	+18.367%	22	1,847	-86.983%
2025-12-22	10.0500	10.0900	9.6000	9.8000	+8.889%	86	1,833	-84.592%
2025-12-19	8.4000	9.2000	8.4000	9.0000	+15.979%	435	1,914	-83.222%
2025-12-18	7.7500	8.2600	7.6500	7.7600	-9.767%	211	1,492	-80.541%
2025-12-17	7.9700	8.9000	7.9700	8.6000	+20.617%	642	1,681	-82.442%
2025-12-16	7.1500	7.1500	6.8100	7.1300	-4.933%	13	1,449	-78.822%
2025-12-15	7.0500	7.5000	6.9500	7.5000	+19.048%	17	1,437	-79.867%
2025-12-12	6.0000	6.3900	6.0000	6.3000	-13.699%	8	1,426	-76.032%
2025-12-11	7.3500	7.5500	7.2800	7.3000	+7.829%	9	1,419	-79.315%
2025-12-10	6.1500	6.7800	6.1500	6.7700	+7.460%	4	1,423	-77.696%
2025-12-09	5.6000	6.3500	5.6000	6.3000	+31.250%	107	1,420	-76.032%
2025-12-08	4.8000	4.8000	4.8000	4.8000	-13.514%	5	1,434	-68.542%
2025-12-05	5.1000	5.5500	5.1000	5.5500	+24.719%	200	1,429	-72.793%
2025-12-04	4.9500	4.9500	4.3100	4.4500	-21.930%	114	1,529	-66.067%
2025-12-03	5.8500	5.9500	5.6500	5.7000	-6.557%	1,274	1,415	-73.509%
2025-12-02	6.0000	6.1000	5.6500	6.1000	+9.319%	45	143	-75.246%
2025-12-01	5.6000	5.6000	5.4000	5.5800	+20.000%	69	108	-72.939%
2025-11-28	4.4200	4.6500	4.4000	4.6500	+34.783%	81	84	-67.527%
2025-11-26	3.4500	3.4500	3.4500	3.4500	+14.618%	2	28	-56.232%
2025-11-19	3.2100	3.2100	3.0100	3.0100	+0.333%	3	28	-49.834%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-17.808%	3	28	-49.667%
2025-11-13	3.6500	3.6500	3.6500	3.6500	+4.286%	2	26	-58.630%
2025-11-12	2.8700	3.5200	2.8700	3.5000	+89.189%	21	24	-56.857%
2025-11-07	1.8500	1.8500	1.8500	1.8500	+1.093%	3	32	-18.378%
2025-11-05	2.0700	2.0700	1.8300	1.8300	+1.105%	15	29	-17.486%
2025-10-27	1.9700	1.9700	1.6600	1.8100	-16.204%	5	12	-16.575%
2025-10-21	2.6000	2.6000	2.1300	2.1600	-26.280%	7	12	-30.093%
2025-10-20	3.5000	3.5000	2.9300	2.9300	-9.846%	5	8	-48.464%
2025-10-17	3.4500	3.4500	3.2500	3.2500	-5.797%	3	4	-53.538%
2025-10-16	3.3500	3.4500	3.3500	3.4500	0.000%	2	1	-56.232%