Dark

SLV20260930C62
SLV Sep 30 2026 62.00 Call (SLV260930C00062000)
option OPRA

EOD

Sep 17, 2026

0.6200+44.186%(+0.1900)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8100	0.9400	0.6200	0.6200	+44.186%	23	2,552	0.000%
2026-09-16	0.7000	0.8000	0.3800	0.4300	-27.119%	102	2,557	+44.186%
2026-09-15	0.6200	0.6800	0.5800	0.5900	0.000%	33	2,690	+5.085%
2026-09-14	0.5800	0.6700	0.5400	0.5900	-26.250%	243	2,682	+5.085%
2026-09-11	1.1500	1.1500	0.8000	0.8000	-15.789%	84	2,669	-22.500%
2026-09-10	1.1800	1.2700	0.9500	0.9500	-53.431%	109	2,623	-34.737%
2026-09-09	2.0900	2.5000	1.9900	2.0400	+36.000%	267	2,695	-69.608%
2026-09-08	1.6600	1.6800	1.5000	1.5000	-15.254%	132	2,705	-58.667%
2026-09-04	1.7400	1.9100	1.6500	1.7700	-24.359%	178	2,795	-64.972%
2026-09-03	1.9600	2.4200	1.9100	2.3400	+40.964%	212	2,795	-73.504%
2026-09-02	1.6400	1.7500	1.5200	1.6600	+24.812%	153	2,765	-62.651%
2026-09-01	1.5300	1.6500	1.3300	1.3300	-38.140%	894	2,946	-53.383%
2026-08-31	2.3700	2.3700	1.9700	2.1500	-4.867%	993	3,204	-71.163%
2026-08-28	4.5900	4.7500	2.2400	2.2600	-40.526%	541	2,670	-72.566%
2026-08-27	3.1700	3.9000	3.1700	3.8000	+15.854%	52	2,909	-83.684%
2026-08-26	3.2500	3.3500	3.0000	3.2800	-11.111%	388	2,913	-81.098%
2026-08-25	2.9500	3.8500	2.9500	3.6900	-0.270%	284	2,708	-83.198%
2026-08-24	4.2000	4.2000	3.5500	3.7000	-9.756%	168	2,730	-83.243%
2026-08-21	4.3000	4.4800	4.0500	4.1000	+11.111%	188	2,616	-84.878%
2026-08-20	3.1500	4.0500	3.1200	3.6900	+31.317%	3,839	2,704	-83.198%
2026-08-19	2.4000	2.8100	2.2100	2.8100	+69.277%	435	4,299	-77.936%
2026-08-18	2.2800	2.2800	1.6500	1.6600	-36.882%	478	4,497	-62.651%
2026-08-17	2.3400	2.8300	2.3400	2.6300	+19.545%	162	4,460	-76.426%
2026-08-14	2.4200	2.4700	2.1900	2.2000	-0.901%	17	4,376	-71.818%
2026-08-13	2.3400	2.5800	2.2200	2.2200	-22.648%	3,537	5,359	-72.072%
2026-08-12	3.0000	3.1500	2.7700	2.8700	+7.491%	70	2,099	-78.397%
2026-08-11	2.8400	2.8400	2.5800	2.6700	-17.846%	125	2,099	-76.779%
2026-08-10	2.2900	3.2500	2.2900	3.2500	+40.693%	84	2,104	-80.923%
2026-08-07	2.6700	2.6800	2.1900	2.3100	+31.250%	50	2,071	-73.160%
2026-08-06	1.7500	1.8300	1.5700	1.7600	-11.111%	108	2,068	-64.773%
2026-08-05	2.0300	2.2100	1.9400	1.9800	+35.616%	83	2,054	-68.687%
2026-08-04	1.3600	1.4600	1.3200	1.4600	+41.748%	29	2,042	-57.534%
2026-08-03	0.9600	1.0300	0.9500	1.0300	-0.962%	89	2,034	-39.806%
2026-07-31	1.0400	1.0400	1.0100	1.0400	-25.180%	5	2,100	-40.385%
2026-07-30	1.2500	1.3900	1.2500	1.3900	+27.523%	6	2,100	-55.396%
2026-07-29	1.2100	1.2100	1.0900	1.0900	0.000%	2	2,101	-43.119%
2026-07-28	1.0900	1.0900	1.0900	1.0900	-18.657%	1	2,101	-43.119%
2026-07-27	1.3500	1.3500	1.3400	1.3400	-4.965%	16	2,102	-53.731%
2026-07-24	1.3700	1.4100	1.3500	1.4100	+6.818%	10	2,101	-56.028%
2026-07-23	1.2700	1.3200	1.2700	1.3200	-27.473%	5	2,098	-53.030%
2026-07-22	1.6000	2.0700	1.6000	1.8200	+26.389%	397	2,098	-65.934%
2026-07-21	1.5400	1.5400	1.4400	1.4400	+35.849%	7	1,712	-56.944%
2026-07-20	1.1300	1.1300	1.0600	1.0600	0.000%	5	1,711	-41.509%
2026-07-17	0.9900	1.1100	0.9800	1.0600	-1.852%	17	1,711	-41.509%
2026-07-16	1.1100	1.1100	1.0800	1.0800	-14.286%	18	1,709	-42.593%
2026-07-15	1.4500	1.4500	1.2600	1.2600	-20.253%	13	1,715	-50.794%
2026-07-14	1.7600	1.7600	1.5800	1.5800	+11.268%	4	1,704	-60.759%
2026-07-13	1.5800	1.5800	1.4100	1.4200	-26.042%	10	1,703	-56.338%
2026-07-10	1.9400	1.9400	1.9200	1.9200	+7.263%	11	1,709	-67.708%
2026-07-08	1.8800	1.8800	1.6800	1.7900	-25.417%	8	1,708	-65.363%
2026-07-07	2.6200	2.6200	2.4000	2.4000	-17.526%	3	1,707	-74.167%
2026-07-06	2.7800	2.9100	2.7800	2.9100	+15.476%	9	1,706	-78.694%
2026-07-02	2.8900	3.0000	2.5200	2.5200	+4.564%	41	1,693	-75.397%
2026-07-01	2.5800	2.5800	2.4100	2.4100	+5.240%	21	1,693	-74.274%
2026-06-30	2.5500	2.5500	2.2900	2.2900	+18.041%	4	1,692	-72.926%
2026-06-29	1.9400	1.9400	1.9400	1.9400	-22.088%	100	1,690	-68.041%
2026-06-26	2.2900	2.4900	2.2900	2.4900	+12.162%	21	1,623	-75.100%
2026-06-25	2.0600	2.2800	2.0000	2.2200	+23.333%	25	1,618	-72.072%
2026-06-24	2.2500	2.2500	1.8000	1.8000	-38.356%	46	1,622	-65.556%
2026-06-23	3.3800	3.3800	2.9200	2.9200	-32.093%	44	1,631	-78.767%
2026-06-22	5.0000	5.0000	4.2800	4.3000	-12.602%	11	1,614	-85.581%
2026-06-18	5.4800	5.4800	4.9200	4.9200	-12.766%	5	1,606	-87.398%
2026-06-17	7.2000	7.2000	5.6400	5.6400	-18.023%	10	1,606	-89.007%
2026-06-16	6.8800	6.8800	6.8800	6.8800	-8.267%	3	1,606	-90.988%
2026-06-15	7.6000	7.6000	7.5000	7.5000	+22.349%	2	1,608	-91.733%
2026-06-12	5.5000	6.2500	5.5000	6.1300	-1.288%	6	1,608	-89.886%
2026-06-11	5.3500	6.2100	5.3500	6.2100	+26.994%	13	1,608	-90.016%
2026-06-10	5.0000	5.0000	4.8900	4.8900	-2.200%	6	1,603	-87.321%
2026-06-09	6.3000	6.4500	4.7600	5.0000	-18.033%	19	1,603	-87.600%
2026-06-08	6.3900	6.4300	5.9800	6.1000	-1.294%	14	1,586	-89.836%
2026-06-05	7.4500	7.4500	6.1800	6.1800	-32.826%	76	1,580	-89.968%
2026-06-03	9.4000	9.4000	9.2000	9.2000	-14.578%	5	1,578	-93.261%
2026-05-29	10.7700	10.7700	10.7700	10.7700	+3.958%	1	1,573	-94.243%
2026-05-27	10.3000	10.3600	10.3000	10.3600	-11.073%	4	1,573	-94.015%
2026-05-22	11.6000	11.6500	11.5800	11.6500	-40.470%	3	1,573	-94.678%
2026-05-11	19.1000	19.5700	19.1000	19.5700	+96.881%	2	1,574	-96.832%
2026-05-04	9.9400	9.9400	9.9400	9.9400	-20.096%	1	1,574	-93.763%
2026-04-24	12.4400	12.4400	12.4400	12.4400	-12.085%	10	1,573	-95.016%
2026-04-22	14.1000	14.1500	14.1000	14.1500	-18.208%	4	1,573	-95.618%
2026-04-17	17.2000	17.3000	17.2000	17.3000	+8.805%	6	1,575	-96.416%
2026-04-14	14.5000	15.9000	14.5000	15.9000	+29.163%	16	1,591	-96.101%
2026-04-13	12.5000	12.5000	12.3100	12.3100	-11.439%	2	1,587	-94.963%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-6.899%	1	1,586	-95.540%
2026-04-01	14.9300	14.9300	14.9300	14.9300	+6.263%	1	1,587	-95.847%
2026-03-31	14.0500	14.0500	14.0500	14.0500	+10.369%	1	1,587	-95.587%
2026-03-30	12.4000	12.7300	12.2500	12.7300	+2.661%	7	1,587	-95.130%
2026-03-27	10.7000	12.8000	10.7000	12.4000	+9.735%	67	1,582	-95.000%
2026-03-26	11.3000	11.3000	11.3000	11.3000	-0.441%	1	1,583	-94.513%
2026-03-24	10.6500	11.3500	10.6000	11.3500	-0.613%	407	1,583	-94.537%
2026-03-23	10.5000	11.7000	10.5000	11.4200	+4.388%	16	1,643	-94.571%
2026-03-20	10.9400	10.9400	10.9400	10.9400	-4.119%	1	1,637	-94.333%
2026-03-19	10.3300	11.5500	9.9500	11.4100	-25.180%	67	1,637	-94.566%
2026-03-18	15.2500	15.2500	15.2500	15.2500	-47.899%	1	1,570	-95.934%
2026-02-27	29.3000	29.3000	29.2700	29.2700	+5.099%	5	1,631	-97.882%
2026-02-25	28.0500	28.0500	27.8500	27.8500	+1.273%	449	1,231	-97.774%
2026-02-23	26.9100	27.5000	26.9100	27.5000	+65.663%	1,501	1,231	-97.745%
2026-02-18	16.6000	16.6000	16.6000	16.6000	+6.070%	1	516	-96.265%
2026-02-12	15.6500	15.6500	15.6500	15.6500	-26.005%	1	517	-96.038%
2026-02-11	21.1500	21.1500	21.1500	21.1500	+4.963%	5	516	-97.069%
2026-02-09	20.1500	20.1500	20.1500	20.1500	+17.151%	1	521	-96.923%
2026-02-05	15.0500	17.2000	15.0500	17.2000	-36.296%	3	522	-96.395%
2026-02-04	27.0000	27.0000	27.0000	27.0000	+53.409%	1	521	-97.704%
2026-02-02	17.6000	17.6000	17.6000	17.6000	-60.000%	5	521	-96.477%
2026-01-28	44.0000	44.0000	44.0000	44.0000	+0.594%	3	518	-98.591%
2026-01-26	43.5500	48.2500	43.5500	43.7400	+55.051%	46	521	-98.583%
2026-01-20	28.2100	28.2100	28.2100	28.2100	+6.013%	1	519	-97.802%
2026-01-15	25.5500	26.6100	25.5500	26.6100	+3.945%	2	519	-97.670%
2026-01-14	25.6000	25.6000	25.6000	25.6000	+16.364%	299	518	-97.578%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+5.112%	1	814	-97.182%
2026-01-12	20.9300	20.9300	20.9300	20.9300	+30.000%	4	815	-97.038%
2026-01-09	16.2000	16.2000	16.1000	16.1000	-8.523%	1,150	819	-96.149%
2026-01-06	16.0500	17.6000	16.0500	17.6000	+20.137%	11	1,531	-96.477%
2026-01-05	14.6300	14.7100	14.6000	14.6500	+19.106%	14	1,552	-95.768%
2026-01-02	12.6700	12.6700	11.9000	12.3000	+4.592%	1,453	1,552	-94.959%
2025-12-31	12.2500	13.0600	11.7600	11.7600	-19.452%	30	78	-94.728%
2025-12-30	14.3000	14.6000	14.3000	14.6000	+20.661%	3	78	-95.753%
2025-12-29	12.8600	12.9300	12.1000	12.1000	-19.064%	25	75	-94.876%
2025-12-26	14.9500	14.9500	14.9500	14.9500	+29.102%	8	80	-95.853%
2025-12-24	11.5800	11.5800	11.5800	11.5800	+14.089%	2	86	-94.646%
2025-12-23	10.2700	10.3000	9.9000	10.1500	+7.979%	7	86	-93.892%
2025-12-22	9.6000	9.7000	9.2500	9.4000	+22.555%	54	79	-93.404%
2025-12-18	8.1000	8.1000	7.5000	7.6700	-0.776%	18	33	-91.917%
2025-12-17	8.1000	8.1000	7.7300	7.7300	+12.847%	3	15	-91.979%
2025-12-16	6.8500	6.8500	6.8500	6.8500	0.000%	12	12	-90.949%