Dark

SLV20260930C64
SLV Sep 30 2026 64.00 Call (SLV260930C00064000)
option OPRA

EOD

Sep 17, 2026

0.3500+40.000%(+0.1000)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.5300	0.3300	0.3500	+40.000%	128	1,820	0.000%
2026-09-16	0.4500	0.4800	0.2300	0.2500	-35.897%	18	1,832	+40.000%
2026-09-15	0.3700	0.3900	0.3700	0.3900	-2.500%	4	1,832	-10.256%
2026-09-14	0.3700	0.4200	0.3300	0.4000	-20.000%	29	1,830	-12.500%
2026-09-11	0.7200	0.7200	0.5000	0.5000	-25.373%	32	1,829	-30.000%
2026-09-10	0.7600	0.8600	0.6600	0.6700	-51.799%	26	1,829	-47.761%
2026-09-09	1.2600	1.7100	1.2600	1.3900	+37.624%	246	1,858	-74.820%
2026-09-08	1.1800	1.1800	1.0100	1.0100	-19.841%	44	1,688	-65.347%
2026-09-04	1.2300	1.3500	1.1700	1.2600	-27.168%	44	1,684	-72.222%
2026-09-03	1.3700	1.8100	1.3600	1.7300	+54.464%	58	1,684	-79.769%
2026-09-02	1.1500	1.2000	1.0800	1.1200	+23.077%	86	1,688	-68.750%
2026-09-01	1.1000	1.1600	0.9100	0.9100	-41.667%	35	1,616	-61.538%
2026-08-31	1.5200	1.5600	1.4400	1.5600	-7.143%	21	1,600	-77.564%
2026-08-28	3.5600	3.7000	1.6500	1.6800	-44.918%	339	1,605	-79.167%
2026-08-27	2.3400	3.0700	2.3400	3.0500	+26.556%	19	1,619	-88.525%
2026-08-26	2.5400	2.5400	2.4100	2.4100	-13.620%	6	1,621	-85.477%
2026-08-25	2.3400	2.8500	2.3300	2.7900	-4.452%	25	1,621	-87.455%
2026-08-24	3.2000	3.2000	2.8000	2.9200	-10.429%	571	1,615	-88.014%
2026-08-21	3.4500	3.6000	3.1300	3.2600	+12.414%	219	1,831	-89.264%
2026-08-20	2.4100	3.2000	2.3900	2.9000	+34.259%	82	1,828	-87.931%
2026-08-19	1.6900	2.1600	1.6900	2.1600	+58.824%	201	1,800	-83.796%
2026-08-18	1.6400	1.6400	1.3300	1.3600	-36.150%	12	1,798	-74.265%
2026-08-17	2.0100	2.1900	2.0100	2.1300	+20.339%	20	1,797	-83.568%
2026-08-14	1.9400	1.9500	1.7700	1.7700	-0.562%	20	1,793	-80.226%
2026-08-13	1.8800	1.8800	1.7800	1.7800	-19.457%	53	1,793	-80.337%
2026-08-12	2.4100	2.5800	2.1900	2.2100	+1.843%	540	1,792	-84.163%
2026-08-11	2.2000	2.2700	2.0800	2.1700	-18.113%	924	1,597	-83.871%
2026-08-10	1.8100	2.6500	1.8100	2.6500	+43.243%	111	1,755	-86.792%
2026-08-07	2.1100	2.1700	1.7300	1.8500	+30.282%	80	1,700	-81.081%
2026-08-06	1.4800	1.4800	1.2700	1.4200	-11.801%	93	1,678	-75.352%
2026-08-05	1.6000	1.8100	1.5900	1.6100	+46.364%	91	1,678	-78.261%
2026-08-04	1.1000	1.1800	1.0900	1.1000	+44.737%	1,012	1,653	-68.182%
2026-08-03	0.7300	0.7900	0.7200	0.7600	-8.434%	37	1,329	-53.947%
2026-07-31	0.8100	0.8300	0.8100	0.8300	-23.853%	3	1,310	-57.831%
2026-07-30	0.9600	1.0900	0.9100	1.0900	+9.000%	14	1,310	-67.890%
2026-07-29	0.8200	1.0000	0.8200	1.0000	+16.279%	6	1,300	-65.000%
2026-07-28	0.8700	0.8700	0.8600	0.8600	-25.217%	7	1,302	-59.302%
2026-07-24	1.0800	1.1500	1.0800	1.1500	+10.577%	2	1,302	-69.565%
2026-07-23	1.0400	1.0400	1.0400	1.0400	-35.000%	1	1,300	-66.346%
2026-07-22	1.2500	1.6800	1.2500	1.6000	+35.593%	75	1,300	-78.125%
2026-07-21	1.1200	1.2100	1.1200	1.1800	+28.261%	120	1,296	-70.339%
2026-07-20	0.8900	0.9200	0.8900	0.9200	+6.977%	3	1,287	-61.957%
2026-07-17	0.8500	0.8600	0.8500	0.8600	-1.149%	2	1,286	-59.302%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-23.009%	1	1,285	-59.770%
2026-07-15	1.2500	1.2500	1.1300	1.1300	-14.394%	31	1,290	-69.027%
2026-07-14	1.4300	1.4300	1.3200	1.3200	+10.924%	2	1,276	-73.485%
2026-07-13	1.2100	1.2500	1.1900	1.1900	-24.684%	26	1,276	-70.588%
2026-07-10	1.5600	1.5800	1.5600	1.5800	+8.219%	2	1,276	-77.848%
2026-07-08	1.4700	1.4700	1.3800	1.4600	-33.028%	22	1,275	-76.027%
2026-07-07	2.1800	2.1800	2.1800	2.1800	-3.965%	1	1,271	-83.945%
2026-07-06	2.2700	2.2700	2.2700	2.2700	+7.583%	25	1,272	-84.581%
2026-07-02	2.5000	2.5000	2.1000	2.1100	-0.472%	4	1,294	-83.412%
2026-07-01	2.1400	2.1400	2.1200	2.1200	+10.417%	3	1,294	-83.491%
2026-06-30	1.9200	1.9200	1.9200	1.9200	+20.000%	2	1,268	-81.771%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-13.978%	1	1,266	-78.125%
2026-06-26	1.8600	1.8600	1.8600	1.8600	0.000%	1	1,267	-81.183%
2026-06-25	1.9400	1.9400	1.8600	1.8600	+20.779%	22	1,267	-81.183%
2026-06-24	1.6500	1.6500	1.5400	1.5400	-39.130%	31	1,267	-77.273%
2026-06-23	2.8300	2.8300	2.5300	2.5300	-27.714%	34	1,280	-86.166%
2026-06-22	4.2900	4.2900	3.5000	3.5000	-17.647%	5	1,253	-90.000%
2026-06-18	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,252	-91.765%
2026-06-17	6.0000	6.2000	5.0000	5.0000	-15.254%	10	1,252	-93.000%
2026-06-16	6.1500	6.1500	5.8100	5.9000	-3.437%	14	1,252	-94.068%
2026-06-15	6.7500	6.7500	6.0400	6.1100	+13.993%	16	1,248	-94.272%
2026-06-11	4.9000	5.3600	4.9000	5.3600	+24.651%	13	1,248	-93.470%
2026-06-10	4.3200	4.3200	4.3000	4.3000	-23.214%	12	1,243	-91.860%
2026-06-08	5.6000	5.6000	5.6000	5.6000	+3.704%	5	1,243	-93.750%
2026-06-05	6.6900	6.6900	5.4000	5.4000	-34.861%	93	1,243	-93.519%
2026-06-03	8.2900	8.2900	8.2900	8.2900	-15.752%	29	1,242	-95.778%
2026-05-29	9.8400	9.8400	9.8400	9.8400	-4.466%	1	1,213	-96.443%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+3.000%	5	1,212	-96.602%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-42.029%	2	1,212	-96.500%
2026-05-14	17.5700	17.5700	17.2500	17.2500	-9.211%	8	1,212	-97.971%
2026-05-13	19.0000	19.0000	19.0000	19.0000	+5.673%	7	1,213	-98.158%
2026-05-11	17.9800	17.9800	17.9800	17.9800	+24.343%	6	1,213	-98.053%
2026-05-07	14.4600	14.4600	14.4600	14.4600	+62.290%	5	1,213	-97.580%
2026-05-05	9.5500	9.5500	8.9100	8.9100	-5.213%	227	1,228	-96.072%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+12.575%	8	1,217	-96.277%
2026-04-29	8.4500	8.4500	8.3500	8.3500	-23.254%	31	1,217	-95.808%
2026-04-27	10.6300	10.8900	10.6300	10.8800	-7.167%	8	1,216	-96.783%
2026-04-24	11.7000	11.7200	11.7000	11.7200	-2.089%	4	1,217	-97.014%
2026-04-21	13.3000	13.3000	11.9700	11.9700	-16.411%	30	1,214	-97.076%
2026-04-20	14.3200	14.3200	14.3200	14.3200	-8.498%	1	1,214	-97.556%
2026-04-17	15.6500	15.6500	15.6500	15.6500	+14.820%	10	1,214	-97.764%
2026-04-16	14.0300	14.0300	13.6300	13.6300	-5.805%	9	1,214	-97.432%
2026-04-15	14.4700	14.4700	14.4700	14.4700	+12.084%	3	1,210	-97.581%
2026-04-09	12.9100	12.9100	12.9100	12.9100	+0.389%	4	1,210	-97.289%
2026-04-08	13.6000	13.6000	12.8600	12.8600	+7.435%	7	1,210	-97.278%
2026-04-07	11.9700	11.9700	11.9700	11.9700	-1.074%	2	1,210	-97.076%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+3.507%	14	1,210	-97.107%
2026-04-02	11.4100	11.6900	11.3900	11.6900	-11.774%	13	1,236	-97.006%
2026-03-31	12.5200	13.2500	12.5200	13.2500	+16.330%	62	1,236	-97.358%
2026-03-30	11.3500	11.3900	11.3500	11.3900	-2.981%	2	1,236	-96.927%
2026-03-27	12.0700	12.1500	11.7400	11.7400	+12.885%	34	1,236	-97.019%
2026-03-26	10.3900	10.4000	10.3900	10.4000	-12.532%	32	1,206	-96.635%
2026-03-25	12.3500	12.3500	11.8900	11.8900	+8.883%	65	1,206	-97.056%
2026-03-23	9.7000	10.9300	9.7000	10.9200	+6.537%	33	1,209	-96.795%
2026-03-20	10.7500	10.7500	10.2500	10.2500	-7.824%	390	1,208	-96.585%
2026-03-19	10.5500	11.1200	10.5000	11.1200	-54.501%	76	1,073	-96.853%
2026-03-10	24.4400	24.4400	24.4400	24.4400	+27.624%	20	1,078	-98.568%
2026-03-05	19.3000	19.3000	19.1500	19.1500	-22.375%	26	1,078	-98.172%
2026-03-02	23.8600	24.6700	23.8200	24.6700	-5.947%	3	1,078	-98.581%
2026-02-25	26.8700	26.8700	26.2300	26.2300	+1.235%	505	582	-98.666%
2026-02-23	25.9400	25.9400	25.9100	25.9100	+26.575%	1,000	582	-98.649%
2026-02-20	20.4700	20.4700	20.4700	20.4700	-1.015%	40	82	-98.290%
2026-02-09	20.6800	20.6800	20.6800	20.6800	+29.737%	1	82	-98.308%
2026-02-05	15.9400	15.9400	15.9400	15.9400	-35.071%	1	83	-97.804%
2026-02-03	24.5500	24.5500	24.5500	24.5500	+48.788%	40	83	-98.574%
2026-02-02	19.2500	19.4500	16.5000	16.5000	-57.714%	88	83	-97.879%
2026-01-26	45.6400	45.6400	39.0200	39.0200	+21.482%	5	60	-99.103%
2026-01-23	32.1200	32.1200	32.1200	32.1200	+29.516%	10	63	-98.910%
2026-01-15	24.8000	24.8000	24.8000	24.8000	+0.936%	1	63	-98.589%
2026-01-14	24.5700	24.5700	24.5700	24.5700	+13.174%	10	63	-98.575%
2026-01-13	22.2800	22.2800	21.7100	21.7100	+8.387%	11	73	-98.388%
2026-01-12	19.5700	20.0300	19.5700	20.0300	+28.397%	2	84	-98.253%
2026-01-09	15.0500	16.1900	15.0500	15.6000	+20.185%	10	86	-97.756%
2026-01-08	12.0000	12.9800	12.0000	12.9800	-15.824%	33	85	-97.304%
2026-01-07	15.4200	15.4200	15.4200	15.4200	-10.087%	32	98	-97.730%
2026-01-06	15.4800	17.1500	15.4800	17.1500	+29.434%	6	66	-97.959%
2026-01-05	13.6500	13.9800	13.1000	13.2500	+18.834%	26	77	-97.358%
2026-01-02	12.6500	12.6500	11.1500	11.1500	+2.294%	3	77	-96.861%
2025-12-31	11.9900	12.0200	10.2700	10.9000	-26.001%	29	55	-96.789%
2025-12-30	13.4300	14.7300	13.4300	14.7300	+31.050%	3	55	-97.624%
2025-12-29	11.5200	12.3300	11.2300	11.2400	-12.868%	11	54	-96.886%
2025-12-26	12.9300	12.9300	12.8100	12.9000	+27.723%	13	55	-97.287%
2025-12-24	10.6000	10.6000	10.1000	10.1000	-3.992%	18	57	-96.535%
2025-12-23	9.3600	10.5200	9.1500	10.5200	+22.326%	38	57	-96.673%
2025-12-22	8.5000	8.6000	8.5000	8.6000	+7.635%	11	30	-95.930%
2025-12-19	7.6500	7.9900	7.6500	7.9900	+9.452%	40	21	-95.620%
2025-12-18	7.0000	7.3000	7.0000	7.3000	-5.195%	16	36	-95.205%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+26.437%	5	20	-95.455%
2025-12-16	6.0900	6.0900	6.0900	6.0900	0.000%	15	15	-94.253%