Dark

SLV20260930C65
SLV Sep 30 2026 65.00 Call (SLV260930C00065000)
option OPRA

EOD

Sep 17, 2026

0.2500+19.048%(+0.0400)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3100	0.4100	0.2400	0.2500	+19.048%	432	5,460	0.000%
2026-09-16	0.3500	0.3900	0.1900	0.2100	-30.000%	246	5,432	+19.048%
2026-09-15	0.3300	0.3400	0.2900	0.3000	+7.143%	261	5,422	-16.667%
2026-09-14	0.3200	0.3400	0.2600	0.2800	-30.000%	238	5,303	-10.714%
2026-09-11	0.6000	0.6000	0.4000	0.4000	-20.000%	109	5,252	-37.500%
2026-09-10	0.6700	0.6800	0.5000	0.5000	-62.687%	3,313	5,225	-50.000%
2026-09-09	1.2500	1.4800	1.1300	1.3400	+67.500%	671	3,624	-81.343%
2026-09-08	0.8900	0.9900	0.8000	0.8000	-20.792%	126	3,980	-68.750%
2026-09-04	1.0100	1.1500	0.9900	1.0100	-30.822%	74	3,973	-75.248%
2026-09-03	1.1700	1.5900	1.1300	1.4600	+47.475%	747	3,973	-82.877%
2026-09-02	0.9000	1.0300	0.8800	0.9900	+26.923%	262	4,216	-74.747%
2026-09-01	0.8900	0.9800	0.7700	0.7800	-41.353%	578	4,165	-67.949%
2026-08-31	1.4600	1.4600	1.1700	1.3300	-10.135%	459	4,137	-81.203%
2026-08-28	3.1500	3.3100	1.4000	1.4800	-43.511%	1,841	4,004	-83.108%
2026-08-27	2.1200	2.7000	2.0000	2.6200	+20.737%	1,607	4,574	-90.458%
2026-08-26	2.1500	2.2500	1.9600	2.1700	-13.889%	448	4,769	-88.479%
2026-08-25	2.0000	2.5900	1.9900	2.5200	-3.448%	936	4,601	-90.079%
2026-08-24	3.0000	3.0500	2.4600	2.6100	-9.375%	823	4,913	-90.421%
2026-08-21	3.0500	3.2500	2.7800	2.8800	+14.286%	804	4,282	-91.319%
2026-08-20	2.0200	2.8800	2.0200	2.5200	+29.231%	743	4,132	-90.079%
2026-08-19	1.5800	1.9500	1.4900	1.9500	+77.273%	1,118	4,387	-87.179%
2026-08-18	1.5400	1.5400	1.1000	1.1000	-37.853%	154	3,840	-77.273%
2026-08-17	1.6200	1.9900	1.6200	1.7700	+17.219%	263	3,791	-85.876%
2026-08-14	1.6000	1.7800	1.4900	1.5100	+2.721%	72	3,596	-83.444%
2026-08-13	1.7800	1.7800	1.4700	1.4700	-25.758%	53	3,556	-82.993%
2026-08-12	2.1700	2.3200	1.9500	1.9800	+3.125%	129	3,557	-87.374%
2026-08-11	2.0000	2.0700	1.8600	1.9200	-18.644%	115	3,586	-86.979%
2026-08-10	1.7700	2.4500	1.7000	2.3600	+42.169%	239	3,568	-89.407%
2026-08-07	1.9300	1.9600	1.5500	1.6600	+28.682%	173	3,455	-84.940%
2026-08-06	1.2500	1.2900	1.1300	1.2900	-10.417%	197	3,552	-80.620%
2026-08-05	1.4200	1.6600	1.4100	1.4400	+44.000%	215	3,523	-82.639%
2026-08-04	0.9900	1.0500	0.9500	1.0000	+38.889%	45	3,569	-75.000%
2026-08-03	0.6300	0.7400	0.6300	0.7200	-1.370%	278	3,575	-65.278%
2026-07-31	0.7500	0.7500	0.7300	0.7300	-24.742%	22	3,541	-65.753%
2026-07-30	0.8000	0.9800	0.8000	0.9700	+24.359%	27	3,520	-74.227%
2026-07-29	0.7300	0.8700	0.7200	0.7800	+1.299%	37	3,534	-67.949%
2026-07-28	0.7600	0.8000	0.7600	0.7700	-18.085%	198	3,502	-67.532%
2026-07-27	0.9700	0.9700	0.9200	0.9400	-6.931%	151	3,547	-73.404%
2026-07-24	1.0000	1.0800	1.0000	1.0100	+6.316%	49	3,448	-75.248%
2026-07-23	1.0200	1.0600	0.9400	0.9500	-27.481%	70	3,455	-73.684%
2026-07-22	1.1200	1.5300	1.1200	1.3100	+27.184%	58	3,429	-80.916%
2026-07-21	1.0200	1.1100	1.0000	1.0300	+32.051%	655	3,426	-75.728%
2026-07-20	0.8500	0.8500	0.7800	0.7800	-2.500%	113	3,785	-67.949%
2026-07-17	0.7800	0.8300	0.7700	0.8000	+2.564%	13	3,686	-68.750%
2026-07-16	0.8600	0.8600	0.7700	0.7800	-16.129%	184	3,677	-67.949%
2026-07-15	1.1500	1.1500	0.9300	0.9300	-21.186%	12	3,774	-73.118%
2026-07-14	1.2500	1.2900	1.1800	1.1800	+13.462%	30	3,767	-78.814%
2026-07-13	1.2000	1.2000	1.0400	1.0400	-22.388%	217	3,770	-75.962%
2026-07-10	1.4500	1.4800	1.3400	1.3400	-18.788%	10	3,643	-81.343%
2026-07-09	1.7000	1.7000	1.6500	1.6500	+18.705%	33	3,638	-84.848%
2026-07-08	1.4300	1.4500	1.2800	1.3900	-18.235%	118	3,621	-82.014%
2026-07-07	2.0000	2.0000	1.7000	1.7000	-23.423%	335	3,564	-85.294%
2026-07-06	2.1200	2.2200	2.0700	2.2200	+15.026%	19	3,337	-88.739%
2026-07-02	2.0700	2.3000	1.9200	1.9300	+10.286%	108	3,460	-87.047%
2026-07-01	1.6700	2.0600	1.6700	1.7500	+2.339%	307	3,460	-85.714%
2026-06-30	1.6600	1.9500	1.6600	1.7100	+8.917%	79	3,285	-85.380%
2026-06-29	1.5200	1.5700	1.5100	1.5700	-11.798%	108	3,286	-84.076%
2026-06-26	1.6700	1.9000	1.6700	1.7800	+5.952%	104	3,281	-85.955%
2026-06-25	1.5800	1.8000	1.5800	1.6800	+20.000%	29	3,309	-85.119%
2026-06-24	1.6700	1.7400	1.4000	1.4000	-36.652%	212	3,301	-82.143%
2026-06-23	2.6000	2.6000	2.1500	2.2100	-32.000%	22	3,119	-88.688%
2026-06-22	3.9900	3.9900	3.2500	3.2500	-13.793%	20	3,118	-92.308%
2026-06-18	4.3000	4.3000	3.5900	3.7700	-16.960%	110	3,156	-93.369%
2026-06-17	5.5000	6.1000	4.5400	4.5400	-18.929%	84	3,156	-94.493%
2026-06-16	5.2600	5.6000	5.2600	5.6000	-2.778%	57	3,156	-95.536%
2026-06-15	6.3300	6.3500	5.7500	5.7600	+14.970%	51	3,114	-95.660%
2026-06-12	4.7500	5.1000	4.5500	5.0100	-1.183%	12	3,114	-95.010%
2026-06-11	3.7500	5.1200	3.7200	5.0700	+34.127%	49	3,114	-95.069%
2026-06-10	4.1000	4.2000	3.7800	3.7800	-7.579%	688	3,075	-93.386%
2026-06-09	4.8500	4.8500	3.8700	4.0900	-20.583%	127	3,490	-93.888%
2026-06-08	5.1500	5.3000	4.8500	5.1500	+2.386%	15	3,364	-95.146%
2026-06-05	6.1100	6.1100	5.0000	5.0300	-35.513%	79	3,354	-95.030%
2026-06-04	7.7900	7.8000	7.7900	7.8000	+2.497%	7	3,283	-96.795%
2026-06-03	7.6100	7.6100	7.6100	7.6100	-12.529%	1	3,280	-96.715%
2026-06-02	9.2000	9.2000	8.7000	8.7000	-0.571%	10	3,292	-97.126%
2026-06-01	8.8000	8.8500	8.7500	8.7500	-5.098%	11	3,290	-97.143%
2026-05-29	9.1200	9.7500	9.1100	9.2200	-1.390%	92	3,290	-97.289%
2026-05-28	8.8000	9.3500	8.6700	9.3500	+6.250%	14	3,292	-97.326%
2026-05-27	8.7400	8.8500	8.7400	8.8000	-10.660%	317	3,290	-97.159%
2026-05-26	9.8500	9.8500	9.8500	9.8500	-1.104%	2	3,566	-97.462%
2026-05-22	9.9600	9.9600	9.9600	9.9600	+5.397%	5	3,564	-97.490%
2026-05-21	9.4500	9.4500	9.4500	9.4500	-4.545%	2	3,559	-97.354%
2026-05-20	9.9000	9.9000	9.9000	9.9000	+3.125%	1	3,559	-97.475%
2026-05-19	9.3900	9.8500	9.3900	9.6000	-17.241%	8	3,561	-97.396%
2026-05-18	11.5000	11.6000	10.9000	11.6000	+3.111%	12	3,561	-97.845%
2026-05-15	11.4000	11.5800	11.2000	11.2500	-41.649%	132	3,561	-97.778%
2026-05-13	18.5500	20.3700	18.5500	19.2800	+5.068%	13	3,610	-98.703%
2026-05-12	16.5000	18.3500	16.5000	18.3500	+2.228%	7	3,610	-98.638%
2026-05-11	17.5500	17.9500	17.1500	17.9500	+32.180%	16	3,610	-98.607%
2026-05-08	13.9000	14.3000	13.5800	13.5800	+7.778%	5	3,635	-98.159%
2026-05-07	13.6700	13.9800	12.6000	12.6000	+12.000%	56	3,638	-98.016%
2026-05-06	11.1000	11.2500	11.1000	11.2500	+26.404%	27	3,666	-97.778%
2026-05-05	9.1000	9.1000	8.9000	8.9000	+2.417%	12	3,690	-97.191%
2026-05-04	8.6500	8.6900	8.6500	8.6900	-13.360%	2	3,682	-97.123%
2026-05-01	10.4200	10.5000	10.0300	10.0300	+16.900%	970	2,842	-97.507%
2026-04-30	8.7500	8.7500	8.5800	8.5800	+7.250%	3	2,842	-97.086%
2026-04-29	8.0000	8.1000	7.9000	8.0000	-10.615%	82	2,844	-96.875%
2026-04-28	8.8500	8.9800	8.8500	8.9500	-15.166%	23	2,866	-97.207%
2026-04-27	10.5500	10.5500	10.5500	10.5500	-5.381%	1	2,843	-97.630%
2026-04-24	11.1500	11.1500	11.1500	11.1500	-2.193%	20	2,842	-97.758%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-7.692%	5	2,822	-97.807%
2026-04-22	12.3500	12.3500	12.3500	12.3500	-3.440%	2	2,822	-97.976%
2026-04-21	12.7900	12.7900	12.7900	12.7900	-8.315%	1	2,820	-98.045%
2026-04-20	13.9500	13.9500	13.9500	13.9500	-12.813%	1	2,820	-98.208%
2026-04-17	15.5400	16.0000	15.4300	16.0000	+19.760%	5	2,821	-98.438%
2026-04-16	13.3600	13.3600	13.3600	13.3600	-6.311%	1	2,818	-98.129%
2026-04-14	13.6000	14.2600	13.6000	14.2600	+21.362%	4	2,817	-98.247%
2026-04-13	10.9500	11.7500	10.9500	11.7500	-7.115%	10	2,818	-97.872%
2026-04-10	12.3700	12.6500	12.3700	12.6500	-0.784%	5	2,822	-98.024%
2026-04-09	11.9500	12.7500	11.9500	12.7500	+6.695%	25	2,819	-98.039%
2026-04-08	13.4800	13.4800	11.9500	11.9500	+7.755%	22	2,830	-97.908%
2026-04-07	10.9500	11.0900	10.9500	11.0900	-4.397%	16	2,833	-97.746%
2026-04-06	11.7500	11.7500	11.2700	11.6000	-0.770%	1,005	2,825	-97.845%
2026-04-02	10.5000	11.7100	10.5000	11.6900	-12.171%	88	3,120	-97.861%
2026-04-01	13.3000	13.3100	13.3000	13.3100	-1.771%	31	3,120	-98.122%
2026-03-31	12.4000	13.5500	12.4000	13.5500	+25.347%	177	3,110	-98.155%
2026-03-30	11.7000	11.7000	10.8100	10.8100	-4.336%	20	3,166	-97.687%
2026-03-27	11.6300	11.7500	11.2800	11.3000	+13.911%	31	3,166	-97.788%
2026-03-26	10.1000	10.3500	9.9200	9.9200	-13.362%	8	3,154	-97.480%
2026-03-25	12.0500	12.1000	11.1000	11.4500	+8.944%	63	3,366	-97.817%
2026-03-24	9.7700	10.5100	9.7700	10.5100	-1.315%	20	3,366	-97.621%
2026-03-23	8.8200	10.6500	8.8200	10.6500	+19.395%	388	3,351	-97.653%
2026-03-20	10.2000	10.2000	8.9200	8.9200	-18.909%	1,065	3,357	-97.197%
2026-03-19	9.3200	11.1000	8.6900	11.0000	-16.031%	607	2,805	-97.727%
2026-03-18	13.6200	13.6500	13.1000	13.1000	-14.098%	27	2,335	-98.092%
2026-03-17	15.6000	15.6000	15.2500	15.2500	-8.133%	2	2,338	-98.361%
2026-03-16	16.9000	16.9000	16.6000	16.6000	-3.768%	5	2,339	-98.494%
2026-03-13	19.3000	19.3000	17.0000	17.2500	-13.664%	3	2,339	-98.551%
2026-03-12	20.1500	20.3000	19.9800	19.9800	-4.402%	7	2,338	-98.749%
2026-03-11	20.6200	20.9000	20.0500	20.9000	-9.524%	40	2,336	-98.804%
2026-03-10	23.0500	23.6900	22.7500	23.1000	+9.479%	49	2,315	-98.918%
2026-03-09	19.7000	21.3000	19.4500	21.1000	+5.500%	223	2,347	-98.815%
2026-03-06	19.8000	20.1500	19.8000	20.0000	+12.296%	1,052	2,618	-98.750%
2026-03-05	19.4000	19.4000	17.8000	17.8100	-10.727%	569	3,180	-98.596%
2026-03-04	20.0000	20.0000	19.4500	19.9500	0.000%	3	3,179	-98.747%
2026-03-03	19.5900	20.2500	19.5900	19.9500	-19.067%	4	3,178	-98.747%
2026-03-02	25.6000	25.9000	22.9500	24.6500	-11.964%	411	3,176	-98.986%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+15.702%	2	3,179	-99.107%
2026-02-26	22.6000	24.3000	22.6000	24.2000	-8.679%	484	3,179	-98.967%
2026-02-25	26.1500	26.5000	26.1500	26.5000	+9.959%	16	3,233	-99.057%
2026-02-24	25.1000	25.1000	23.7000	24.1000	-8.885%	563	3,233	-98.963%
2026-02-23	24.8000	26.4500	24.8000	26.4500	+56.973%	2,008	3,749	-99.055%
2026-02-20	16.8500	16.8500	16.8500	16.8500	+15.411%	10	2,553	-98.516%
2026-02-18	14.7000	14.7000	14.6000	14.6000	+25.214%	6	2,563	-98.288%
2026-02-17	12.0000	12.0000	11.1000	11.6600	-15.812%	33	2,565	-97.856%
2026-02-13	15.1000	15.1000	13.8500	13.8500	-4.811%	11	2,531	-98.195%
2026-02-12	18.8500	18.8500	14.0000	14.5500	-28.148%	117	2,531	-98.282%
2026-02-11	19.9500	20.2500	19.9500	20.2500	+13.445%	6	2,504	-98.765%
2026-02-10	17.8500	17.8500	17.8500	17.8500	-13.139%	1	2,504	-98.599%
2026-02-09	18.1800	20.5500	18.1800	20.5500	+25.076%	11	2,505	-98.783%
2026-02-06	15.1000	16.6500	15.1000	16.4300	+17.357%	86	2,507	-98.478%
2026-02-05	14.0500	16.0000	13.6500	14.0000	-32.039%	126	2,520	-98.214%
2026-02-04	25.4500	25.4500	20.6000	20.6000	-4.186%	7	2,535	-98.786%
2026-02-03	22.3000	24.1000	20.6500	21.5000	+22.159%	105	2,534	-98.837%
2026-02-02	18.8000	18.9000	15.2000	17.6000	-12.000%	113	2,534	-98.580%
2026-01-30	33.0500	33.0500	16.2000	20.0000	-54.338%	102	2,538	-98.750%
2026-01-29	49.2300	49.2300	37.6400	43.8000	-4.575%	80	2,488	-99.429%
2026-01-28	43.5500	45.9000	40.3000	45.9000	+11.004%	46	2,488	-99.455%
2026-01-27	36.2300	41.3500	36.2300	41.3500	+8.673%	48	2,474	-99.395%
2026-01-26	39.3300	46.3500	37.0500	38.0500	+17.257%	225	2,448	-99.343%
2026-01-23	30.2000	32.4500	30.0300	32.4500	+17.360%	361	2,487	-99.230%
2026-01-22	26.7300	27.9200	26.7300	27.6500	+10.379%	59	2,516	-99.096%
2026-01-21	26.8200	26.8200	24.0000	25.0500	-6.530%	29	2,524	-99.002%
2026-01-20	27.1200	27.4200	26.1000	26.8000	+14.043%	53	2,495	-99.067%
2026-01-16	23.7500	23.7500	21.9000	23.5000	-6.000%	52	2,494	-98.936%
2026-01-15	22.6500	25.7000	22.6500	25.0000	-2.913%	41	2,494	-99.000%
2026-01-14	24.0500	25.8500	23.8100	25.7500	+27.475%	97	2,472	-99.029%
2026-01-13	22.0000	22.0500	20.0200	20.2000	+4.393%	60	2,481	-98.762%
2026-01-12	18.7500	19.8500	18.7500	19.3500	+26.885%	42	2,503	-98.708%
2026-01-09	14.8400	15.7100	14.8400	15.2500	+14.662%	46	2,510	-98.361%
2026-01-08	11.8000	13.3000	11.8000	13.3000	-7.317%	31	2,528	-98.120%
2026-01-07	13.7000	15.0000	13.7000	14.3500	-10.313%	219	2,506	-98.258%
2026-01-06	15.8000	16.0000	15.2500	16.0000	+22.137%	17	2,601	-98.438%
2026-01-05	13.1900	14.1500	12.8500	13.1000	+18.552%	85	2,600	-98.092%
2026-01-02	12.2800	12.2800	10.5000	11.0500	+3.756%	126	2,600	-97.738%
2025-12-31	11.4000	11.9500	9.9500	10.6500	-20.818%	260	2,613	-97.653%
2025-12-30	13.6000	14.7000	12.9000	13.4500	+16.957%	107	2,613	-98.141%
2025-12-29	11.2500	12.0500	10.6000	11.5000	-26.518%	269	2,666	-97.826%
2025-12-26	12.6500	15.6500	12.4000	15.6500	+46.673%	62	2,448	-98.403%
2025-12-24	10.5500	10.7000	9.6000	10.6700	+4.608%	84	2,473	-97.657%
2025-12-23	9.1000	10.2000	8.8000	10.2000	+19.298%	167	2,473	-97.549%
2025-12-22	8.7300	8.7300	8.3400	8.5500	+9.756%	36	2,388	-97.076%
2025-12-19	7.1500	7.8000	7.0500	7.7900	+15.407%	39	2,365	-96.791%
2025-12-18	6.8000	7.1000	6.6000	6.7500	-8.784%	73	2,340	-96.296%
2025-12-17	6.6500	7.4000	6.6500	7.4000	+24.370%	115	2,398	-96.622%
2025-12-16	6.0500	6.0500	5.7500	5.9500	-3.252%	687	2,404	-95.798%
2025-12-15	6.2000	6.3500	5.8000	6.1500	+17.143%	72	1,782	-95.935%
2025-12-12	6.3000	6.3000	5.0000	5.2500	-14.773%	657	1,725	-95.238%
2025-12-11	5.9500	6.5000	5.9000	6.1600	+5.299%	523	1,569	-95.942%
2025-12-10	6.4500	6.4500	5.1500	5.8500	+7.339%	891	1,538	-95.726%
2025-12-09	5.0500	5.5000	5.0500	5.4500	+28.235%	548	648	-95.413%
2025-12-08	4.2500	4.2500	4.2500	4.2500	+1.918%	1	107	-94.118%
2025-12-05	4.2300	4.8500	4.1700	4.1700	0.000%	106	106	-94.005%