Dark

SLV20260930C66
SLV Sep 30 2026 66.00 Call (SLV260930C00066000)
option OPRA

EOD

Sep 17, 2026

0.20000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2600	0.3200	0.2000	0.2000	0.000%	26	1,069	0.000%
2026-09-16	0.2900	0.3100	0.2000	0.2000	-20.000%	47	1,082	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,066	-20.000%
2026-09-14	0.2400	0.2800	0.2300	0.2600	-21.212%	43	1,065	-23.077%
2026-09-11	0.4900	0.4900	0.3300	0.3300	-28.261%	59	1,063	-39.394%
2026-09-10	0.5200	0.5600	0.4500	0.4600	-57.407%	37	1,062	-56.522%
2026-09-09	1.0500	1.2100	0.9300	1.0800	+52.113%	138	1,063	-81.481%
2026-09-08	0.8000	0.8100	0.6800	0.7100	-16.471%	91	1,013	-71.831%
2026-09-04	0.8500	0.9200	0.8400	0.8500	-29.752%	29	989	-76.471%
2026-09-03	1.0000	1.2700	0.9400	1.2100	+51.250%	76	989	-83.471%
2026-09-02	0.8600	0.8600	0.7600	0.8000	+1.266%	10	950	-75.000%
2026-09-01	0.7100	0.8100	0.7100	0.7900	-22.549%	30	951	-74.684%
2026-08-31	1.2700	1.2700	1.0200	1.0200	-17.742%	89	947	-80.392%
2026-08-28	2.7900	2.8300	1.2100	1.2400	-45.614%	366	995	-83.871%
2026-08-27	1.8600	2.4000	1.7900	2.2800	+18.750%	193	1,166	-91.228%
2026-08-26	1.9500	1.9500	1.7000	1.9200	-15.789%	20	1,167	-89.583%
2026-08-25	1.7600	2.3500	1.7600	2.2800	-2.564%	164	1,166	-91.228%
2026-08-24	2.5700	2.6100	2.2400	2.3400	-8.949%	201	1,111	-91.453%
2026-08-21	2.7400	2.8600	2.5200	2.5700	+14.732%	939	923	-92.218%
2026-08-20	1.9400	2.5600	1.9200	2.2400	+29.480%	195	1,030	-91.071%
2026-08-19	1.4400	1.7300	1.3200	1.7300	+71.287%	132	887	-88.439%
2026-08-18	1.0300	1.0300	1.0100	1.0100	-36.478%	3	825	-80.198%
2026-08-17	1.5900	1.5900	1.5900	1.5900	+18.657%	1	824	-87.421%
2026-08-14	1.4700	1.4700	1.3400	1.3400	-8.219%	3	824	-85.075%
2026-08-13	1.6000	1.6000	1.4300	1.4600	-22.340%	5	822	-86.301%
2026-08-12	2.0000	2.1100	1.7700	1.8800	+9.302%	47	835	-89.362%
2026-08-11	1.8200	1.8200	1.6700	1.7200	-19.249%	40	827	-88.372%
2026-08-10	1.5400	2.1700	1.5400	2.1300	+43.919%	156	811	-90.610%
2026-08-07	1.7700	1.7700	1.4300	1.4800	+33.333%	11	832	-86.486%
2026-08-06	1.1400	1.1400	1.0300	1.1100	-15.267%	42	835	-81.982%
2026-08-05	1.2800	1.4500	1.2800	1.3100	+37.895%	33	832	-84.733%
2026-08-04	0.8900	0.9500	0.8700	0.9500	+55.738%	5	808	-78.947%
2026-08-03	0.5700	0.6400	0.5700	0.6100	-11.594%	8	807	-67.213%
2026-07-31	0.7900	0.7900	0.6800	0.6900	-21.591%	16	807	-71.014%
2026-07-30	0.7700	0.8800	0.7700	0.8800	+23.944%	7	809	-77.273%
2026-07-29	0.7100	0.7100	0.7100	0.7100	0.000%	1	809	-71.831%
2026-07-28	0.7000	0.7100	0.7000	0.7100	-15.476%	149	931	-71.831%
2026-07-27	0.9300	0.9300	0.8400	0.8400	-16.000%	7	810	-76.190%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+19.048%	1	809	-80.000%
2026-07-23	0.8400	0.8400	0.8400	0.8400	-28.814%	1	810	-76.190%
2026-07-22	1.3800	1.3800	1.1800	1.1800	+20.408%	9	809	-83.051%
2026-07-21	0.9100	0.9800	0.9100	0.9800	+36.111%	2	808	-79.592%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-1.370%	1	806	-72.222%
2026-07-17	0.7500	0.7500	0.7300	0.7300	0.000%	3	807	-72.603%
2026-07-16	0.7600	0.7600	0.7300	0.7300	-22.340%	9	806	-72.603%
2026-07-15	0.9700	0.9700	0.9200	0.9400	-11.321%	14	799	-78.723%
2026-07-14	1.1400	1.1400	1.0600	1.0600	+11.579%	4	812	-81.132%
2026-07-13	1.0400	1.0400	0.9500	0.9500	-24.000%	25	809	-78.947%
2026-07-10	1.3100	1.3100	1.2500	1.2500	-17.219%	12	798	-84.000%
2026-07-09	1.4800	1.5100	1.4800	1.5100	+24.793%	7	798	-86.755%
2026-07-08	1.2100	1.2100	1.2100	1.2100	-19.333%	10	792	-83.471%
2026-07-07	1.7000	1.7000	1.5000	1.5000	-15.254%	9	783	-86.667%
2026-07-02	1.7700	1.7700	1.7700	1.7700	+4.118%	1	782	-88.701%
2026-07-01	1.6100	1.7000	1.6100	1.7000	+2.410%	11	782	-88.235%
2026-06-30	1.7400	1.7400	1.6600	1.6600	+22.059%	2	779	-87.952%
2026-06-29	1.3600	1.3600	1.3600	1.3600	-18.563%	1	779	-85.294%
2026-06-26	1.6700	1.6700	1.6700	1.6700	+10.596%	1	780	-88.024%
2026-06-25	1.6200	1.6200	1.5100	1.5100	+8.633%	3	781	-86.755%
2026-06-24	1.5300	1.5500	1.3900	1.3900	-31.863%	4	781	-85.612%
2026-06-23	2.3200	2.3200	2.0400	2.0400	-33.550%	20	781	-90.196%
2026-06-22	3.5000	3.5000	3.0700	3.0700	-15.890%	54	783	-93.485%
2026-06-18	3.6500	3.6500	3.6500	3.6500	-29.808%	1	788	-94.521%
2026-06-17	5.4500	5.4500	5.2000	5.2000	+3.175%	8	788	-96.154%
2026-06-16	5.1000	5.1000	5.0400	5.0400	-13.103%	2	788	-96.032%
2026-06-15	5.9300	5.9300	5.8000	5.8000	+21.849%	6	788	-96.552%
2026-06-11	4.3000	4.7600	4.3000	4.7600	+23.316%	51	788	-95.798%
2026-06-10	3.8600	3.8600	3.8600	3.8600	+1.847%	1	737	-94.819%
2026-06-09	4.7700	4.7700	3.7900	3.7900	-19.362%	30	737	-94.723%
2026-06-08	4.7500	4.7500	4.7000	4.7000	-34.722%	22	755	-95.745%
2026-06-03	7.1800	7.2000	7.1800	7.2000	-10.112%	10	737	-97.222%
2026-06-01	7.7900	8.0100	7.7900	8.0100	-2.909%	45	731	-97.503%
2026-05-28	8.4000	8.4000	8.2500	8.2500	-1.786%	2	777	-97.576%
2026-05-27	8.3900	8.4000	8.3200	8.4000	-12.500%	50	776	-97.619%
2026-05-26	9.4000	9.6000	9.3900	9.6000	+1.695%	50	780	-97.917%
2026-05-22	9.4400	9.4400	9.4400	9.4400	+3.509%	50	755	-97.881%
2026-05-21	9.1200	9.1200	9.1200	9.1200	-2.979%	1	730	-97.807%
2026-05-20	9.4000	9.4000	9.4000	9.4000	+3.867%	1	730	-97.872%
2026-05-19	9.4500	9.4600	9.0500	9.0500	-15.421%	12	731	-97.790%
2026-05-15	10.9500	11.1200	10.7000	10.7000	-45.547%	5	731	-98.131%
2026-05-13	19.6500	19.7500	19.6500	19.6500	+22.583%	100	717	-98.982%
2026-05-12	16.6500	16.6500	16.0300	16.0300	-4.299%	2	717	-98.752%
2026-05-11	16.7500	16.7500	16.7500	16.7500	+28.352%	5	717	-98.806%
2026-05-08	12.6600	13.0500	12.6600	13.0500	+24.286%	3	811	-98.467%
2026-05-06	10.8900	10.8900	10.5000	10.5000	+30.112%	32	858	-98.095%
2026-05-04	8.6000	8.6000	8.0700	8.0700	-14.963%	24	829	-97.522%
2026-05-01	9.2500	9.8700	9.2500	9.4900	+25.695%	107	726	-97.893%
2026-04-29	7.5500	7.5500	7.5500	7.5500	-12.717%	3	726	-97.351%
2026-04-28	8.3800	8.6500	8.3800	8.6500	-21.149%	3	726	-97.688%
2026-04-23	10.9700	10.9700	10.9700	10.9700	-7.815%	1	726	-98.177%
2026-04-22	12.1000	12.1000	11.9000	11.9000	-23.077%	3	725	-98.319%
2026-04-17	14.9000	15.4700	14.9000	15.4700	+47.333%	3	725	-98.707%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-13.223%	2	728	-98.095%
2026-04-10	12.1000	12.1000	12.1000	12.1000	+0.415%	1	726	-98.347%
2026-04-08	12.0500	12.0500	12.0500	12.0500	+7.589%	1	725	-98.340%
2026-04-06	11.2000	11.2000	11.2000	11.2000	-1.235%	1	726	-98.214%
2026-04-02	10.2100	11.3400	10.1000	11.3400	-11.751%	52	733	-98.236%
2026-04-01	12.8500	12.8500	12.8500	12.8500	+4.898%	2	733	-98.444%
2026-03-31	12.2500	12.2500	12.2500	12.2500	+9.865%	1	731	-98.367%
2026-03-30	10.8400	11.1500	10.8400	11.1500	+1.548%	2	730	-98.206%
2026-03-27	10.9800	10.9800	10.9800	10.9800	+11.585%	1	730	-98.179%
2026-03-26	9.8400	9.8400	9.8400	9.8400	-15.897%	2	729	-97.967%
2026-03-25	11.8000	11.8000	11.7000	11.7000	+14.481%	8	734	-98.291%
2026-03-24	10.2400	10.2400	10.2200	10.2200	+2.714%	25	729	-98.043%
2026-03-23	9.9600	9.9800	9.9500	9.9500	-20.272%	75	729	-97.990%
2026-03-18	12.9500	12.9500	12.4800	12.4800	-38.401%	52	729	-98.397%
2026-03-11	20.2600	20.2600	20.2600	20.2600	+12.244%	5	679	-99.013%
2026-03-05	18.0500	18.0500	18.0500	18.0500	-10.644%	2	687	-98.892%
2026-03-04	20.2200	20.2200	20.2000	20.2000	+2.020%	15	687	-99.010%
2026-03-03	20.0000	20.0000	19.8000	19.8000	-18.012%	15	687	-98.990%
2026-03-02	24.2000	24.2200	23.5000	24.1500	-9.720%	8	682	-99.172%
2026-02-27	26.5700	26.7500	26.5700	26.7500	+18.363%	2	682	-99.252%
2026-02-26	22.6000	22.6000	22.6000	22.6000	-12.403%	1	683	-99.115%
2026-02-25	25.3700	25.8000	25.3700	25.8000	+8.403%	6	682	-99.225%
2026-02-24	23.8000	23.8000	23.8000	23.8000	-4.724%	4	682	-99.160%
2026-02-23	24.1100	25.0000	24.1100	24.9800	+17.830%	1,001	686	-99.199%
2026-02-20	19.3500	21.2000	19.3500	21.2000	+47.941%	2	231	-99.057%
2026-02-18	14.3300	14.3300	14.3300	14.3300	+27.152%	2	230	-98.604%
2026-02-17	11.5500	11.5500	10.7500	11.2700	-13.441%	26	230	-98.225%
2026-02-13	13.0200	13.0200	13.0200	13.0200	-5.652%	20	245	-98.464%
2026-02-12	13.4500	13.8000	13.1000	13.8000	-20.507%	43	245	-98.551%
2026-02-10	17.3600	17.3600	17.3600	17.3600	-13.416%	5	267	-98.848%
2026-02-09	18.3600	20.0500	18.3600	20.0500	+43.728%	17	262	-99.002%
2026-02-05	14.2000	14.2000	13.9500	13.9500	-32.446%	20	271	-98.566%
2026-02-04	22.1000	22.1000	20.6500	20.6500	-0.959%	5	287	-99.031%
2026-02-03	22.9300	22.9300	20.8500	20.8500	+19.553%	16	282	-99.041%
2026-02-02	16.9400	17.4400	14.4500	17.4400	-18.695%	108	288	-98.853%
2026-01-30	21.5000	21.5000	18.7500	21.4500	-48.126%	9	215	-99.068%
2026-01-29	41.3500	41.3500	41.3500	41.3500	-3.837%	1	214	-99.516%
2026-01-26	39.6400	43.0000	39.6400	43.0000	+40.523%	2	215	-99.535%
2026-01-23	30.0000	30.6000	30.0000	30.6000	+21.044%	33	215	-99.346%
2026-01-21	25.2800	25.2800	25.2800	25.2800	-4.061%	5	221	-99.209%
2026-01-20	26.5000	26.5000	26.1200	26.3500	+15.570%	30	216	-99.241%
2026-01-16	22.0000	22.8000	22.0000	22.8000	-5.000%	3	245	-99.123%
2026-01-15	22.9000	24.1000	22.9000	24.0000	-4.950%	12	245	-99.167%
2026-01-14	23.3300	25.2500	23.3300	25.2500	+23.472%	8	233	-99.208%
2026-01-13	20.8500	20.8500	20.4500	20.4500	+10.541%	2	241	-99.022%
2026-01-12	18.5500	18.5500	18.5000	18.5000	+26.799%	15	243	-98.919%
2026-01-09	14.2500	15.1000	14.2500	14.5900	+13.984%	33	258	-98.629%
2026-01-08	11.4500	12.8000	11.4000	12.8000	-3.759%	53	232	-98.438%
2026-01-07	13.6000	13.6000	13.3000	13.3000	-15.016%	8	215	-98.496%
2026-01-06	14.8200	15.6500	14.8200	15.6500	+18.292%	8	221	-98.722%
2026-01-05	12.6900	13.9000	12.3900	13.2300	+23.070%	16	229	-98.488%
2026-01-02	11.4000	11.6000	10.1800	10.7500	+5.392%	83	229	-98.140%
2025-12-31	10.7000	11.3500	10.0000	10.2000	-19.368%	88	173	-98.039%
2025-12-30	13.1000	14.1000	12.5500	12.6500	+12.946%	111	173	-98.419%
2025-12-29	11.0000	11.6800	10.5500	11.2000	-15.599%	155	181	-98.214%
2025-12-26	13.2700	13.2700	13.2700	13.2700	+29.211%	1	29	-98.493%
2025-12-24	9.6400	10.2700	9.6400	10.2700	+6.535%	4	24	-98.053%
2025-12-23	8.7000	9.7800	8.7000	9.6400	+40.936%	13	24	-97.925%
2025-12-18	6.8400	6.8400	6.8400	6.8400	-3.662%	1	12	-97.076%
2025-12-17	7.1000	7.1000	7.1000	7.1000	+22.414%	1	11	-97.183%
2025-12-16	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	-96.552%