Dark

SLV20260930C67
SLV Sep 30 2026 67.00 Call (SLV260930C00067000)
option OPRA

EOD

Sep 17, 2026

0.1700+13.333%(+0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2100	0.2400	0.1700	0.1700	+13.333%	29	1,487	0.000%
2026-09-16	0.2400	0.2600	0.1300	0.1500	-37.500%	82	1,486	+13.333%
2026-09-15	0.2100	0.2400	0.2100	0.2400	+9.091%	19	1,539	-29.167%
2026-09-14	0.2000	0.2200	0.1900	0.2200	-21.429%	90	1,535	-22.727%
2026-09-11	0.4000	0.4000	0.2800	0.2800	-28.205%	91	1,461	-39.286%
2026-09-10	0.4600	0.4600	0.3800	0.3900	-57.143%	22	1,548	-56.410%
2026-09-09	0.7800	1.0300	0.7800	0.9100	+54.237%	36	1,556	-81.319%
2026-09-08	0.6300	0.6600	0.5900	0.5900	-20.270%	27	1,565	-71.186%
2026-09-04	0.7200	0.7700	0.7200	0.7400	-28.846%	28	1,559	-77.027%
2026-09-03	0.8500	1.1500	0.8200	1.0400	+57.576%	83	1,559	-83.654%
2026-09-02	0.7000	0.7000	0.6400	0.6600	+13.793%	13	1,595	-74.242%
2026-09-01	0.6600	0.6600	0.5800	0.5800	-34.831%	101	1,865	-70.690%
2026-08-31	0.9300	0.9300	0.8800	0.8900	-18.349%	45	1,799	-80.899%
2026-08-28	2.4700	2.5000	1.0700	1.0900	-46.040%	365	1,759	-84.404%
2026-08-27	1.6500	2.0800	1.5400	2.0200	+21.687%	44	1,519	-91.584%
2026-08-26	1.7600	1.7600	1.6600	1.6600	-19.024%	5	1,509	-89.759%
2026-08-25	1.5700	2.0500	1.5200	2.0500	-0.966%	52	1,506	-91.707%
2026-08-24	2.3500	2.3500	2.0600	2.0700	-13.389%	30	1,477	-91.787%
2026-08-21	2.5700	2.5700	2.2700	2.3900	+14.904%	1,088	1,457	-92.887%
2026-08-20	1.6800	2.1400	1.6800	2.0800	+35.065%	110	989	-91.827%
2026-08-19	1.1800	1.5400	1.1800	1.5400	+71.111%	106	961	-88.961%
2026-08-18	1.0700	1.1000	0.8900	0.9000	-35.714%	10	927	-81.111%
2026-08-17	1.2600	1.5200	1.2600	1.4000	+19.658%	65	928	-87.857%
2026-08-14	1.3100	1.3600	1.1700	1.1700	0.000%	8	898	-85.470%
2026-08-13	1.3800	1.4000	1.1700	1.1700	-31.176%	278	924	-85.470%
2026-08-12	1.7800	1.7800	1.5800	1.7000	+11.111%	240	1,012	-90.000%
2026-08-11	1.6900	1.6900	1.5000	1.5300	-20.313%	66	1,104	-88.889%
2026-08-10	1.5400	1.9800	1.5000	1.9200	+44.361%	211	1,098	-91.146%
2026-08-07	1.5300	1.5800	1.3200	1.3300	+30.392%	19	1,092	-87.218%
2026-08-06	1.0300	1.0500	0.9200	1.0200	-14.286%	87	1,091	-83.333%
2026-08-05	1.1600	1.3100	1.1600	1.1900	+38.372%	63	1,047	-85.714%
2026-08-04	0.8100	0.8600	0.7200	0.8600	+53.571%	21	1,023	-80.233%
2026-08-03	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,003	-69.643%
2026-07-31	0.6100	0.6300	0.5900	0.5900	-26.250%	64	1,004	-71.186%
2026-07-30	0.6500	0.8000	0.6500	0.8000	+33.333%	12	1,002	-78.750%
2026-07-29	0.6000	0.7500	0.5800	0.6000	-6.250%	323	1,007	-71.667%
2026-07-28	0.6000	0.6400	0.6000	0.6400	-16.883%	102	694	-73.438%
2026-07-27	0.8000	0.8000	0.7300	0.7700	-6.098%	5	595	-77.922%
2026-07-24	0.8700	0.8700	0.8200	0.8200	-29.915%	14	593	-79.268%
2026-07-22	0.9500	1.2300	0.9500	1.1700	+36.047%	23	583	-85.470%
2026-07-21	0.8700	0.8800	0.8600	0.8600	+24.638%	6	577	-80.233%
2026-07-20	0.6800	0.6900	0.6400	0.6900	+1.471%	16	574	-75.362%
2026-07-17	0.6700	0.6800	0.6400	0.6800	+3.030%	3	568	-75.000%
2026-07-16	0.7000	0.7000	0.6600	0.6600	-22.353%	2	566	-74.242%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-22.018%	1	566	-80.000%
2026-07-14	1.0800	1.0900	1.0800	1.0900	+23.864%	6	566	-84.404%
2026-07-13	0.9800	0.9800	0.8800	0.8800	-26.050%	5	562	-80.682%
2026-07-10	1.1900	1.1900	1.1900	1.1900	-16.783%	1	562	-85.714%
2026-07-09	1.3300	1.4300	1.3300	1.4300	-18.750%	30	561	-88.112%
2026-07-07	1.7600	1.7600	1.7600	1.7600	-1.676%	10	566	-90.341%
2026-07-06	1.7900	1.8200	1.7900	1.7900	+1.705%	34	563	-90.503%
2026-07-02	1.9100	1.9100	1.7600	1.7600	+13.548%	37	564	-90.341%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+19.231%	2	568	-89.032%
2026-06-29	1.3900	1.3900	1.3000	1.3000	-16.667%	2	568	-86.923%
2026-06-26	1.4600	1.5700	1.4400	1.5600	+7.586%	24	566	-89.103%
2026-06-25	1.3200	1.4500	1.3200	1.4500	+14.173%	2	551	-88.276%
2026-06-24	1.5000	1.5000	1.2700	1.2700	-37.438%	6	551	-86.614%
2026-06-23	2.0000	2.0300	2.0000	2.0300	-29.758%	36	554	-91.626%
2026-06-22	3.4000	3.4000	2.8900	2.8900	-10.248%	12	554	-94.118%
2026-06-18	3.4700	3.4700	3.2200	3.2200	-33.608%	4	566	-94.720%
2026-06-17	4.8500	4.8500	4.8500	4.8500	+3.191%	1	566	-96.495%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	566	-96.383%
2026-06-15	5.5000	5.5400	5.0000	5.0000	+9.890%	10	563	-96.600%
2026-06-12	4.1000	4.5700	4.1000	4.5500	+2.941%	17	563	-96.264%
2026-06-11	3.3000	4.5000	3.3000	4.4200	+31.940%	17	563	-96.154%
2026-06-10	3.4500	3.5800	3.3500	3.3500	-24.036%	10	574	-94.925%
2026-06-09	4.4100	4.4100	4.4100	4.4100	-2.000%	2	686	-96.145%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+0.223%	1	685	-96.222%
2026-06-05	5.5000	5.6000	4.4900	4.4900	-34.928%	612	685	-96.214%
2026-06-04	7.3000	7.3000	6.8800	6.9000	+1.770%	97	904	-97.536%
2026-06-03	7.1400	7.1500	6.7800	6.7800	-15.461%	210	884	-97.493%
2026-06-02	8.1500	8.2500	8.0200	8.0200	+1.519%	10	803	-97.880%
2026-06-01	7.7500	7.9000	7.5000	7.9000	-4.242%	13	813	-97.848%
2026-05-29	8.2000	8.5000	7.8500	8.2500	+5.096%	227	802	-97.939%
2026-05-28	7.4500	7.9000	7.2500	7.8500	-0.254%	83	775	-97.834%
2026-05-27	7.9500	8.1500	7.8500	7.8700	-12.556%	396	699	-97.840%
2026-05-26	8.9000	9.0000	8.8500	9.0000	+2.273%	136	820	-98.111%
2026-05-22	9.3000	9.4000	8.7000	8.8000	-9.744%	276	703	-98.068%
2026-05-21	8.5000	9.7500	8.5000	9.7500	+3.723%	272	840	-98.256%
2026-05-20	9.0000	9.7500	8.9800	9.4000	+11.243%	519	840	-98.191%
2026-05-19	9.0300	9.1000	8.4500	8.4500	-19.524%	224	588	-97.988%
2026-05-18	10.4500	10.5000	10.4500	10.5000	-13.722%	135	588	-98.381%
2026-05-08	12.1700	12.1700	12.1700	12.1700	-4.549%	2	588	-98.603%
2026-05-07	12.7500	12.7500	12.7500	12.7500	+23.188%	1	590	-98.667%
2026-05-06	10.1000	10.3500	10.0000	10.3500	+31.013%	31	593	-98.357%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-0.629%	2	621	-97.848%
2026-05-04	8.2500	8.2500	7.9500	7.9500	-13.115%	32	619	-97.862%
2026-05-01	8.8000	9.6400	8.8000	9.1500	+13.383%	43	598	-98.142%
2026-04-30	8.0700	8.0700	8.0700	8.0700	+12.552%	1	598	-97.893%
2026-04-29	7.0000	7.1700	7.0000	7.1700	-10.932%	16	597	-97.629%
2026-04-28	8.0500	8.2600	7.9500	8.0500	-15.971%	41	583	-97.888%
2026-04-27	9.5800	9.5800	9.5800	9.5800	-8.325%	1	543	-98.225%
2026-04-24	10.4500	10.4500	10.4500	10.4500	-19.305%	1	542	-98.373%
2026-04-14	11.9000	12.9500	11.9000	12.9500	+21.028%	9	542	-98.687%
2026-04-13	10.3000	10.7200	10.1500	10.7000	-2.727%	19	545	-98.411%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-5.091%	50	526	-98.455%
2026-04-08	11.5000	11.5900	11.5000	11.5900	+15.669%	3	576	-98.533%
2026-04-07	10.0200	10.0200	10.0200	10.0200	-7.394%	1	575	-98.303%
2026-04-06	10.8500	10.9000	10.4800	10.8200	-12.389%	127	575	-98.429%
2026-04-01	12.4000	12.4000	12.0500	12.3500	+3.347%	32	454	-98.623%
2026-03-31	11.9900	11.9900	11.8900	11.9500	+25.131%	7	431	-98.577%
2026-03-27	9.0900	9.5500	9.0900	9.5500	+0.951%	7	424	-98.220%
2026-03-26	9.4600	9.4600	9.4600	9.4600	-16.283%	25	418	-98.203%
2026-03-25	11.1000	11.3000	11.1000	11.3000	+22.162%	50	443	-98.496%
2026-03-23	9.5000	9.6000	9.2500	9.2500	+9.727%	40	393	-98.162%
2026-03-20	8.5000	8.5000	8.4300	8.4300	-7.869%	2	433	-97.983%
2026-03-19	8.4500	9.6500	8.4500	9.1500	-24.753%	96	433	-98.142%
2026-03-18	12.8500	12.8500	12.1600	12.1600	-25.581%	39	371	-98.602%
2026-03-13	16.3400	16.3400	16.3400	16.3400	-26.164%	3	330	-98.960%
2026-03-10	22.1300	22.1300	22.1300	22.1300	+14.367%	1	333	-99.232%
2026-03-04	19.3500	19.3500	19.3500	19.3500	-18.868%	1	344	-99.121%
2026-03-02	22.3000	23.8500	22.0000	23.8500	+4.148%	10	343	-99.287%
2026-02-26	22.2000	22.9000	22.2000	22.9000	-9.486%	12	353	-99.258%
2026-02-25	25.3000	25.3000	25.3000	25.3000	+9.287%	6	369	-99.328%
2026-02-24	24.1500	24.1500	22.7500	23.1500	-1.489%	369	369	-99.266%
2026-02-23	23.5000	23.5000	23.5000	23.5000	+47.335%	2	697	-99.277%
2026-02-20	15.9500	15.9500	15.9500	15.9500	+18.676%	10	699	-98.934%
2026-02-18	13.4400	13.4400	13.4400	13.4400	+22.852%	1	705	-98.735%
2026-02-17	11.1500	11.1600	10.4000	10.9400	-25.578%	13	706	-98.446%
2026-02-13	14.7000	14.7000	14.7000	14.7000	+17.131%	2	697	-98.844%
2026-02-12	12.9500	13.2500	12.5500	12.5500	-27.582%	9	697	-98.645%
2026-02-10	17.3300	17.3300	17.3300	17.3300	-8.112%	2	702	-99.019%
2026-02-09	18.8600	18.8600	18.8600	18.8600	+22.468%	1	700	-99.099%
2026-02-06	14.7000	15.9000	14.4500	15.4000	+15.702%	15	701	-98.896%
2026-02-05	13.7100	14.7000	12.7500	13.3100	-36.770%	15	696	-98.723%
2026-02-04	24.5600	24.5600	20.2600	21.0500	+3.440%	12	697	-99.192%
2026-02-03	22.4700	23.1800	20.3500	20.3500	+38.060%	108	698	-99.165%
2026-02-02	14.9100	14.9100	14.7400	14.7400	-18.564%	58	623	-98.847%
2026-01-30	26.0500	26.0500	17.9000	18.1000	-56.802%	5	568	-99.061%
2026-01-29	43.2500	43.2500	41.9000	41.9000	-0.828%	4	563	-99.594%
2026-01-28	40.0000	42.2500	40.0000	42.2500	+8.612%	4	560	-99.598%
2026-01-27	35.6000	38.9000	34.9000	38.9000	+4.011%	4	557	-99.563%
2026-01-26	42.5000	43.4500	37.4000	37.4000	+19.298%	4	553	-99.545%
2026-01-23	28.8500	31.3500	28.8500	31.3500	+19.656%	4	549	-99.458%
2026-01-22	26.5000	26.5000	26.2000	26.2000	+5.433%	3	546	-99.351%
2026-01-21	24.8500	24.8500	24.8500	24.8500	-3.495%	2	543	-99.316%
2026-01-20	25.6500	25.7500	25.6500	25.7500	+13.938%	2	541	-99.340%
2026-01-16	22.5500	22.6000	21.7200	22.6000	-6.612%	5	538	-99.248%
2026-01-15	23.4500	24.2000	23.4500	24.2000	+6.420%	2	538	-99.298%
2026-01-14	22.7400	22.7400	22.7400	22.7400	+9.590%	2	536	-99.252%
2026-01-13	20.5500	20.7500	20.5500	20.7500	+12.162%	3	537	-99.181%
2026-01-12	18.0000	18.6000	18.0000	18.5000	+28.028%	8	538	-99.081%
2026-01-09	14.1500	14.8300	14.1500	14.4500	+16.064%	29	540	-98.824%
2026-01-08	11.0100	12.4500	11.0100	12.4500	-7.090%	156	565	-98.635%
2026-01-07	12.8500	14.1500	12.8500	13.4000	-14.377%	59	502	-98.731%
2026-01-06	13.7000	15.6500	13.7000	15.6500	+28.279%	34	518	-98.914%
2026-01-05	12.3500	12.3500	12.2000	12.2000	+23.607%	8	542	-98.607%
2026-01-02	11.1000	11.2000	9.8500	9.8700	-0.303%	92	542	-98.278%
2025-12-31	10.8500	10.8500	9.9000	9.9000	-19.708%	6	513	-98.283%
2025-12-30	12.4500	13.7000	12.3300	12.3300	+13.327%	8	513	-98.621%
2025-12-29	10.6000	11.3000	10.0900	10.8800	-18.380%	66	516	-98.438%
2025-12-26	11.9500	13.3300	11.6000	13.3300	+33.300%	83	467	-98.725%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+5.932%	2	451	-98.300%
2025-12-23	8.4000	9.4400	8.4000	9.4400	+20.408%	37	451	-98.199%
2025-12-22	7.8400	7.8400	7.8400	7.8400	+13.623%	6	414	-97.832%
2025-12-17	6.7500	7.0500	6.6500	6.9000	0.000%	423	414	-97.536%