Dark

SLV20260930C70
SLV Sep 30 2026 70.00 Call (SLV260930C00070000)
option OPRA

EOD

Sep 17, 2026

0.1100+22.222%(+0.0200)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1400	0.1000	0.1100	+22.222%	355	28,735	0.000%
2026-09-16	0.1700	0.1700	0.0900	0.0900	-40.000%	112	28,899	+22.222%
2026-09-15	0.1500	0.1700	0.1400	0.1500	+7.143%	17	28,891	-26.667%
2026-09-14	0.1500	0.1500	0.1200	0.1400	-17.647%	512	28,900	-21.429%
2026-09-11	0.2300	0.2600	0.1700	0.1700	-32.000%	1,092	28,758	-35.294%
2026-09-10	0.2800	0.2900	0.2400	0.2500	-47.917%	152	28,793	-56.000%
2026-09-09	0.5100	0.6200	0.4300	0.4800	+41.176%	300	28,912	-77.083%
2026-09-08	0.4100	0.4100	0.3400	0.3400	-26.087%	372	28,995	-67.647%
2026-09-04	0.4700	0.5300	0.4300	0.4600	-34.286%	159	29,682	-76.087%
2026-09-03	0.5200	0.7300	0.4900	0.7000	+59.091%	6,783	29,682	-84.286%
2026-09-02	0.4100	0.4500	0.4000	0.4400	+29.412%	318	27,065	-75.000%
2026-09-01	0.4000	0.4200	0.3400	0.3400	-39.286%	240	27,041	-67.647%
2026-08-31	0.6400	0.6400	0.5400	0.5600	-16.418%	366	27,097	-80.357%
2026-08-28	1.6900	1.7600	0.6500	0.6700	-50.735%	1,670	27,256	-83.582%
2026-08-27	1.0100	1.4100	1.0100	1.3600	+18.261%	367	27,217	-91.912%
2026-08-26	1.1800	1.2000	1.0100	1.1500	-17.266%	274	27,219	-90.435%
2026-08-25	1.0600	1.4500	1.0400	1.3900	-4.138%	451	27,194	-92.086%
2026-08-24	1.6700	1.6700	1.3600	1.4500	-11.585%	343	27,099	-92.414%
2026-08-21	1.7700	1.8700	1.6000	1.6400	+11.565%	1,151	27,105	-93.293%
2026-08-20	1.1100	1.6800	1.1100	1.4700	+32.432%	279	27,021	-92.517%
2026-08-19	0.8500	1.1100	0.8400	1.1100	+81.967%	1,325	26,950	-90.090%
2026-08-18	0.8300	0.8500	0.6100	0.6100	-37.755%	128	26,863	-81.967%
2026-08-17	0.9000	1.1100	0.8800	0.9800	+22.500%	484	26,855	-88.776%
2026-08-14	0.8900	0.9800	0.8000	0.8000	-5.882%	386	26,883	-86.250%
2026-08-13	1.0200	1.0200	0.8300	0.8500	-30.328%	112	26,879	-87.059%
2026-08-12	1.3400	1.4300	1.1800	1.2200	+10.909%	485	26,951	-90.984%
2026-08-11	1.2300	1.2800	1.1000	1.1000	-26.667%	190	26,982	-90.000%
2026-08-10	1.0200	1.5000	1.0200	1.5000	+53.061%	300	26,962	-92.667%
2026-08-07	1.1300	1.1700	0.8900	0.9800	+30.667%	238	26,886	-88.776%
2026-08-06	0.7500	0.7800	0.7100	0.7500	-11.765%	129	26,826	-85.333%
2026-08-05	0.8900	1.0000	0.8500	0.8500	+44.068%	211	26,829	-87.059%
2026-08-04	0.6100	0.6600	0.5300	0.5900	+31.111%	1,976	26,789	-81.356%
2026-08-03	0.3800	0.4700	0.3800	0.4500	0.000%	81	26,929	-75.556%
2026-07-31	0.5000	0.5000	0.4400	0.4500	-25.000%	63	26,871	-75.556%
2026-07-30	0.5200	0.6000	0.5200	0.6000	+17.647%	111	26,868	-81.667%
2026-07-29	0.4900	0.5700	0.4500	0.5100	+4.082%	25,056	26,787	-78.431%
2026-07-28	0.4600	0.5000	0.4600	0.4900	-14.035%	1,205	6,713	-77.551%
2026-07-27	0.6600	0.6600	0.5600	0.5700	-3.390%	1,133	6,203	-80.702%
2026-07-24	0.6500	0.7200	0.5900	0.5900	0.000%	19	6,332	-81.356%
2026-07-23	0.7000	0.7000	0.5900	0.5900	-33.708%	136	6,321	-81.356%
2026-07-22	0.7100	1.0000	0.7100	0.8900	+34.848%	181	6,192	-87.640%
2026-07-21	0.6200	0.6900	0.6200	0.6600	+29.412%	156	6,171	-83.333%
2026-07-20	0.5200	0.5500	0.4800	0.5100	-1.923%	38	6,122	-78.431%
2026-07-17	0.5000	0.5300	0.4900	0.5200	-3.704%	156	6,130	-78.846%
2026-07-16	0.5700	0.5800	0.5200	0.5400	-22.857%	38	5,998	-79.630%
2026-07-15	0.7400	0.7400	0.6200	0.7000	-7.895%	91	5,992	-84.286%
2026-07-14	0.7800	0.8400	0.7400	0.7600	+10.145%	160	5,967	-85.526%
2026-07-13	0.7000	0.7500	0.6600	0.6900	-25.000%	16	5,839	-84.058%
2026-07-10	0.9500	0.9500	0.9200	0.9200	-6.122%	16	5,827	-88.043%
2026-07-09	1.0500	1.1000	0.9800	0.9800	+2.083%	40	5,820	-88.776%
2026-07-08	0.9200	0.9600	0.8500	0.9600	-14.286%	159	5,823	-88.542%
2026-07-07	1.2800	1.2800	1.0900	1.1200	-22.759%	1,299	5,695	-90.179%
2026-07-06	1.3700	1.4600	1.3700	1.4500	+9.023%	21	4,626	-92.414%
2026-07-02	1.3400	1.5500	1.3000	1.3300	+13.675%	215	4,845	-91.729%
2026-07-01	1.1400	1.4300	1.1400	1.1700	+1.739%	711	4,845	-90.598%
2026-06-30	1.2300	1.2700	1.1500	1.1500	+10.577%	476	4,867	-90.435%
2026-06-29	1.1000	1.1300	0.9900	1.0400	-12.605%	179	4,501	-89.423%
2026-06-26	1.1800	1.3000	1.1200	1.1900	+3.478%	64	4,418	-90.756%
2026-06-25	1.1000	1.2100	1.0400	1.1500	+18.557%	98	4,434	-90.435%
2026-06-24	1.0200	1.2200	0.9100	0.9700	-32.168%	152	4,403	-88.660%
2026-06-23	2.1400	2.1400	1.3900	1.4300	-33.796%	209	4,430	-92.308%
2026-06-22	2.7200	2.7200	2.1600	2.1600	-16.279%	231	4,443	-94.907%
2026-06-18	3.1500	3.1500	2.4500	2.5800	-20.615%	264	4,545	-95.736%
2026-06-17	3.9100	4.1800	3.2500	3.2500	-15.584%	553	4,545	-96.615%
2026-06-16	4.1300	4.1300	3.8000	3.8500	-6.553%	6	4,545	-97.143%
2026-06-15	4.5000	4.6000	4.0000	4.1200	+14.763%	1,158	3,948	-97.330%
2026-06-12	3.3400	3.8000	3.2500	3.5900	-2.446%	55	3,948	-96.936%
2026-06-11	2.6200	3.7000	2.6200	3.6800	+38.868%	112	3,948	-97.011%
2026-06-10	3.1000	3.1000	2.6500	2.6500	-8.935%	285	3,934	-95.849%
2026-06-09	3.8700	3.8700	2.7200	2.9100	-19.167%	148	3,924	-96.220%
2026-06-08	3.7000	3.8000	3.5000	3.6000	0.000%	29	3,852	-96.944%
2026-06-05	4.5000	4.6100	3.5700	3.6000	-37.391%	171	3,835	-96.944%
2026-06-04	6.2200	6.2500	5.7000	5.7500	-0.862%	26	3,812	-98.087%
2026-06-03	6.1000	6.1000	5.8000	5.8000	-13.947%	31	3,811	-98.103%
2026-06-02	7.1000	7.1000	6.6000	6.7400	+1.353%	152	3,803	-98.368%
2026-06-01	6.5400	6.8500	6.5400	6.6500	-6.993%	24	3,734	-98.346%
2026-05-29	6.9900	7.6900	6.7000	7.1500	-0.694%	150	3,738	-98.462%
2026-05-28	6.1700	7.3000	6.1700	7.2000	+7.463%	21	3,616	-98.472%
2026-05-27	6.6500	7.0500	6.6500	6.7000	-17.284%	136	3,607	-98.358%
2026-05-26	7.7200	8.1000	7.6500	8.1000	+4.516%	132	3,676	-98.642%
2026-05-22	7.4900	7.8500	7.4900	7.7500	-9.251%	11	3,653	-98.581%
2026-05-21	7.3800	8.5400	7.3100	8.5400	+2.275%	102	3,653	-98.712%
2026-05-20	7.8000	8.3500	7.4000	8.3500	+10.596%	36	3,653	-98.683%
2026-05-19	7.5000	8.0800	7.4100	7.5500	-18.904%	122	3,654	-98.543%
2026-05-18	9.5000	9.8200	8.8000	9.3100	+3.675%	42	3,654	-98.818%
2026-05-15	9.2400	9.4600	8.9500	8.9800	-31.188%	748	3,654	-98.775%
2026-05-14	14.1500	14.1500	13.0500	13.0500	-18.692%	21	3,558	-99.157%
2026-05-13	15.5500	17.5300	15.5500	16.0500	+3.215%	58	3,563	-99.315%
2026-05-12	14.0500	15.5500	13.7100	15.5500	+2.101%	178	3,563	-99.293%
2026-05-11	14.6500	15.2300	13.6900	15.2300	+36.592%	49	3,563	-99.278%
2026-05-08	11.0900	11.1500	10.6700	11.1500	+8.252%	82	3,670	-99.013%
2026-05-07	11.2900	11.9500	9.9400	10.3000	+16.122%	103	3,647	-98.932%
2026-05-06	8.7800	8.9500	8.6400	8.8700	+34.394%	184	3,670	-98.760%
2026-05-05	6.9100	7.1000	6.6000	6.6000	-1.932%	31	3,679	-98.333%
2026-05-04	6.7500	6.9500	6.7300	6.7300	-14.268%	211	3,668	-98.366%
2026-05-01	7.8000	8.5000	7.8000	7.8500	+12.143%	25	3,489	-98.599%
2026-04-30	6.8500	7.0600	6.6800	7.0000	+14.754%	16	3,489	-98.429%
2026-04-29	6.1500	6.3000	6.1000	6.1000	-12.857%	70	3,477	-98.197%
2026-04-28	7.0200	7.0200	6.8500	7.0000	-14.738%	19	3,484	-98.429%
2026-04-27	8.2000	8.2100	8.1500	8.2100	-8.879%	145	3,469	-98.660%
2026-04-24	8.6300	9.2200	8.6300	9.0100	+0.670%	81	3,445	-98.779%
2026-04-23	8.9500	9.0500	8.8000	8.9500	-10.500%	6	3,445	-98.771%
2026-04-22	10.0500	10.2400	9.9500	10.0000	+10.497%	127	3,444	-98.900%
2026-04-21	10.6000	10.6000	9.0500	9.0500	-19.912%	51	3,481	-98.785%
2026-04-20	11.5000	11.5000	11.2500	11.3000	-12.876%	78	3,481	-99.027%
2026-04-17	12.8500	13.5000	12.8200	12.9700	+17.802%	21	3,475	-99.152%
2026-04-16	11.5400	11.5400	10.9000	11.0100	-4.758%	28	3,476	-99.001%
2026-04-15	12.2500	12.2500	11.3500	11.5600	-5.246%	74	3,462	-99.048%
2026-04-14	10.7000	12.2000	10.7000	12.2000	+26.425%	16	3,469	-99.098%
2026-04-13	9.2600	9.8200	9.2600	9.6500	-5.854%	49	3,472	-98.860%
2026-04-10	10.1500	10.4000	10.1500	10.2500	+0.490%	23	3,511	-98.927%
2026-04-09	10.2500	10.6000	10.2000	10.2000	+2.307%	11	3,511	-98.922%
2026-04-08	11.5500	11.5500	9.9700	9.9700	+15.260%	48	3,509	-98.897%
2026-04-07	9.0900	9.0900	8.6500	8.6500	-11.464%	2	3,535	-98.728%
2026-04-06	9.5500	9.7700	9.5500	9.7700	-1.313%	52	3,533	-98.874%
2026-04-02	8.9500	9.9000	8.9000	9.9000	-10.811%	69	3,497	-98.889%
2026-04-01	11.3700	11.4000	10.9700	11.1000	-2.972%	41	3,497	-99.009%
2026-03-31	10.3800	11.4900	10.3800	11.4400	+24.078%	155	3,506	-99.038%
2026-03-30	10.0300	10.0300	9.2200	9.2200	-3.958%	186	3,570	-98.807%
2026-03-27	8.1900	9.9000	8.1900	9.6000	+22.919%	126	3,643	-98.854%
2026-03-26	8.2500	8.7500	7.8100	7.8100	-21.111%	277	3,666	-98.592%
2026-03-25	10.1000	10.2800	9.9000	9.9000	+14.451%	18	3,451	-98.889%
2026-03-24	8.0000	8.8100	8.0000	8.6500	+0.816%	10	3,461	-98.728%
2026-03-23	7.6800	8.7000	7.6500	8.5800	+12.895%	67	3,452	-98.718%
2026-03-20	8.5000	8.7500	7.5300	7.6000	-17.121%	118	3,450	-98.553%
2026-03-19	7.8000	9.1900	7.4800	9.1700	-16.636%	267	3,389	-98.800%
2026-03-18	12.8000	12.8000	11.0000	11.0000	-16.350%	72	3,282	-99.000%
2026-03-17	13.5000	13.5000	13.1500	13.1500	-6.071%	14	3,239	-99.163%
2026-03-16	14.7500	14.8000	14.0000	14.0000	-2.778%	46	3,226	-99.214%
2026-03-13	16.8500	16.8500	14.3500	14.4000	-18.965%	14	3,193	-99.236%
2026-03-12	17.7700	17.7700	17.7700	17.7700	-3.686%	1	3,192	-99.381%
2026-03-11	17.8600	18.4500	17.8600	18.4500	-12.017%	21	3,192	-99.404%
2026-03-10	20.5000	20.9700	20.5000	20.9700	+20.172%	11	3,199	-99.475%
2026-03-09	17.9000	17.9000	17.0200	17.4500	-0.570%	29	3,199	-99.370%
2026-03-06	17.5500	17.5500	17.5500	17.5500	+8.669%	10	3,499	-99.373%
2026-03-05	16.6500	16.6500	15.8000	16.1500	-7.450%	44	3,489	-99.319%
2026-03-04	18.6800	18.6800	17.4500	17.4500	-4.540%	23	3,481	-99.370%
2026-03-03	17.2500	18.3000	16.3400	18.2800	-20.453%	24	3,474	-99.398%
2026-03-02	22.3500	23.2300	20.7000	22.9800	-9.882%	58	3,458	-99.521%
2026-02-27	24.5400	26.0000	24.5400	25.5000	+16.972%	89	3,431	-99.569%
2026-02-26	20.7500	21.8000	20.7500	21.8000	-1.580%	10	3,431	-99.495%
2026-02-25	23.9000	23.9300	22.1500	22.1500	+0.682%	64	3,441	-99.503%
2026-02-24	22.0800	23.1500	21.5000	22.0000	-9.053%	398	3,441	-99.500%
2026-02-23	19.5000	24.1900	19.5000	24.1900	+29.358%	266	3,817	-99.545%
2026-02-20	16.4000	19.5500	16.0000	18.7000	+45.299%	59	3,577	-99.412%
2026-02-19	12.7500	13.5400	12.7300	12.8700	+2.305%	18	3,554	-99.145%
2026-02-18	12.2900	12.6900	12.1400	12.5800	+27.328%	20	3,555	-99.126%
2026-02-17	10.3800	10.4500	9.3500	9.8800	-14.087%	60	3,548	-98.887%
2026-02-13	13.3400	13.3400	11.5000	11.5000	-1.709%	182	3,507	-99.043%
2026-02-12	14.4500	14.4500	11.2000	11.7000	-34.637%	86	3,507	-99.060%
2026-02-11	17.7000	17.9000	17.3500	17.9000	+12.579%	6	3,503	-99.385%
2026-02-10	17.5500	17.5500	15.9000	15.9000	-14.424%	34	3,507	-99.308%
2026-02-09	15.8500	18.7200	15.8500	18.5800	+27.785%	106	3,516	-99.408%
2026-02-06	13.3900	14.5500	13.2000	14.5400	+17.258%	154	3,567	-99.243%
2026-02-05	12.4500	14.2500	11.8000	12.4000	-37.500%	281	3,565	-99.113%
2026-02-04	22.9100	22.9100	19.8400	19.8400	+0.711%	30	3,395	-99.446%
2026-02-03	20.0200	21.4000	18.0400	19.7000	+28.758%	61	3,397	-99.442%
2026-02-02	17.2500	17.3000	13.1500	15.3000	-9.467%	1,088	3,391	-99.281%
2026-01-30	28.9500	30.1800	14.5000	16.9000	-58.065%	169	2,501	-99.349%
2026-01-29	44.2800	44.2800	37.4500	40.3000	-1.707%	42	2,473	-99.727%
2026-01-28	40.1000	41.0000	38.1000	41.0000	+11.717%	37	2,485	-99.732%
2026-01-27	35.6500	36.7000	33.0500	36.7000	+5.158%	18	2,495	-99.700%
2026-01-26	35.3000	43.6000	34.2000	34.9000	+18.788%	74	2,481	-99.685%
2026-01-23	27.0200	29.3800	27.0200	29.3800	+19.189%	119	2,491	-99.626%
2026-01-22	23.2500	24.8500	23.2500	24.6500	+11.538%	43	2,480	-99.554%
2026-01-21	23.0300	23.0300	21.8000	22.1000	-7.338%	9	2,490	-99.502%
2026-01-20	24.2500	24.3500	23.3500	23.8500	+15.496%	47	2,489	-99.539%
2026-01-16	21.0000	21.0000	19.4000	20.6500	-9.430%	8	2,479	-99.467%
2026-01-15	21.8000	22.9500	21.8000	22.8000	+0.220%	5	2,479	-99.518%
2026-01-14	21.1000	22.7500	21.0000	22.7500	+27.166%	122	2,480	-99.516%
2026-01-13	18.8000	19.4000	17.5500	17.8900	+7.447%	188	2,520	-99.385%
2026-01-12	16.3000	17.4000	16.3000	16.6500	+26.136%	186	2,516	-99.339%
2026-01-09	12.5000	13.4500	12.3000	13.2000	+16.300%	162	2,543	-99.167%
2026-01-08	10.0000	11.3500	10.0000	11.3500	-7.347%	178	2,624	-99.031%
2026-01-07	11.8000	13.0000	11.6800	12.2500	-15.107%	222	2,629	-99.102%
2026-01-06	12.8000	14.4300	12.8000	14.4300	+29.533%	287	2,605	-99.238%
2026-01-05	11.2000	11.6000	10.8500	11.1400	+25.169%	182	2,628	-99.013%
2026-01-02	10.4600	10.4600	8.9000	8.9000	-1.111%	202	2,628	-98.764%
2025-12-31	9.6400	10.1000	8.7000	9.0000	-22.945%	241	2,491	-98.778%
2025-12-30	13.3000	13.3000	11.0500	11.6800	+17.980%	283	2,491	-99.058%
2025-12-29	9.9500	10.6000	8.9900	9.9000	-26.937%	360	2,459	-98.889%
2025-12-26	10.7000	13.6500	10.5000	13.5500	+51.566%	374	2,237	-99.188%
2025-12-24	8.5500	8.9500	8.1200	8.9400	+3.353%	65	2,020	-98.770%
2025-12-23	7.3500	8.6500	7.3500	8.6500	+22.695%	44	2,020	-98.728%
2025-12-22	7.0200	7.2500	6.7500	7.0500	+11.905%	191	2,014	-98.440%
2025-12-19	6.1500	6.5500	6.1500	6.3000	+15.596%	301	1,989	-98.254%
2025-12-18	5.5600	5.7500	5.4500	5.4500	-8.403%	62	1,833	-97.982%
2025-12-17	5.7100	6.0000	5.7100	5.9500	+23.444%	4	1,832	-98.151%
2025-12-16	4.7600	4.9000	4.7600	4.8200	-4.743%	9	1,832	-97.718%
2025-12-15	5.0600	5.0600	4.9300	5.0600	+15.000%	185	1,830	-97.826%
2025-12-12	5.2500	5.2700	4.0000	4.4000	-10.204%	336	1,677	-97.500%
2025-12-11	4.9000	5.4400	4.8500	4.9000	0.000%	1,510	1,449	-97.755%