Dark

SLV20260930C71
SLV Sep 30 2026 71.00 Call (SLV260930C00071000)
option OPRA

EOD

Sep 15, 2026

0.1200+20.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1200	0.1200	0.1200	0.1200	+20.000%	1	539	0.000%
2026-09-14	0.1100	0.1100	0.1000	0.1000	-37.500%	3	539	+20.000%
2026-09-11	0.1800	0.1900	0.1400	0.1600	-30.435%	9	539	-25.000%
2026-09-10	0.2500	0.2500	0.2300	0.2300	-45.238%	186	541	-47.826%
2026-09-09	0.4500	0.4800	0.4200	0.4200	+23.529%	32	382	-71.429%
2026-09-08	0.3100	0.3400	0.3100	0.3400	-12.821%	3	402	-64.706%
2026-09-04	0.4200	0.4400	0.3900	0.3900	-36.066%	27	377	-69.231%
2026-09-03	0.4300	0.6100	0.4100	0.6100	+60.526%	51	377	-80.328%
2026-09-02	0.3700	0.3800	0.3700	0.3800	+18.750%	2	379	-68.421%
2026-09-01	0.3600	0.3600	0.3200	0.3200	-36.000%	6	379	-62.500%
2026-08-31	0.4900	0.5100	0.4900	0.5000	-10.714%	35	383	-76.000%
2026-08-28	1.1500	1.1500	0.5600	0.5600	-54.098%	124	371	-78.571%
2026-08-27	0.9900	1.2500	0.9900	1.2200	+19.608%	21	335	-90.164%
2026-08-26	1.0500	1.0500	0.9000	1.0200	-12.069%	8	333	-88.235%
2026-08-25	1.0400	1.1600	1.0400	1.1600	-6.452%	4	335	-89.655%
2026-08-24	1.3700	1.4000	1.2200	1.2400	-17.333%	34	335	-90.323%
2026-08-21	1.5600	1.6100	1.4700	1.5000	+14.504%	8	311	-92.000%
2026-08-20	1.0800	1.5000	1.0800	1.3100	+32.323%	7	310	-90.840%
2026-08-19	0.7200	0.9900	0.7200	0.9900	+76.786%	22	309	-87.879%
2026-08-18	0.5700	0.5700	0.5600	0.5600	-34.884%	16	325	-78.571%
2026-08-17	0.8100	0.9600	0.8100	0.8600	+16.216%	11	340	-86.047%
2026-08-14	0.8100	0.8500	0.7400	0.7400	-11.905%	13	335	-83.784%
2026-08-13	0.8400	0.8400	0.8400	0.8400	-26.957%	3	342	-85.714%
2026-08-12	1.2300	1.3000	1.1400	1.1500	+10.577%	6	344	-89.565%
2026-08-11	1.1400	1.1400	1.0400	1.0400	-22.963%	2	343	-88.462%
2026-08-10	0.9500	1.3500	0.9000	1.3500	+58.824%	33	345	-91.111%
2026-08-07	1.0600	1.0600	0.8500	0.8500	+32.813%	9	352	-85.882%
2026-08-06	0.6400	0.6400	0.6400	0.6400	-21.951%	1	350	-81.250%
2026-08-05	0.8200	0.8700	0.8200	0.8200	+38.983%	15	350	-85.366%
2026-08-04	0.5400	0.5900	0.5400	0.5900	+43.902%	5	344	-79.661%
2026-08-03	0.3900	0.4100	0.3900	0.4100	0.000%	3	344	-70.732%
2026-07-31	0.4200	0.4200	0.4100	0.4100	-24.074%	2	344	-70.732%
2026-07-30	0.4700	0.5400	0.4700	0.5400	+25.581%	13	345	-77.778%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-15.686%	1	343	-72.093%
2026-07-27	0.5800	0.5800	0.5100	0.5100	-15.000%	5	344	-76.471%
2026-07-24	0.6000	0.6000	0.6000	0.6000	+3.448%	1	344	-80.000%
2026-07-23	0.5800	0.5800	0.5800	0.5800	-34.091%	1	344	-79.310%
2026-07-22	0.6900	0.8800	0.6900	0.8800	+39.683%	43	344	-86.364%
2026-07-21	0.5900	0.6300	0.5900	0.6300	+31.250%	3	353	-80.952%
2026-07-20	0.4900	0.4900	0.4800	0.4800	+4.348%	3	353	-75.000%
2026-07-17	0.5000	0.5000	0.4600	0.4600	-9.804%	3	354	-73.913%
2026-07-16	0.5000	0.5100	0.5000	0.5100	-10.526%	5	353	-76.471%
2026-07-15	0.5800	0.5800	0.5700	0.5700	-18.571%	2	350	-78.947%
2026-07-14	0.7700	0.7700	0.7000	0.7000	+12.903%	2	351	-82.857%
2026-07-13	0.7100	0.7100	0.6200	0.6200	-25.301%	3	351	-80.645%
2026-07-10	0.8300	0.8300	0.8300	0.8300	-17.822%	1	351	-85.542%
2026-07-09	0.9500	1.0100	0.9500	1.0100	+27.848%	7	352	-88.119%
2026-07-08	0.8700	0.8700	0.7900	0.7900	-28.182%	7	347	-84.810%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-15.385%	1	341	-89.091%
2026-07-06	1.2800	1.3000	1.2800	1.3000	+0.775%	2	341	-90.769%
2026-07-02	1.2900	1.2900	1.2900	1.2900	+8.403%	1	341	-90.698%
2026-07-01	1.1900	1.1900	1.1900	1.1900	+10.185%	2	341	-89.916%
2026-06-30	1.1600	1.1600	1.0800	1.0800	+12.500%	3	340	-88.889%
2026-06-29	0.9500	0.9600	0.9500	0.9600	-18.644%	4	343	-87.500%
2026-06-26	1.2100	1.2100	1.1800	1.1800	+6.306%	2	343	-89.831%
2026-06-25	1.0400	1.1100	1.0000	1.1100	+26.136%	20	341	-89.189%
2026-06-24	1.0400	1.1000	0.8800	0.8800	-32.308%	5	340	-86.364%
2026-06-23	1.4900	1.4900	1.3000	1.3000	-34.343%	13	342	-90.769%
2026-06-22	2.0500	2.0500	1.9800	1.9800	-21.116%	124	352	-93.939%
2026-06-18	2.6700	2.6700	2.5100	2.5100	-25.075%	10	325	-95.219%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-16.250%	5	325	-96.418%
2026-06-15	4.1000	4.1000	4.0000	4.0000	+29.032%	12	325	-97.000%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+2.990%	10	325	-96.129%
2026-06-11	3.1000	3.1000	3.0100	3.0100	+3.436%	7	325	-96.013%
2026-06-09	2.9100	2.9100	2.9100	2.9100	-17.564%	2	325	-95.876%
2026-06-08	3.4200	3.6500	3.4200	3.5300	-35.229%	62	325	-96.601%
2026-06-04	5.4500	5.4500	5.4500	5.4500	+0.926%	40	364	-97.798%
2026-06-03	5.8000	5.8000	5.4000	5.4000	-17.557%	3	404	-97.778%
2026-06-02	6.5500	6.5500	6.5500	6.5500	+4.633%	20	402	-98.168%
2026-06-01	6.0000	6.2600	6.0000	6.2600	-10.571%	2	382	-98.083%
2026-05-29	6.3900	7.0000	6.3900	7.0000	+0.575%	115	381	-98.286%
2026-05-28	6.2500	6.9600	6.2500	6.9600	+6.260%	2	266	-98.276%
2026-05-27	6.5500	6.5500	6.5500	6.5500	-12.667%	1	266	-98.168%
2026-05-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	265	-98.400%
2026-05-22	7.5000	7.5000	7.5000	7.5000	+4.167%	6	265	-98.400%
2026-05-21	7.2000	7.2000	7.2000	7.2000	-8.861%	1	265	-98.333%
2026-05-20	7.1000	7.9000	7.1000	7.9000	+12.857%	3	265	-98.481%
2026-05-19	7.1800	7.5300	7.0000	7.0000	-16.667%	5	268	-98.286%
2026-05-18	9.3500	9.3500	8.4000	8.4000	-5.618%	3	268	-98.571%
2026-05-15	8.7900	9.0000	8.7000	8.9000	-34.317%	6	268	-98.652%
2026-05-14	13.5500	13.5500	13.5500	13.5500	-15.313%	2	261	-99.114%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+6.667%	1	263	-99.250%
2026-05-12	12.8200	15.0000	12.8200	15.0000	+7.143%	11	263	-99.200%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+32.075%	1	263	-99.143%
2026-05-07	10.8500	11.3500	10.6000	10.6000	+65.625%	24	271	-98.868%
2026-05-05	6.4000	6.4000	6.4000	6.4000	+1.106%	7	264	-98.125%
2026-05-04	6.3300	6.3300	6.3300	6.3300	-18.323%	1	268	-98.104%
2026-05-01	7.7500	7.7500	7.7500	7.7500	+18.865%	1	272	-98.452%
2026-04-30	6.4100	6.5200	6.3500	6.5200	+8.667%	31	272	-98.160%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-8.815%	1	241	-98.000%
2026-04-28	6.5800	6.5800	6.5800	6.5800	-31.813%	1	240	-98.176%
2026-04-22	9.5500	9.6500	9.5500	9.6500	+4.324%	3	240	-98.756%
2026-04-21	9.2500	9.2500	9.2500	9.2500	-18.142%	1	238	-98.703%
2026-04-20	11.3000	11.3000	11.3000	11.3000	+6.303%	1	238	-98.938%
2026-04-16	11.1000	11.1000	10.6000	10.6300	-6.012%	51	238	-98.871%
2026-04-15	11.3100	11.3100	11.3100	11.3100	+24.013%	1	205	-98.939%
2026-04-13	8.6000	9.1200	8.6000	9.1200	-4.000%	5	206	-98.684%
2026-04-09	9.8500	9.8500	9.5000	9.5000	-14.568%	11	206	-98.737%
2026-03-31	10.6000	11.1200	10.5500	11.1200	+16.930%	14	213	-98.921%
2026-03-30	9.5600	9.5600	9.5100	9.5100	-4.326%	2	213	-98.738%
2026-03-25	9.9400	9.9400	9.9400	9.9400	+30.789%	3	213	-98.793%
2026-03-20	7.9500	7.9500	7.6000	7.6000	-6.748%	58	212	-98.421%
2026-03-19	8.2500	8.2500	8.1500	8.1500	-25.366%	2	237	-98.528%
2026-03-18	10.9200	10.9200	10.9200	10.9200	-22.278%	2	236	-98.901%
2026-03-16	14.0500	14.0500	14.0500	14.0500	-17.353%	1	236	-99.146%
2026-03-09	17.0000	17.0000	17.0000	17.0000	+9.395%	2	235	-99.294%
2026-03-05	15.5400	15.5400	15.5400	15.5400	-37.790%	3	237	-99.228%
2026-02-27	24.9800	24.9800	24.9800	24.9800	+11.269%	1	237	-99.520%
2026-02-24	22.0000	22.4500	22.0000	22.4500	+0.223%	8	237	-99.465%
2026-02-23	22.4000	22.4000	22.4000	22.4000	+42.222%	2	239	-99.464%
2026-02-20	15.7500	15.7500	15.7500	15.7500	+32.464%	3	241	-99.238%
2026-02-18	11.8900	11.8900	11.8900	11.8900	+25.687%	1	240	-98.991%
2026-02-17	9.4600	9.4600	9.4600	9.4600	-17.739%	1	240	-98.732%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-34.659%	1	241	-98.957%
2026-02-11	17.5800	17.6000	17.5800	17.6000	+33.840%	3	240	-99.318%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-1.128%	1	241	-99.087%
2026-02-05	11.9700	13.3000	11.9700	13.3000	-31.760%	11	241	-99.098%
2026-02-04	22.4700	22.4700	19.4900	19.4900	-4.461%	3	239	-99.384%
2026-02-03	20.3500	20.4000	20.3500	20.4000	+43.058%	42	237	-99.412%
2026-02-02	16.7600	16.7600	13.8500	14.2600	-4.933%	110	244	-99.158%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-37.837%	1	205	-99.200%
2026-01-22	24.1000	24.1300	24.1000	24.1300	+6.770%	5	204	-99.503%
2026-01-21	22.6200	22.6200	22.6000	22.6000	-2.796%	15	209	-99.469%
2026-01-20	23.2500	23.2500	23.2500	23.2500	+20.466%	35	224	-99.484%
2026-01-15	19.3000	19.3000	19.3000	19.3000	+16.616%	1	195	-99.378%
2026-01-12	16.5000	16.5500	16.5000	16.5500	+28.794%	10	195	-99.275%
2026-01-09	12.8500	12.8500	12.8500	12.8500	+24.155%	1	200	-99.066%
2026-01-08	10.4000	10.4000	10.3500	10.3500	-13.822%	6	201	-98.841%
2026-01-07	12.6400	12.6400	12.0100	12.0100	-8.321%	12	202	-99.001%
2026-01-06	13.1000	13.1000	13.1000	13.1000	+51.096%	1	199	-99.084%
2025-12-31	9.0400	9.8000	8.6700	8.6700	-27.990%	22	185	-98.616%
2025-12-30	12.1000	12.1000	12.0400	12.0400	+28.770%	160	185	-99.003%
2025-12-29	9.9500	9.9500	9.0500	9.3500	-27.632%	126	135	-98.717%
2025-12-26	10.9200	12.9200	10.9200	12.9200	+57.753%	210	209	-99.071%
2025-12-24	8.1900	8.1900	8.1900	8.1900	0.000%	1	0	-98.535%