Dark

SLV20260930C72
SLV Sep 30 2026 72.00 Call (SLV260930C00072000)
option OPRA

EOD

Sep 17, 2026

0.0800-33.333%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0800	0.0800	-33.333%	13	1,098	0.000%
2026-09-16	0.1300	0.1300	0.1200	0.1200	0.000%	4	1,107	-33.333%
2026-09-15	0.1300	0.1300	0.1200	0.1200	+20.000%	120	1,107	-33.333%
2026-09-14	0.1300	0.1300	0.1000	0.1000	-41.176%	5	1,012	-20.000%
2026-09-11	0.1700	0.1700	0.1700	0.1700	-10.526%	2	1,011	-52.941%
2026-09-10	0.2300	0.2300	0.1900	0.1900	-47.222%	2	1,012	-57.895%
2026-09-09	0.3800	0.4400	0.3600	0.3600	+24.138%	27	1,013	-77.778%
2026-09-08	0.2700	0.2900	0.2700	0.2900	-19.444%	11	1,030	-72.414%
2026-09-04	0.3500	0.3600	0.3500	0.3600	-32.075%	25	1,004	-77.778%
2026-09-03	0.4000	0.5600	0.4000	0.5300	+70.968%	10	1,004	-84.906%
2026-09-02	0.2900	0.3200	0.2900	0.3100	+14.815%	23	1,004	-74.194%
2026-09-01	0.3000	0.3200	0.2600	0.2700	-32.500%	181	1,024	-70.370%
2026-08-31	0.5000	0.5600	0.4000	0.4000	-21.569%	85	882	-80.000%
2026-08-28	1.4000	1.4000	0.4900	0.5100	-51.429%	90	901	-84.314%
2026-08-27	0.9400	1.1100	0.9400	1.0500	+19.318%	24	891	-92.381%
2026-08-26	0.9200	0.9200	0.8200	0.8800	-16.981%	32	885	-90.909%
2026-08-25	1.0500	1.0600	1.0500	1.0600	-1.852%	2	896	-92.453%
2026-08-24	1.2600	1.2600	1.0800	1.0800	-16.279%	10	896	-92.593%
2026-08-21	1.4700	1.4700	1.2900	1.2900	+16.216%	26	889	-93.798%
2026-08-20	1.1000	1.3700	1.0900	1.1100	+42.308%	15	893	-92.793%
2026-08-19	0.7000	0.7800	0.7000	0.7800	+56.000%	7	886	-89.744%
2026-08-18	0.5500	0.5500	0.5000	0.5000	-36.709%	14	888	-84.000%
2026-08-17	0.7800	0.8500	0.7700	0.7900	+16.176%	63	888	-89.873%
2026-08-14	0.7500	0.7500	0.6800	0.6800	-5.556%	2	839	-88.235%
2026-08-13	0.7600	0.7600	0.7200	0.7200	-29.412%	13	839	-88.889%
2026-08-12	1.1500	1.1800	1.0100	1.0200	+7.368%	356	829	-92.157%
2026-08-11	1.0400	1.0400	0.9300	0.9500	-24.000%	4	702	-91.579%
2026-08-10	0.9100	1.2500	0.9100	1.2500	+52.439%	119	702	-93.600%
2026-08-07	0.9700	0.9700	0.8200	0.8200	+38.983%	117	609	-90.244%
2026-08-06	0.5800	0.5900	0.5800	0.5900	-20.270%	2	515	-86.441%
2026-08-05	0.7500	0.8000	0.7400	0.7400	+48.000%	10	514	-89.189%
2026-08-04	0.5100	0.5300	0.4900	0.5000	+31.579%	15	513	-84.000%
2026-08-03	0.3600	0.3800	0.3400	0.3800	-2.564%	8	499	-78.947%
2026-07-31	0.4100	0.4100	0.3900	0.3900	-22.000%	2	493	-79.487%
2026-07-30	0.4500	0.5100	0.4500	0.5000	+19.048%	5	493	-84.000%
2026-07-29	0.4000	0.4700	0.4000	0.4200	-2.326%	31	490	-80.952%
2026-07-28	0.4200	0.4400	0.4200	0.4300	-10.417%	5	494	-81.395%
2026-07-27	0.4900	0.5100	0.4800	0.4800	-9.434%	3	498	-83.333%
2026-07-23	0.5000	0.5300	0.5000	0.5300	-27.397%	5	501	-84.906%
2026-07-22	0.6400	0.8000	0.6400	0.7300	+30.357%	4	496	-89.041%
2026-07-21	0.5400	0.5700	0.5400	0.5600	+36.585%	12	497	-85.714%
2026-07-20	0.4600	0.4600	0.4100	0.4100	-16.327%	2	503	-80.488%
2026-07-17	0.4600	0.4900	0.4500	0.4900	+8.889%	7	503	-83.673%
2026-07-16	0.4300	0.4900	0.4300	0.4500	-22.414%	8	505	-82.222%
2026-07-15	0.5700	0.5800	0.5700	0.5800	-12.121%	2	510	-86.207%
2026-07-14	0.6900	0.7200	0.6600	0.6600	+13.793%	10	543	-87.879%
2026-07-13	0.6500	0.6600	0.5800	0.5800	-23.684%	48	544	-86.207%
2026-07-10	0.7900	0.8000	0.7600	0.7600	-17.391%	20	544	-89.474%
2026-07-09	0.8900	0.9200	0.8900	0.9200	+16.456%	9	532	-91.304%
2026-07-08	0.7400	0.7900	0.7200	0.7900	-24.762%	27	525	-89.873%
2026-07-07	1.0400	1.0500	1.0400	1.0500	-11.017%	4	509	-92.381%
2026-07-06	1.1500	1.2400	1.1500	1.1800	-2.479%	28	509	-93.220%
2026-07-02	1.2100	1.2100	1.2100	1.2100	+6.140%	1	492	-93.388%
2026-07-01	0.9900	1.1400	0.9900	1.1400	+10.680%	7	492	-92.982%
2026-06-30	1.0900	1.0900	1.0100	1.0300	+13.187%	8	490	-92.233%
2026-06-29	0.8800	0.9100	0.8600	0.9100	-20.175%	22	493	-91.209%
2026-06-26	0.9700	1.1400	0.9700	1.1400	+15.152%	2	487	-92.982%
2026-06-25	0.9800	0.9900	0.9800	0.9900	+20.732%	2	487	-91.919%
2026-06-24	0.9500	0.9700	0.8100	0.8200	-33.871%	12	488	-90.244%
2026-06-23	1.4800	1.4800	1.2400	1.2400	-32.240%	72	490	-93.548%
2026-06-22	2.2600	2.2600	1.8300	1.8300	-24.691%	33	546	-95.628%
2026-06-18	2.4300	2.4300	2.4300	2.4300	-28.529%	1	523	-96.708%
2026-06-17	3.5000	3.5000	3.4000	3.4000	-6.077%	5	523	-97.647%
2026-06-15	4.0000	4.0000	3.6000	3.6200	+14.921%	51	523	-97.790%
2026-06-12	3.2000	3.2000	3.1500	3.1500	+31.250%	3	523	-97.460%
2026-06-11	2.3000	2.4000	2.3000	2.4000	-20.000%	8	523	-96.667%
2026-06-09	3.1900	3.1900	3.0000	3.0000	-9.091%	79	523	-97.333%
2026-06-08	3.3500	3.3500	3.2500	3.3000	-0.602%	4	554	-97.576%
2026-06-05	3.9000	3.9000	3.2500	3.3200	-35.659%	39	554	-97.590%
2026-06-04	5.3000	5.3000	5.1600	5.1600	+0.194%	6	564	-98.450%
2026-06-03	5.1500	5.1500	5.1500	5.1500	-15.850%	10	572	-98.447%
2026-06-02	6.3000	6.3000	6.1200	6.1200	+1.157%	9	567	-98.693%
2026-06-01	5.8500	6.0500	5.8500	6.0500	-6.202%	6	567	-98.678%
2026-05-29	6.4500	6.4500	6.4500	6.4500	+4.032%	1	565	-98.760%
2026-05-28	6.1600	6.2000	6.1600	6.2000	-0.800%	4	567	-98.710%
2026-05-27	6.0000	6.2500	6.0000	6.2500	-13.793%	3	565	-98.720%
2026-05-26	7.2500	7.2500	6.9500	7.2500	+5.072%	7	563	-98.897%
2026-05-22	6.9000	7.1000	6.9000	6.9000	-8.245%	286	559	-98.841%
2026-05-21	7.1900	7.5200	7.1900	7.5200	-1.699%	7	619	-98.936%
2026-05-20	7.3100	7.6900	7.3100	7.6500	+15.038%	163	619	-98.954%
2026-05-19	6.7500	7.2000	6.6500	6.6500	-22.313%	29	468	-98.797%
2026-05-18	8.5600	8.5600	8.5600	8.5600	+3.133%	20	468	-99.065%
2026-05-15	8.6400	8.6400	8.2900	8.3000	-36.301%	19	468	-99.036%
2026-05-14	13.0300	13.0300	13.0300	13.0300	-15.990%	1	463	-99.386%
2026-05-13	14.7200	15.5100	14.5200	15.5100	+19.308%	27	462	-99.484%
2026-05-12	13.0000	13.0000	13.0000	13.0000	-1.141%	10	462	-99.385%
2026-05-11	13.1500	13.1500	13.1500	13.1500	+32.963%	8	462	-99.392%
2026-05-08	10.2500	10.2500	9.8200	9.8900	+6.002%	9	477	-99.191%
2026-05-07	10.4100	11.2000	9.3300	9.3300	+13.780%	36	475	-99.143%
2026-05-06	8.0300	8.3500	7.9000	8.2000	+26.154%	29	463	-99.024%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+5.863%	12	472	-98.769%
2026-05-04	6.4500	6.4500	6.1400	6.1400	-18.133%	13	472	-98.697%
2026-05-01	6.7500	7.7500	6.7400	7.5000	+18.110%	19	448	-98.933%
2026-04-30	6.1200	6.3500	6.1200	6.3500	+11.796%	14	448	-98.740%
2026-04-29	5.5900	5.7800	5.5800	5.6800	-9.841%	16	456	-98.592%
2026-04-28	6.5000	6.5000	6.2500	6.3000	-16.112%	8	446	-98.730%
2026-04-27	7.7500	7.7500	7.5000	7.5100	-8.970%	7	444	-98.935%
2026-04-24	8.4800	8.4800	8.2500	8.2500	+0.365%	17	445	-99.030%
2026-04-23	8.3500	8.5700	7.9000	8.2200	-2.143%	13	438	-99.027%
2026-04-21	9.5500	9.5500	8.4000	8.4000	-20.000%	21	444	-99.048%
2026-04-20	10.6800	10.6800	10.5000	10.5000	-12.500%	24	449	-99.238%
2026-04-17	11.7500	12.4500	11.7500	12.0000	+18.812%	32	427	-99.333%
2026-04-16	10.7000	10.7000	10.1000	10.1000	-5.164%	146	423	-99.208%
2026-04-15	10.9300	11.5500	10.6500	10.6500	-4.054%	7	288	-99.249%
2026-04-14	10.5000	11.1000	10.4500	11.1000	+7.454%	42	288	-99.279%
2026-04-08	10.3300	10.3300	10.3300	10.3300	+23.861%	1	282	-99.226%
2026-04-07	8.3400	8.3400	8.3400	8.3400	-6.502%	1	282	-99.041%
2026-04-02	8.9500	8.9500	8.9200	8.9200	-15.048%	10	275	-99.103%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-1.593%	5	275	-99.238%
2026-03-31	10.1400	10.6700	10.1400	10.6700	+38.571%	11	280	-99.250%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+10.791%	2	269	-98.961%
2026-03-20	6.9500	6.9500	6.9500	6.9500	-10.897%	8	268	-98.849%
2026-03-19	7.5800	7.8000	7.5800	7.8000	-36.327%	8	271	-98.974%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-25.803%	1	270	-99.347%
2026-03-09	16.5100	16.5100	16.5100	16.5100	-1.374%	1	269	-99.515%
2026-03-04	16.7000	16.7400	16.7000	16.7400	-1.355%	4	269	-99.522%
2026-03-03	16.1000	16.9700	15.9300	16.9700	-19.306%	37	271	-99.529%
2026-03-02	21.0300	21.0300	21.0300	21.0300	+5.150%	2	235	-99.620%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-13.043%	2	235	-99.600%
2026-02-25	23.0000	23.0600	22.9700	23.0000	+5.263%	26	256	-99.652%
2026-02-24	22.4700	22.4700	21.1500	21.8500	+2.342%	22	256	-99.634%
2026-02-23	21.4600	21.6000	21.3500	21.3500	+18.283%	18	262	-99.625%
2026-02-20	17.1500	18.9000	17.1500	18.0500	+92.021%	13	263	-99.557%
2026-02-17	9.3500	9.4000	9.3500	9.4000	-17.904%	5	261	-99.149%
2026-02-13	12.4100	12.4100	11.3000	11.4500	-3.457%	28	247	-99.301%
2026-02-12	16.1600	16.1600	11.4500	11.8600	-27.195%	37	247	-99.325%
2026-02-10	16.3100	16.3100	16.2900	16.2900	-4.737%	10	265	-99.509%
2026-02-09	15.3000	17.1000	15.3000	17.1000	+24.726%	4	259	-99.532%
2026-02-06	12.6100	13.7100	12.6100	13.7100	+14.728%	2	263	-99.416%
2026-02-05	13.1000	13.1000	11.9500	11.9500	-39.677%	2	263	-99.331%
2026-02-04	21.7500	21.7500	19.8100	19.8100	-1.785%	5	261	-99.596%
2026-02-03	18.8000	20.3100	18.8000	20.1700	+37.679%	10	264	-99.603%
2026-02-02	15.9500	15.9500	13.0000	14.6500	-17.604%	65	273	-99.454%
2026-01-30	25.9300	25.9300	14.6000	17.7800	-55.494%	68	246	-99.550%
2026-01-28	39.7500	39.9500	39.7500	39.9500	+20.150%	39	235	-99.800%
2026-01-27	33.2500	33.2500	33.2500	33.2500	-2.062%	1	235	-99.759%
2026-01-26	36.8500	36.8500	33.6400	33.9500	+23.950%	19	235	-99.764%
2026-01-23	25.9000	27.3900	25.9000	27.3900	+15.814%	8	230	-99.708%
2026-01-22	23.0000	23.6500	23.0000	23.6500	+7.256%	6	232	-99.662%
2026-01-21	21.5000	22.1100	21.5000	22.0500	+12.500%	27	236	-99.637%
2026-01-16	19.6800	19.6800	19.5500	19.6000	-7.765%	20	248	-99.592%
2026-01-15	21.2500	21.2500	21.2500	21.2500	+1.190%	48	248	-99.624%
2026-01-14	20.9400	21.0000	20.9400	21.0000	+22.807%	7	206	-99.619%
2026-01-13	18.0000	18.0000	16.9200	17.1000	+3.636%	5	208	-99.532%
2026-01-12	15.8200	16.5000	15.8200	16.5000	+35.914%	21	208	-99.515%
2026-01-09	12.3000	12.5000	12.1400	12.1400	+20.796%	38	212	-99.341%
2026-01-08	9.5000	10.0900	9.5000	10.0500	-12.304%	21	178	-99.204%
2026-01-07	12.3000	12.3000	11.4600	11.4600	-12.852%	7	167	-99.302%
2026-01-06	12.1000	13.1500	12.1000	13.1500	+21.422%	33	162	-99.392%
2026-01-05	10.8300	10.8300	10.8300	10.8300	+17.717%	10	150	-99.261%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+14.286%	1	150	-99.130%
2025-12-31	8.9000	8.9000	8.0500	8.0500	-31.489%	15	146	-99.006%
2025-12-30	11.0000	11.7500	11.0000	11.7500	+26.344%	178	146	-99.319%
2025-12-29	9.1500	9.6000	8.6000	9.3000	-22.500%	29	51	-99.140%
2025-12-26	10.8000	12.0000	10.8000	12.0000	+64.384%	21	26	-99.333%
2025-12-23	7.1500	7.3000	7.1500	7.3000	+13.178%	6	13	-98.904%
2025-12-22	6.6200	6.6500	6.4500	6.4500	+9.322%	12	1	-98.760%
2025-12-19	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-98.644%