Dark

SLV20260930C73
SLV Sep 30 2026 73.00 Call (SLV260930C00073000)
option OPRA

EOD

Jul 30, 2026

0.4600+21.053%(+0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4100	0.4600	0.4000	0.4600	+21.053%	7	673	0.000%
2026-07-29	0.3700	0.4200	0.3700	0.3800	-2.564%	4	669	+21.053%
2026-07-28	0.3800	0.3900	0.3800	0.3900	-11.364%	2	670	+17.949%
2026-07-27	0.4900	0.4900	0.4400	0.4400	-24.138%	2	672	+4.545%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+23.404%	1	673	-20.690%
2026-07-23	0.4700	0.4700	0.4700	0.4700	-30.882%	1	674	-2.128%
2026-07-22	0.5900	0.7600	0.5900	0.6800	+33.333%	4	674	-32.353%
2026-07-21	0.5100	0.5100	0.5100	0.5100	+34.211%	1	673	-9.804%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-7.317%	1	672	+21.053%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-22.642%	1	672	+12.195%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-20.896%	2	673	-13.208%
2026-07-14	0.6700	0.6700	0.6700	0.6700	+21.818%	1	673	-31.343%
2026-07-13	0.6000	0.6000	0.5500	0.5500	-27.632%	4	674	-16.364%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-8.434%	1	674	-39.474%
2026-07-09	0.8500	0.8500	0.8300	0.8300	+13.699%	2	675	-44.578%
2026-07-08	0.7200	0.7300	0.7200	0.7300	-22.340%	2	674	-36.986%
2026-07-07	0.9700	0.9700	0.9400	0.9400	-17.544%	3	673	-51.064%
2026-07-06	1.1100	1.1400	1.1100	1.1400	+5.556%	15	674	-59.649%
2026-07-02	1.2300	1.2300	1.0800	1.0800	+10.204%	23	640	-57.407%
2026-06-30	1.0200	1.0200	0.9800	0.9800	+16.667%	22	640	-53.061%
2026-06-29	0.8500	0.8500	0.7900	0.8400	-13.402%	21	628	-45.238%
2026-06-26	1.0000	1.0300	0.9700	0.9700	+7.778%	13	634	-52.577%
2026-06-25	0.9000	0.9000	0.9000	0.9000	+2.273%	2	622	-48.889%
2026-06-24	0.9300	0.9300	0.8800	0.8800	-34.815%	81	622	-47.727%
2026-06-23	1.4000	1.4000	1.3500	1.3500	-25.824%	6	622	-65.926%
2026-06-22	1.9500	1.9500	1.8200	1.8200	-18.386%	29	626	-74.725%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-26.885%	10	660	-79.372%
2026-06-17	3.4200	3.4200	3.0500	3.0500	-19.737%	18	660	-84.918%
2026-06-15	3.7600	3.8000	3.7600	3.8000	+28.378%	40	660	-87.895%
2026-06-12	2.7900	3.0000	2.7900	2.9600	+42.308%	70	660	-84.459%
2026-06-10	2.0800	2.0800	2.0800	2.0800	-34.591%	5	660	-77.885%
2026-06-08	3.1800	3.1800	3.1800	3.1800	+2.581%	2	663	-85.535%
2026-06-05	3.3000	3.3100	3.1000	3.1000	-38.856%	73	663	-85.161%
2026-06-03	5.0700	5.0700	5.0500	5.0700	-12.586%	101	623	-90.927%
2026-06-02	5.7500	5.8000	5.7500	5.8000	+2.837%	2	724	-92.069%
2026-06-01	5.6400	5.6400	5.6400	5.6400	-10.191%	1	724	-91.844%
2026-05-29	6.1500	6.5000	6.1500	6.2800	+11.744%	85	723	-92.675%
2026-05-28	5.6200	5.6200	5.6200	5.6200	-6.333%	1	640	-91.815%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-14.773%	1	640	-92.333%
2026-05-26	6.7000	7.0400	6.7000	7.0400	+7.810%	2	639	-93.466%
2026-05-22	6.9800	6.9800	6.5300	6.5300	+0.927%	6	640	-92.956%
2026-05-21	6.4700	6.4700	6.4700	6.4700	-6.232%	1	637	-92.890%
2026-05-19	6.6000	6.9000	6.6000	6.9000	-11.538%	3	637	-93.333%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-7.910%	2	638	-94.103%
2026-05-15	8.2000	8.4700	8.2000	8.4700	-39.065%	101	638	-94.569%
2026-05-12	12.9000	13.9000	12.9000	13.9000	+7.752%	10	620	-96.691%
2026-05-11	13.3000	13.3000	12.9000	12.9000	+32.308%	5	620	-96.434%
2026-05-08	9.9000	9.9000	9.4700	9.7500	-9.049%	9	618	-95.282%
2026-05-07	10.7400	10.7400	10.7200	10.7200	+40.682%	4	611	-95.709%
2026-05-06	7.6200	7.6200	7.6200	7.6200	+30.479%	3	612	-93.963%
2026-05-05	5.8400	5.8400	5.8400	5.8400	-2.667%	8	612	-92.123%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+11.111%	2	604	-92.333%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-9.244%	1	602	-91.481%
2026-04-28	6.0400	6.1500	5.9500	5.9500	-17.015%	20	602	-92.269%
2026-04-27	7.1700	7.1700	7.1700	7.1700	-8.077%	1	608	-93.584%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-9.302%	30	607	-94.103%
2026-04-21	9.5000	9.5000	8.4000	8.6000	-16.098%	15	610	-94.651%
2026-04-20	10.4000	10.4000	10.2500	10.2500	-13.136%	9	610	-95.512%
2026-04-17	11.4700	11.8000	11.4700	11.8000	+6.306%	31	610	-96.102%
2026-04-15	11.1000	11.1000	11.1000	11.1000	+5.213%	2	580	-95.856%
2026-04-14	9.8500	10.5500	9.8500	10.5500	+31.056%	38	580	-95.640%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-12.784%	1	572	-94.286%
2026-04-09	9.2300	9.2300	9.2300	9.2300	+7.953%	30	573	-95.016%
2026-04-07	7.9200	8.5500	7.9200	8.5500	-0.581%	61	543	-94.620%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+8.861%	1	542	-94.651%
2026-03-23	7.9000	7.9000	7.9000	7.9000	+9.722%	4	542	-94.177%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-8.976%	5	546	-93.611%
2026-03-19	6.7500	7.9100	6.7500	7.9100	-20.101%	88	551	-94.185%
2026-03-18	9.9000	9.9000	9.9000	9.9000	-20.800%	16	596	-95.354%
2026-03-17	12.9400	12.9400	12.5000	12.5000	-6.015%	5	596	-96.320%
2026-03-16	13.5500	13.5500	12.9500	13.3000	-1.115%	34	594	-96.541%
2026-03-13	14.6000	14.6000	13.4500	13.4500	-17.988%	7	593	-96.580%
2026-03-12	16.7500	16.7500	16.4000	16.4000	-12.533%	2	592	-97.195%
2026-03-10	19.7900	19.7900	18.5300	18.7500	+6.534%	3	592	-97.547%
2026-03-09	17.6000	17.6000	17.6000	17.6000	+8.642%	1	592	-97.386%
2026-03-06	16.2000	16.2000	16.2000	16.2000	+9.831%	5	592	-97.160%
2026-03-05	15.3000	15.3000	14.7500	14.7500	-10.006%	40	592	-96.881%
2026-03-04	16.3600	16.3900	16.3600	16.3900	+1.486%	2	592	-97.193%
2026-03-03	16.4000	16.4000	15.6500	16.1500	-18.434%	32	592	-97.152%
2026-03-02	19.8000	19.8000	19.8000	19.8000	-12.967%	3	575	-97.677%
2026-02-27	22.7500	22.7500	22.7500	22.7500	+13.636%	5	575	-97.978%
2026-02-26	20.0200	20.0200	20.0200	20.0200	-9.330%	1	575	-97.702%
2026-02-25	22.5000	22.6300	22.0500	22.0800	+7.707%	206	476	-97.917%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-3.529%	2	476	-97.756%
2026-02-23	21.2500	21.2500	21.2500	21.2500	+19.921%	1	474	-97.835%
2026-02-20	14.1500	17.9000	14.1500	17.7200	+48.908%	17	474	-97.404%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+9.677%	4	471	-96.134%
2026-02-13	12.2500	12.2500	10.8500	10.8500	-6.061%	11	468	-95.760%
2026-02-12	15.2000	15.2000	10.8500	11.5500	-28.704%	86	468	-96.017%
2026-02-11	16.0600	16.2000	16.0600	16.2000	+10.204%	55	467	-97.160%
2026-02-10	15.1000	15.1000	14.5000	14.7000	-12.239%	22	429	-96.871%
2026-02-09	15.7000	16.7500	15.7000	16.7500	+24.535%	16	429	-97.254%
2026-02-06	13.3000	13.4500	13.3000	13.4500	+5.078%	6	430	-96.580%
2026-02-05	12.8000	12.8000	12.8000	12.8000	-40.713%	1	430	-96.406%
2026-02-04	21.5900	21.5900	21.5900	21.5900	+21.360%	1	430	-97.869%
2026-02-03	18.4000	19.3000	17.3200	17.7900	+25.724%	56	430	-97.414%
2026-02-02	16.4500	16.4500	13.3500	14.1500	-24.129%	335	430	-96.749%
2026-01-30	28.7700	28.7700	14.7500	18.6500	-41.186%	41	170	-97.534%
2026-01-27	31.7100	31.7100	31.7100	31.7100	-11.276%	1	170	-98.549%
2026-01-26	36.2000	36.2000	35.7400	35.7400	+35.123%	10	171	-98.713%
2026-01-23	25.3500	26.4500	25.3500	26.4500	+14.403%	2	179	-98.261%
2026-01-22	23.1200	23.1200	23.1200	23.1200	+6.055%	5	180	-98.010%
2026-01-20	21.8000	21.8000	21.8000	21.8000	+7.654%	1	182	-97.890%
2026-01-15	19.6000	21.3000	19.6000	20.2500	+3.001%	12	183	-97.728%
2026-01-14	19.6600	19.6600	19.6600	19.6600	+9.283%	1	182	-97.660%
2026-01-13	17.1000	17.9900	17.1000	17.9900	+16.818%	2	181	-97.443%
2026-01-12	15.4000	15.4000	15.4000	15.4000	+29.412%	1	181	-97.013%
2026-01-09	11.6500	12.2600	11.6500	11.9000	+18.762%	4	181	-96.134%
2026-01-08	9.2100	10.0200	9.2100	10.0200	-13.918%	8	185	-95.409%
2026-01-07	11.6400	11.6400	11.6400	11.6400	-11.145%	10	182	-96.048%
2026-01-06	11.9500	13.1000	11.9500	13.1000	+25.962%	33	192	-96.489%
2026-01-05	10.4000	10.4000	10.4000	10.4000	-9.170%	1	170	-95.577%
2025-12-30	10.1000	11.4500	10.1000	11.4500	+28.652%	160	170	-95.983%
2025-12-29	9.1000	9.1000	8.1700	8.9000	-28.168%	35	26	-94.831%
2025-12-26	12.3900	12.3900	12.3900	12.3900	+71.133%	1	3	-96.287%
2025-12-24	7.2400	7.2400	7.2400	7.2400	+4.173%	1	2	-93.646%
2025-12-23	6.9500	6.9500	6.9500	6.9500	+28.704%	1	2	-93.381%
2025-12-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-91.481%