Dark

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

EOD

Sep 17, 2026

0.0700-30.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0700	0.0700	-30.000%	11	739	0.000%
2026-09-16	0.1100	0.1200	0.1000	0.1000	0.000%	106	739	-30.000%
2026-09-14	0.1100	0.1100	0.1000	0.1000	-23.077%	3	676	-30.000%
2026-09-11	0.1600	0.1600	0.1300	0.1300	-23.529%	4	679	-46.154%
2026-09-10	0.2000	0.2000	0.1700	0.1700	-41.379%	12	677	-58.824%
2026-09-09	0.2900	0.2900	0.2900	0.2900	+20.833%	2	681	-75.862%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-25.000%	1	683	-70.833%
2026-09-04	0.3200	0.3200	0.3200	0.3200	-33.333%	2	684	-78.125%
2026-09-03	0.4200	0.4800	0.4200	0.4800	+77.778%	18	684	-85.417%
2026-09-02	0.2700	0.2700	0.2700	0.2700	0.000%	10	677	-74.074%
2026-09-01	0.2700	0.2700	0.2400	0.2700	-25.000%	42	691	-74.074%
2026-08-31	0.4200	0.4200	0.3600	0.3600	-16.279%	6	697	-80.556%
2026-08-28	1.1000	1.1900	0.4300	0.4300	-53.763%	65	699	-83.721%
2026-08-27	0.7000	0.9700	0.7000	0.9300	+17.722%	18	697	-92.473%
2026-08-26	0.7800	0.7900	0.7800	0.7900	-13.187%	3	688	-91.139%
2026-08-25	0.9100	0.9100	0.9100	0.9100	-6.186%	1	688	-92.308%
2026-08-24	1.1100	1.1100	0.9700	0.9700	-25.385%	3	688	-92.784%
2026-08-21	1.3800	1.3800	1.3000	1.3000	+32.653%	2	689	-94.615%
2026-08-20	0.9900	1.2400	0.9800	0.9800	+40.000%	12	690	-92.857%
2026-08-19	0.6700	0.7000	0.6700	0.7000	+52.174%	73	689	-90.000%
2026-08-18	0.4900	0.4900	0.4600	0.4600	-36.986%	55	712	-84.783%
2026-08-17	0.7000	0.7800	0.7000	0.7300	+14.063%	15	676	-90.411%
2026-08-14	0.6700	0.6700	0.6400	0.6400	-7.246%	2	674	-89.063%
2026-08-13	0.6900	0.6900	0.6900	0.6900	-27.368%	5	672	-89.855%
2026-08-12	1.0600	1.0600	0.9300	0.9500	+7.955%	14	672	-92.632%
2026-08-11	0.9300	0.9300	0.8800	0.8800	-20.000%	2	677	-92.045%
2026-08-10	0.8700	1.1100	0.8400	1.1000	+35.802%	11	678	-93.636%
2026-08-07	0.8100	0.8100	0.8100	0.8100	+50.000%	1	681	-91.358%
2026-08-06	0.5800	0.5800	0.5400	0.5400	-19.403%	3	681	-87.037%
2026-08-05	0.6500	0.7600	0.6500	0.6700	+42.553%	31	686	-89.552%
2026-08-04	0.4500	0.4900	0.4500	0.4700	+38.235%	5	674	-85.106%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-5.556%	1	671	-79.412%
2026-07-31	0.3600	0.3600	0.3600	0.3600	-21.739%	1	670	-80.556%
2026-07-30	0.4100	0.4600	0.4000	0.4600	+21.053%	7	673	-84.783%
2026-07-29	0.3700	0.4200	0.3700	0.3800	-2.564%	4	669	-81.579%
2026-07-28	0.3800	0.3900	0.3800	0.3900	-11.364%	2	670	-82.051%
2026-07-27	0.4900	0.4900	0.4400	0.4400	-24.138%	2	672	-84.091%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+23.404%	1	673	-87.931%
2026-07-23	0.4700	0.4700	0.4700	0.4700	-30.882%	1	674	-85.106%
2026-07-22	0.5900	0.7600	0.5900	0.6800	+33.333%	4	674	-89.706%
2026-07-21	0.5100	0.5100	0.5100	0.5100	+34.211%	1	673	-86.275%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-7.317%	1	672	-81.579%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-22.642%	1	672	-82.927%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-20.896%	2	673	-86.792%
2026-07-14	0.6700	0.6700	0.6700	0.6700	+21.818%	1	673	-89.552%
2026-07-13	0.6000	0.6000	0.5500	0.5500	-27.632%	4	674	-87.273%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-8.434%	1	674	-90.789%
2026-07-09	0.8500	0.8500	0.8300	0.8300	+13.699%	2	675	-91.566%
2026-07-08	0.7200	0.7300	0.7200	0.7300	-22.340%	2	674	-90.411%
2026-07-07	0.9700	0.9700	0.9400	0.9400	-17.544%	3	673	-92.553%
2026-07-06	1.1100	1.1400	1.1100	1.1400	+5.556%	15	674	-93.860%
2026-07-02	1.2300	1.2300	1.0800	1.0800	+10.204%	23	640	-93.519%
2026-06-30	1.0200	1.0200	0.9800	0.9800	+16.667%	22	640	-92.857%
2026-06-29	0.8500	0.8500	0.7900	0.8400	-13.402%	21	628	-91.667%
2026-06-26	1.0000	1.0300	0.9700	0.9700	+7.778%	13	634	-92.784%
2026-06-25	0.9000	0.9000	0.9000	0.9000	+2.273%	2	622	-92.222%
2026-06-24	0.9300	0.9300	0.8800	0.8800	-34.815%	81	622	-92.045%
2026-06-23	1.4000	1.4000	1.3500	1.3500	-25.824%	6	622	-94.815%
2026-06-22	1.9500	1.9500	1.8200	1.8200	-18.386%	29	626	-96.154%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-26.885%	10	660	-96.861%
2026-06-17	3.4200	3.4200	3.0500	3.0500	-19.737%	18	660	-97.705%
2026-06-15	3.7600	3.8000	3.7600	3.8000	+28.378%	40	660	-98.158%
2026-06-12	2.7900	3.0000	2.7900	2.9600	+42.308%	70	660	-97.635%
2026-06-10	2.0800	2.0800	2.0800	2.0800	-34.591%	5	660	-96.635%
2026-06-08	3.1800	3.1800	3.1800	3.1800	+2.581%	2	663	-97.799%
2026-06-05	3.3000	3.3100	3.1000	3.1000	-38.856%	73	663	-97.742%
2026-06-03	5.0700	5.0700	5.0500	5.0700	-12.586%	101	623	-98.619%
2026-06-02	5.7500	5.8000	5.7500	5.8000	+2.837%	2	724	-98.793%
2026-06-01	5.6400	5.6400	5.6400	5.6400	-10.191%	1	724	-98.759%
2026-05-29	6.1500	6.5000	6.1500	6.2800	+11.744%	85	723	-98.885%
2026-05-28	5.6200	5.6200	5.6200	5.6200	-6.333%	1	640	-98.754%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-14.773%	1	640	-98.833%
2026-05-26	6.7000	7.0400	6.7000	7.0400	+7.810%	2	639	-99.006%
2026-05-22	6.9800	6.9800	6.5300	6.5300	+0.927%	6	640	-98.928%
2026-05-21	6.4700	6.4700	6.4700	6.4700	-6.232%	1	637	-98.918%
2026-05-19	6.6000	6.9000	6.6000	6.9000	-11.538%	3	637	-98.986%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-7.910%	2	638	-99.103%
2026-05-15	8.2000	8.4700	8.2000	8.4700	-39.065%	101	638	-99.174%
2026-05-12	12.9000	13.9000	12.9000	13.9000	+7.752%	10	620	-99.496%
2026-05-11	13.3000	13.3000	12.9000	12.9000	+32.308%	5	620	-99.457%
2026-05-08	9.9000	9.9000	9.4700	9.7500	-9.049%	9	618	-99.282%
2026-05-07	10.7400	10.7400	10.7200	10.7200	+40.682%	4	611	-99.347%
2026-05-06	7.6200	7.6200	7.6200	7.6200	+30.479%	3	612	-99.081%
2026-05-05	5.8400	5.8400	5.8400	5.8400	-2.667%	8	612	-98.801%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+11.111%	2	604	-98.833%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-9.244%	1	602	-98.704%
2026-04-28	6.0400	6.1500	5.9500	5.9500	-17.015%	20	602	-98.824%
2026-04-27	7.1700	7.1700	7.1700	7.1700	-8.077%	1	608	-99.024%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-9.302%	30	607	-99.103%
2026-04-21	9.5000	9.5000	8.4000	8.6000	-16.098%	15	610	-99.186%
2026-04-20	10.4000	10.4000	10.2500	10.2500	-13.136%	9	610	-99.317%
2026-04-17	11.4700	11.8000	11.4700	11.8000	+6.306%	31	610	-99.407%
2026-04-15	11.1000	11.1000	11.1000	11.1000	+5.213%	2	580	-99.369%
2026-04-14	9.8500	10.5500	9.8500	10.5500	+31.056%	38	580	-99.336%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-12.784%	1	572	-99.130%
2026-04-09	9.2300	9.2300	9.2300	9.2300	+7.953%	30	573	-99.242%
2026-04-07	7.9200	8.5500	7.9200	8.5500	-0.581%	61	543	-99.181%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+8.861%	1	542	-99.186%
2026-03-23	7.9000	7.9000	7.9000	7.9000	+9.722%	4	542	-99.114%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-8.976%	5	546	-99.028%
2026-03-19	6.7500	7.9100	6.7500	7.9100	-20.101%	88	551	-99.115%
2026-03-18	9.9000	9.9000	9.9000	9.9000	-20.800%	16	596	-99.293%
2026-03-17	12.9400	12.9400	12.5000	12.5000	-6.015%	5	596	-99.440%
2026-03-16	13.5500	13.5500	12.9500	13.3000	-1.115%	34	594	-99.474%
2026-03-13	14.6000	14.6000	13.4500	13.4500	-17.988%	7	593	-99.480%
2026-03-12	16.7500	16.7500	16.4000	16.4000	-12.533%	2	592	-99.573%
2026-03-10	19.7900	19.7900	18.5300	18.7500	+6.534%	3	592	-99.627%
2026-03-09	17.6000	17.6000	17.6000	17.6000	+8.642%	1	592	-99.602%
2026-03-06	16.2000	16.2000	16.2000	16.2000	+9.831%	5	592	-99.568%
2026-03-05	15.3000	15.3000	14.7500	14.7500	-10.006%	40	592	-99.525%
2026-03-04	16.3600	16.3900	16.3600	16.3900	+1.486%	2	592	-99.573%
2026-03-03	16.4000	16.4000	15.6500	16.1500	-18.434%	32	592	-99.567%
2026-03-02	19.8000	19.8000	19.8000	19.8000	-12.967%	3	575	-99.646%
2026-02-27	22.7500	22.7500	22.7500	22.7500	+13.636%	5	575	-99.692%
2026-02-26	20.0200	20.0200	20.0200	20.0200	-9.330%	1	575	-99.650%
2026-02-25	22.5000	22.6300	22.0500	22.0800	+7.707%	206	476	-99.683%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-3.529%	2	476	-99.659%
2026-02-23	21.2500	21.2500	21.2500	21.2500	+19.921%	1	474	-99.671%
2026-02-20	14.1500	17.9000	14.1500	17.7200	+48.908%	17	474	-99.605%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+9.677%	4	471	-99.412%
2026-02-13	12.2500	12.2500	10.8500	10.8500	-6.061%	11	468	-99.355%
2026-02-12	15.2000	15.2000	10.8500	11.5500	-28.704%	86	468	-99.394%
2026-02-11	16.0600	16.2000	16.0600	16.2000	+10.204%	55	467	-99.568%
2026-02-10	15.1000	15.1000	14.5000	14.7000	-12.239%	22	429	-99.524%
2026-02-09	15.7000	16.7500	15.7000	16.7500	+24.535%	16	429	-99.582%
2026-02-06	13.3000	13.4500	13.3000	13.4500	+5.078%	6	430	-99.480%
2026-02-05	12.8000	12.8000	12.8000	12.8000	-40.713%	1	430	-99.453%
2026-02-04	21.5900	21.5900	21.5900	21.5900	+21.360%	1	430	-99.676%
2026-02-03	18.4000	19.3000	17.3200	17.7900	+25.724%	56	430	-99.607%
2026-02-02	16.4500	16.4500	13.3500	14.1500	-24.129%	335	430	-99.505%
2026-01-30	28.7700	28.7700	14.7500	18.6500	-41.186%	41	170	-99.625%
2026-01-27	31.7100	31.7100	31.7100	31.7100	-11.276%	1	170	-99.779%
2026-01-26	36.2000	36.2000	35.7400	35.7400	+35.123%	10	171	-99.804%
2026-01-23	25.3500	26.4500	25.3500	26.4500	+14.403%	2	179	-99.735%
2026-01-22	23.1200	23.1200	23.1200	23.1200	+6.055%	5	180	-99.697%
2026-01-20	21.8000	21.8000	21.8000	21.8000	+7.654%	1	182	-99.679%
2026-01-15	19.6000	21.3000	19.6000	20.2500	+3.001%	12	183	-99.654%
2026-01-14	19.6600	19.6600	19.6600	19.6600	+9.283%	1	182	-99.644%
2026-01-13	17.1000	17.9900	17.1000	17.9900	+16.818%	2	181	-99.611%
2026-01-12	15.4000	15.4000	15.4000	15.4000	+29.412%	1	181	-99.545%
2026-01-09	11.6500	12.2600	11.6500	11.9000	+18.762%	4	181	-99.412%
2026-01-08	9.2100	10.0200	9.2100	10.0200	-13.918%	8	185	-99.301%
2026-01-07	11.6400	11.6400	11.6400	11.6400	-11.145%	10	182	-99.399%
2026-01-06	11.9500	13.1000	11.9500	13.1000	+25.962%	33	192	-99.466%
2026-01-05	10.4000	10.4000	10.4000	10.4000	-9.170%	1	170	-99.327%
2025-12-30	10.1000	11.4500	10.1000	11.4500	+28.652%	160	170	-99.389%
2025-12-29	9.1000	9.1000	8.1700	8.9000	-28.168%	35	26	-99.213%
2025-12-26	12.3900	12.3900	12.3900	12.3900	+71.133%	1	3	-99.435%
2025-12-24	7.2400	7.2400	7.2400	7.2400	+4.173%	1	2	-99.033%
2025-12-23	6.9500	6.9500	6.9500	6.9500	+28.704%	1	2	-98.993%
2025-12-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-98.704%