Dark

SLV20260930C75
SLV Sep 30 2026 75.00 Call (SLV260930C00075000)
option OPRA

EOD

Jul 30, 2026

0.4100+24.242%(+0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3900	0.4200	0.3900	0.4100	+24.242%	19	2,885	0.000%
2026-07-29	0.3300	0.3800	0.3300	0.3300	-5.714%	227	2,872	+24.242%
2026-07-28	0.3400	0.3600	0.3400	0.3500	-12.500%	22	3,054	+17.143%
2026-07-27	0.3900	0.4000	0.3900	0.4000	-11.111%	4	3,073	+2.500%
2026-07-24	0.4700	0.4700	0.4500	0.4500	-6.250%	4	3,076	-8.889%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-20.000%	1	3,073	-14.583%
2026-07-22	0.4800	0.6800	0.4800	0.6000	+25.000%	35	3,072	-31.667%
2026-07-21	0.4400	0.4800	0.4400	0.4800	+37.143%	49	3,065	-14.583%
2026-07-20	0.3800	0.3800	0.3500	0.3500	-2.778%	15	3,019	+17.143%
2026-07-17	0.3400	0.3900	0.3400	0.3600	-7.692%	91	3,019	+13.889%
2026-07-16	0.3900	0.3900	0.3700	0.3900	-23.529%	4	2,981	+5.128%
2026-07-15	0.5200	0.5200	0.5100	0.5100	-3.774%	4	2,978	-19.608%
2026-07-14	0.5600	0.5600	0.5000	0.5300	+12.766%	26	2,981	-22.642%
2026-07-13	0.5400	0.5400	0.4400	0.4700	-28.788%	55	2,972	-12.766%
2026-07-10	0.6400	0.6600	0.6400	0.6600	-5.714%	7	2,953	-37.879%
2026-07-09	0.7500	0.7600	0.7000	0.7000	+12.903%	31	2,947	-41.429%
2026-07-08	0.6300	0.6600	0.6100	0.6200	-27.907%	72	2,946	-33.871%
2026-07-07	0.8400	0.8600	0.8400	0.8600	-14.851%	4	2,922	-52.326%
2026-07-06	0.9500	1.0100	0.9500	1.0100	+12.222%	164	2,918	-59.406%
2026-07-02	0.9700	1.0800	0.9000	0.9000	-4.255%	49	2,940	-54.444%
2026-07-01	0.9700	1.0100	0.9400	0.9400	+11.905%	40	2,940	-56.383%
2026-06-30	0.8700	0.8900	0.8300	0.8400	+15.068%	30	2,905	-51.190%
2026-06-29	0.7800	0.7800	0.7100	0.7300	-16.092%	43	2,890	-43.836%
2026-06-26	0.8200	0.9300	0.8200	0.8700	+8.750%	65	2,865	-52.874%
2026-06-25	0.7700	0.8500	0.7600	0.8000	+15.942%	146	2,805	-48.750%
2026-06-24	0.8000	0.8100	0.6900	0.6900	-28.125%	149	2,716	-40.580%
2026-06-23	1.1900	1.2400	0.9600	0.9600	-32.867%	277	2,648	-57.292%
2026-06-22	1.9500	1.9500	1.4300	1.4300	-22.703%	148	2,696	-71.329%
2026-06-18	2.2000	2.2000	1.8500	1.8500	-17.778%	127	2,700	-77.838%
2026-06-17	2.8100	3.3000	2.2500	2.2500	-18.773%	62	2,700	-81.778%
2026-06-16	2.8000	2.8000	2.7700	2.7700	-9.180%	7	2,700	-85.199%
2026-06-15	3.4000	3.4000	3.0000	3.0500	+15.970%	74	2,803	-86.557%
2026-06-12	2.5100	2.7500	2.4500	2.6300	-3.309%	86	2,803	-84.411%
2026-06-11	1.9600	2.7500	1.9600	2.7200	+42.408%	121	2,803	-84.926%
2026-06-10	2.0400	2.2600	1.9100	1.9100	-8.173%	97	2,858	-78.534%
2026-06-09	2.5600	2.5600	2.0800	2.0800	-22.963%	204	2,776	-80.288%
2026-06-08	2.7900	2.8200	2.6000	2.7000	+8.000%	99	2,790	-84.815%
2026-06-05	3.5000	3.5000	2.5000	2.5000	-42.529%	623	2,815	-83.600%
2026-06-04	4.8000	4.8000	4.3500	4.3500	-2.902%	20	3,115	-90.575%
2026-06-03	4.6000	4.7000	4.3500	4.4800	-13.010%	69	3,123	-90.848%
2026-06-02	5.5700	5.5700	5.1500	5.1500	+0.195%	32	3,087	-92.039%
2026-06-01	5.0600	5.3000	4.8700	5.1400	-8.050%	115	3,061	-92.023%
2026-05-29	5.5100	5.6000	5.2000	5.5900	-0.179%	72	2,989	-92.665%
2026-05-28	4.7900	5.7000	4.6500	5.6000	+7.692%	127	2,928	-92.679%
2026-05-27	5.2000	5.5500	5.2000	5.2000	-19.380%	352	2,887	-92.115%
2026-05-26	6.2000	6.4500	5.9500	6.4500	+6.612%	125	2,840	-93.643%
2026-05-22	6.3600	6.3600	5.8600	6.0500	-11.679%	246	2,729	-93.223%
2026-05-21	5.9500	6.8500	5.9000	6.8500	+2.239%	241	2,742	-94.015%
2026-05-20	6.2500	6.7000	6.0000	6.7000	+15.318%	34	2,742	-93.881%
2026-05-19	6.0500	6.4000	5.8100	5.8100	-22.013%	50	2,550	-92.943%
2026-05-18	8.0000	8.1000	7.4500	7.4500	+2.759%	24	2,550	-94.497%
2026-05-15	7.7000	7.8500	7.2500	7.2500	-32.746%	288	2,550	-94.345%
2026-05-14	11.9000	11.9000	10.7800	10.7800	-22.446%	53	2,353	-96.197%
2026-05-13	13.5500	15.0500	13.5500	13.9000	+6.513%	117	2,317	-97.050%
2026-05-12	11.7000	13.0500	10.7700	13.0500	+1.163%	72	2,317	-96.858%
2026-05-11	12.0500	12.9000	11.4500	12.9000	+42.541%	253	2,317	-96.822%
2026-05-08	9.3000	9.5000	8.9000	9.0500	+5.233%	61	2,378	-95.470%
2026-05-07	9.0000	9.9000	8.6000	8.6000	+25.547%	55	2,351	-95.233%
2026-05-06	7.0200	7.2000	6.8500	6.8500	+31.731%	71	2,347	-94.015%
2026-05-05	5.6100	5.6100	5.2000	5.2000	-3.704%	47	2,291	-92.115%
2026-05-04	5.9000	5.9000	5.2500	5.4000	-13.323%	122	2,256	-92.407%
2026-05-01	6.0500	6.8400	6.0500	6.2300	+14.312%	128	2,211	-93.419%
2026-04-30	5.4500	5.4500	5.3500	5.4500	+12.140%	38	2,211	-92.477%
2026-04-29	5.0000	5.0000	4.6500	4.8600	-12.116%	1,137	2,226	-91.564%
2026-04-28	5.6000	5.6000	5.4500	5.5300	-16.212%	434	2,634	-92.586%
2026-04-27	6.7000	6.7100	6.5500	6.6000	-11.409%	19	2,411	-93.788%
2026-04-24	7.3000	7.5000	7.3000	7.4500	+4.635%	23	2,395	-94.497%
2026-04-23	7.5900	7.5900	7.1000	7.1200	-12.958%	61	2,387	-94.242%
2026-04-22	8.3300	8.3500	8.1500	8.1800	+8.777%	514	2,338	-94.988%
2026-04-21	8.7000	8.7000	7.5200	7.5200	-20.000%	534	2,223	-94.548%
2026-04-20	9.7500	9.7500	9.4000	9.4000	-10.220%	26	2,223	-95.638%
2026-04-17	10.6500	11.3000	10.4700	10.4700	+14.426%	30	2,208	-96.084%
2026-04-16	9.0000	9.3000	9.0000	9.1500	-5.670%	57	2,203	-95.519%
2026-04-15	9.7000	10.1300	9.6300	9.7000	-3.097%	9	2,192	-95.773%
2026-04-14	8.8000	10.0100	8.8000	10.0100	+25.912%	30	2,196	-95.904%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-6.471%	1	2,191	-94.843%
2026-04-10	8.6000	8.9000	8.5000	8.5000	-3.955%	11	2,191	-95.176%
2026-04-09	8.5700	8.8500	8.1000	8.8500	+5.988%	407	2,191	-95.367%
2026-04-08	9.0000	9.0000	8.3500	8.3500	+4.115%	309	2,045	-95.090%
2026-04-07	7.2500	8.0200	7.2500	8.0200	-1.353%	18	2,001	-94.888%
2026-04-06	8.0000	8.1300	8.0000	8.1300	-3.214%	3	2,000	-94.957%
2026-04-02	7.8300	8.4000	7.8300	8.4000	-13.669%	18	2,016	-95.119%
2026-04-01	9.7500	9.7500	9.3500	9.7300	+0.206%	40	2,016	-95.786%
2026-03-31	9.0500	9.7500	9.0500	9.7100	+20.621%	1,555	2,002	-95.778%
2026-03-30	8.3000	8.3500	8.0500	8.0500	-3.012%	874	2,447	-94.907%
2026-03-27	7.1500	8.6500	7.1500	8.3000	+26.718%	423	2,205	-95.060%
2026-03-26	7.5500	7.5500	6.5500	6.5500	-19.632%	377	2,007	-93.740%
2026-03-25	8.7000	8.8800	8.1100	8.1500	+13.194%	183	1,745	-94.969%
2026-03-24	7.1500	7.7500	7.1500	7.2000	-0.690%	469	1,807	-94.306%
2026-03-23	6.4200	7.8000	6.3000	7.2500	+16.372%	112	1,570	-94.345%
2026-03-20	7.3500	7.5000	6.2300	6.2300	-19.509%	82	1,565	-93.419%
2026-03-19	6.6000	7.7800	6.3000	7.7400	-16.324%	219	1,566	-94.703%
2026-03-18	10.0000	10.0000	9.2500	9.2500	-18.574%	34	1,410	-95.568%
2026-03-17	12.2000	12.2000	11.3500	11.3600	-6.271%	8	1,411	-96.391%
2026-03-16	12.7500	12.9500	12.1200	12.1200	-4.190%	15	1,405	-96.617%
2026-03-13	14.7000	14.7000	12.3500	12.6500	-17.049%	93	1,401	-96.759%
2026-03-12	15.9000	15.9000	15.2500	15.2500	-6.728%	10	1,326	-97.311%
2026-03-11	15.9600	16.3500	15.6800	16.3500	-9.418%	13	1,330	-97.492%
2026-03-10	18.1000	19.0000	17.8000	18.0500	+16.904%	8	1,331	-97.729%
2026-03-09	15.0000	15.4400	15.0000	15.4400	+4.678%	9	1,332	-97.345%
2026-03-06	14.7500	14.7500	14.7500	14.7500	+2.431%	10	1,527	-97.220%
2026-03-05	14.2500	14.7000	13.7000	14.4000	-8.571%	45	1,517	-97.153%
2026-03-04	16.3400	16.3900	15.7500	15.7500	-0.505%	16	1,484	-97.397%
2026-03-03	15.6200	16.4500	14.5000	15.8300	-19.645%	32	1,488	-97.410%
2026-03-02	20.0000	20.0000	18.6500	19.7000	-14.645%	22	1,479	-97.919%
2026-02-27	21.8600	23.4500	21.8600	23.0800	+16.566%	7	1,473	-98.224%
2026-02-26	18.6000	19.8000	18.0000	19.8000	-2.894%	57	1,473	-97.929%
2026-02-25	21.6000	21.7000	20.3700	20.3900	+3.925%	35	1,457	-97.989%
2026-02-24	20.4000	21.2500	19.6200	19.6200	-11.422%	49	1,457	-97.910%
2026-02-23	18.5500	22.2500	18.5500	22.1500	+30.294%	104	1,424	-98.149%
2026-02-20	13.8000	17.2000	13.8000	17.0000	+49.123%	285	1,423	-97.588%
2026-02-19	11.4000	11.8000	11.4000	11.4000	+4.110%	11	1,316	-96.404%
2026-02-18	10.0500	11.4900	10.0500	10.9500	+27.326%	527	1,316	-96.256%
2026-02-17	8.8300	8.8300	8.0400	8.6000	-14.000%	33	837	-95.233%
2026-02-13	10.7600	10.7600	10.0000	10.0000	0.000%	4	837	-95.900%
2026-02-12	14.7200	14.7200	10.0000	10.0000	-37.500%	32	837	-95.900%
2026-02-11	16.3600	16.3600	15.5500	16.0000	+12.676%	209	835	-97.438%
2026-02-10	15.6000	15.6000	14.0500	14.2000	-14.406%	10	839	-97.113%
2026-02-09	15.2000	16.6000	15.1600	16.5900	+28.108%	61	835	-97.529%
2026-02-06	11.3000	12.9500	11.3000	12.9500	+9.560%	12	842	-96.834%
2026-02-05	12.0500	12.7000	10.3200	11.8200	-38.661%	48	841	-96.531%
2026-02-04	20.1600	20.5600	19.2700	19.2700	+11.387%	3	844	-97.872%
2026-02-03	17.4500	19.5000	16.2900	17.3000	+28.148%	96	844	-97.630%
2026-02-02	15.3000	15.5000	11.0000	13.5000	-14.013%	78	806	-96.963%
2026-01-30	26.9500	28.2500	13.5000	15.7000	-60.152%	364	784	-97.389%
2026-01-29	34.7500	39.4000	34.7500	39.4000	+3.684%	7	724	-98.959%
2026-01-28	37.5300	38.0000	36.0000	38.0000	+11.765%	12	724	-98.921%
2026-01-27	30.7500	34.0000	30.6000	34.0000	+8.974%	49	724	-98.794%
2026-01-26	33.0000	38.6000	31.2000	31.2000	+17.073%	71	725	-98.686%
2026-01-23	24.3000	26.6500	24.3000	26.6500	+21.026%	45	716	-98.462%
2026-01-22	21.6500	22.0200	21.6500	22.0200	+15.895%	11	709	-98.138%
2026-01-21	20.6500	21.0000	18.6900	19.0000	-12.037%	31	713	-97.842%
2026-01-20	21.3000	22.0000	21.3000	21.6000	+17.519%	13	724	-98.102%
2026-01-16	17.9500	18.8100	17.5000	18.3800	-10.122%	46	715	-97.769%
2026-01-15	18.3200	20.4500	18.3200	20.4500	+0.491%	27	715	-97.995%
2026-01-14	19.1000	20.3500	18.8600	20.3500	+29.206%	156	715	-97.985%
2026-01-13	16.7000	17.0500	15.7500	15.7500	+7.143%	16	714	-97.397%
2026-01-12	14.4500	15.3500	14.2500	14.7000	+28.947%	69	719	-97.211%
2026-01-09	11.0800	11.5700	11.0800	11.4000	+15.736%	3	732	-96.404%
2026-01-08	8.5000	9.8500	8.4900	9.8500	-6.812%	110	732	-95.838%
2026-01-07	11.2400	11.2400	10.5500	10.5700	-16.310%	36	719	-96.121%
2026-01-06	11.1500	12.6300	11.1500	12.6300	+33.651%	93	708	-96.754%
2026-01-05	9.8700	9.9000	9.4500	9.4500	+18.125%	10	763	-95.661%
2026-01-02	8.6000	8.8500	7.6000	8.0000	+3.493%	17	763	-94.875%
2025-12-31	8.4600	8.6600	7.3500	7.7300	-23.465%	30	741	-94.696%
2025-12-30	9.9400	11.0000	9.7500	10.1000	+17.991%	99	741	-95.941%
2025-12-29	8.1500	8.9000	7.6000	8.5600	-28.067%	181	729	-95.210%
2025-12-26	9.1300	11.9400	9.1000	11.9000	+58.667%	179	619	-96.555%
2025-12-24	7.2500	7.5500	7.1000	7.5000	+4.749%	30	559	-94.533%
2025-12-23	6.3500	7.1900	6.1000	7.1600	+24.522%	525	559	-94.274%
2025-12-22	6.0500	6.0500	5.7500	5.7500	+8.491%	62	136	-92.870%
2025-12-19	5.0000	5.3800	5.0000	5.3000	+17.778%	41	129	-92.264%
2025-12-18	4.6400	4.6500	4.4800	4.5000	-9.820%	19	93	-90.889%
2025-12-17	4.7000	5.3000	4.6800	4.9900	+27.621%	64	86	-91.784%
2025-12-16	3.8900	3.9500	3.8900	3.9100	0.000%	45	45	-89.514%