Dark

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

EOD

Sep 17, 2026

0.0700+16.667%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0700	0.0700	+16.667%	5	3,759	0.000%
2026-09-16	0.0700	0.1000	0.0600	0.0600	-40.000%	9	3,758	+16.667%
2026-09-15	0.0900	0.1000	0.0900	0.1000	+25.000%	57	3,764	-30.000%
2026-09-14	0.0700	0.1000	0.0700	0.0800	-27.273%	58	3,758	-12.500%
2026-09-11	0.1100	0.1300	0.1000	0.1100	-21.429%	520	3,796	-36.364%
2026-09-10	0.1400	0.1600	0.1400	0.1400	-46.154%	404	4,172	-50.000%
2026-09-09	0.2500	0.3200	0.2300	0.2600	+44.444%	885	4,032	-73.077%
2026-09-08	0.2100	0.2100	0.1800	0.1800	-28.000%	368	4,165	-61.111%
2026-09-04	0.2600	0.2700	0.2400	0.2500	-35.897%	914	3,531	-72.000%
2026-09-03	0.2500	0.3900	0.2500	0.3900	+69.565%	137	3,531	-82.051%
2026-09-02	0.2000	0.2300	0.2000	0.2300	+27.778%	159	3,548	-69.565%
2026-09-01	0.2200	0.2200	0.1700	0.1800	-35.714%	166	3,510	-61.111%
2026-08-31	0.3000	0.3100	0.2800	0.2800	-22.222%	291	3,452	-75.000%
2026-08-28	0.8700	0.9600	0.3300	0.3600	-52.000%	376	3,248	-80.556%
2026-08-27	0.6000	0.7600	0.5500	0.7500	+19.048%	114	3,107	-90.667%
2026-08-26	0.6500	0.6500	0.5600	0.6300	-17.105%	12	3,107	-88.889%
2026-08-25	0.6000	0.7700	0.5900	0.7600	-2.564%	48	3,118	-90.789%
2026-08-24	1.0000	1.0000	0.7800	0.7800	-22.000%	119	3,109	-91.026%
2026-08-21	1.0600	1.1500	0.9600	1.0000	+14.943%	871	3,056	-93.000%
2026-08-20	0.6700	1.0200	0.6700	0.8700	+31.818%	240	2,860	-91.954%
2026-08-19	0.5200	0.6600	0.5000	0.6600	+83.333%	166	2,902	-89.394%
2026-08-18	0.3800	0.3900	0.3600	0.3600	-40.000%	26	2,931	-80.556%
2026-08-17	0.5500	0.6300	0.5500	0.6000	+20.000%	54	2,921	-88.333%
2026-08-14	0.6200	0.6300	0.5000	0.5000	-9.091%	17	2,921	-86.000%
2026-08-13	0.6200	0.6300	0.5500	0.5500	-30.380%	211	2,934	-87.273%
2026-08-12	0.8400	0.8800	0.7700	0.7900	+5.333%	7	3,064	-91.139%
2026-08-11	0.7700	0.8200	0.7000	0.7500	-21.053%	16	3,062	-90.667%
2026-08-10	0.6500	0.9500	0.6500	0.9500	+55.738%	252	3,064	-92.632%
2026-08-07	0.6500	0.7700	0.6100	0.6100	+32.609%	338	2,996	-88.525%
2026-08-06	0.5100	0.5100	0.4600	0.4600	-19.298%	16	2,910	-84.783%
2026-08-05	0.5600	0.6500	0.5600	0.5700	+39.024%	126	2,931	-87.719%
2026-08-04	0.3900	0.4200	0.3600	0.4100	+41.379%	29	2,830	-82.927%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-9.375%	54	2,827	-75.862%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-21.951%	1	2,881	-78.125%
2026-07-30	0.3900	0.4200	0.3900	0.4100	+24.242%	19	2,885	-82.927%
2026-07-29	0.3300	0.3800	0.3300	0.3300	-5.714%	227	2,872	-78.788%
2026-07-28	0.3400	0.3600	0.3400	0.3500	-12.500%	22	3,054	-80.000%
2026-07-27	0.3900	0.4000	0.3900	0.4000	-11.111%	4	3,073	-82.500%
2026-07-24	0.4700	0.4700	0.4500	0.4500	-6.250%	4	3,076	-84.444%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-20.000%	1	3,073	-85.417%
2026-07-22	0.4800	0.6800	0.4800	0.6000	+25.000%	35	3,072	-88.333%
2026-07-21	0.4400	0.4800	0.4400	0.4800	+37.143%	49	3,065	-85.417%
2026-07-20	0.3800	0.3800	0.3500	0.3500	-2.778%	15	3,019	-80.000%
2026-07-17	0.3400	0.3900	0.3400	0.3600	-7.692%	91	3,019	-80.556%
2026-07-16	0.3900	0.3900	0.3700	0.3900	-23.529%	4	2,981	-82.051%
2026-07-15	0.5200	0.5200	0.5100	0.5100	-3.774%	4	2,978	-86.275%
2026-07-14	0.5600	0.5600	0.5000	0.5300	+12.766%	26	2,981	-86.792%
2026-07-13	0.5400	0.5400	0.4400	0.4700	-28.788%	55	2,972	-85.106%
2026-07-10	0.6400	0.6600	0.6400	0.6600	-5.714%	7	2,953	-89.394%
2026-07-09	0.7500	0.7600	0.7000	0.7000	+12.903%	31	2,947	-90.000%
2026-07-08	0.6300	0.6600	0.6100	0.6200	-27.907%	72	2,946	-88.710%
2026-07-07	0.8400	0.8600	0.8400	0.8600	-14.851%	4	2,922	-91.860%
2026-07-06	0.9500	1.0100	0.9500	1.0100	+12.222%	164	2,918	-93.069%
2026-07-02	0.9700	1.0800	0.9000	0.9000	-4.255%	49	2,940	-92.222%
2026-07-01	0.9700	1.0100	0.9400	0.9400	+11.905%	40	2,940	-92.553%
2026-06-30	0.8700	0.8900	0.8300	0.8400	+15.068%	30	2,905	-91.667%
2026-06-29	0.7800	0.7800	0.7100	0.7300	-16.092%	43	2,890	-90.411%
2026-06-26	0.8200	0.9300	0.8200	0.8700	+8.750%	65	2,865	-91.954%
2026-06-25	0.7700	0.8500	0.7600	0.8000	+15.942%	146	2,805	-91.250%
2026-06-24	0.8000	0.8100	0.6900	0.6900	-28.125%	149	2,716	-89.855%
2026-06-23	1.1900	1.2400	0.9600	0.9600	-32.867%	277	2,648	-92.708%
2026-06-22	1.9500	1.9500	1.4300	1.4300	-22.703%	148	2,696	-95.105%
2026-06-18	2.2000	2.2000	1.8500	1.8500	-17.778%	127	2,700	-96.216%
2026-06-17	2.8100	3.3000	2.2500	2.2500	-18.773%	62	2,700	-96.889%
2026-06-16	2.8000	2.8000	2.7700	2.7700	-9.180%	7	2,700	-97.473%
2026-06-15	3.4000	3.4000	3.0000	3.0500	+15.970%	74	2,803	-97.705%
2026-06-12	2.5100	2.7500	2.4500	2.6300	-3.309%	86	2,803	-97.338%
2026-06-11	1.9600	2.7500	1.9600	2.7200	+42.408%	121	2,803	-97.426%
2026-06-10	2.0400	2.2600	1.9100	1.9100	-8.173%	97	2,858	-96.335%
2026-06-09	2.5600	2.5600	2.0800	2.0800	-22.963%	204	2,776	-96.635%
2026-06-08	2.7900	2.8200	2.6000	2.7000	+8.000%	99	2,790	-97.407%
2026-06-05	3.5000	3.5000	2.5000	2.5000	-42.529%	623	2,815	-97.200%
2026-06-04	4.8000	4.8000	4.3500	4.3500	-2.902%	20	3,115	-98.391%
2026-06-03	4.6000	4.7000	4.3500	4.4800	-13.010%	69	3,123	-98.438%
2026-06-02	5.5700	5.5700	5.1500	5.1500	+0.195%	32	3,087	-98.641%
2026-06-01	5.0600	5.3000	4.8700	5.1400	-8.050%	115	3,061	-98.638%
2026-05-29	5.5100	5.6000	5.2000	5.5900	-0.179%	72	2,989	-98.748%
2026-05-28	4.7900	5.7000	4.6500	5.6000	+7.692%	127	2,928	-98.750%
2026-05-27	5.2000	5.5500	5.2000	5.2000	-19.380%	352	2,887	-98.654%
2026-05-26	6.2000	6.4500	5.9500	6.4500	+6.612%	125	2,840	-98.915%
2026-05-22	6.3600	6.3600	5.8600	6.0500	-11.679%	246	2,729	-98.843%
2026-05-21	5.9500	6.8500	5.9000	6.8500	+2.239%	241	2,742	-98.978%
2026-05-20	6.2500	6.7000	6.0000	6.7000	+15.318%	34	2,742	-98.955%
2026-05-19	6.0500	6.4000	5.8100	5.8100	-22.013%	50	2,550	-98.795%
2026-05-18	8.0000	8.1000	7.4500	7.4500	+2.759%	24	2,550	-99.060%
2026-05-15	7.7000	7.8500	7.2500	7.2500	-32.746%	288	2,550	-99.034%
2026-05-14	11.9000	11.9000	10.7800	10.7800	-22.446%	53	2,353	-99.351%
2026-05-13	13.5500	15.0500	13.5500	13.9000	+6.513%	117	2,317	-99.496%
2026-05-12	11.7000	13.0500	10.7700	13.0500	+1.163%	72	2,317	-99.464%
2026-05-11	12.0500	12.9000	11.4500	12.9000	+42.541%	253	2,317	-99.457%
2026-05-08	9.3000	9.5000	8.9000	9.0500	+5.233%	61	2,378	-99.227%
2026-05-07	9.0000	9.9000	8.6000	8.6000	+25.547%	55	2,351	-99.186%
2026-05-06	7.0200	7.2000	6.8500	6.8500	+31.731%	71	2,347	-98.978%
2026-05-05	5.6100	5.6100	5.2000	5.2000	-3.704%	47	2,291	-98.654%
2026-05-04	5.9000	5.9000	5.2500	5.4000	-13.323%	122	2,256	-98.704%
2026-05-01	6.0500	6.8400	6.0500	6.2300	+14.312%	128	2,211	-98.876%
2026-04-30	5.4500	5.4500	5.3500	5.4500	+12.140%	38	2,211	-98.716%
2026-04-29	5.0000	5.0000	4.6500	4.8600	-12.116%	1,137	2,226	-98.560%
2026-04-28	5.6000	5.6000	5.4500	5.5300	-16.212%	434	2,634	-98.734%
2026-04-27	6.7000	6.7100	6.5500	6.6000	-11.409%	19	2,411	-98.939%
2026-04-24	7.3000	7.5000	7.3000	7.4500	+4.635%	23	2,395	-99.060%
2026-04-23	7.5900	7.5900	7.1000	7.1200	-12.958%	61	2,387	-99.017%
2026-04-22	8.3300	8.3500	8.1500	8.1800	+8.777%	514	2,338	-99.144%
2026-04-21	8.7000	8.7000	7.5200	7.5200	-20.000%	534	2,223	-99.069%
2026-04-20	9.7500	9.7500	9.4000	9.4000	-10.220%	26	2,223	-99.255%
2026-04-17	10.6500	11.3000	10.4700	10.4700	+14.426%	30	2,208	-99.331%
2026-04-16	9.0000	9.3000	9.0000	9.1500	-5.670%	57	2,203	-99.235%
2026-04-15	9.7000	10.1300	9.6300	9.7000	-3.097%	9	2,192	-99.278%
2026-04-14	8.8000	10.0100	8.8000	10.0100	+25.912%	30	2,196	-99.301%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-6.471%	1	2,191	-99.119%
2026-04-10	8.6000	8.9000	8.5000	8.5000	-3.955%	11	2,191	-99.176%
2026-04-09	8.5700	8.8500	8.1000	8.8500	+5.988%	407	2,191	-99.209%
2026-04-08	9.0000	9.0000	8.3500	8.3500	+4.115%	309	2,045	-99.162%
2026-04-07	7.2500	8.0200	7.2500	8.0200	-1.353%	18	2,001	-99.127%
2026-04-06	8.0000	8.1300	8.0000	8.1300	-3.214%	3	2,000	-99.139%
2026-04-02	7.8300	8.4000	7.8300	8.4000	-13.669%	18	2,016	-99.167%
2026-04-01	9.7500	9.7500	9.3500	9.7300	+0.206%	40	2,016	-99.281%
2026-03-31	9.0500	9.7500	9.0500	9.7100	+20.621%	1,555	2,002	-99.279%
2026-03-30	8.3000	8.3500	8.0500	8.0500	-3.012%	874	2,447	-99.130%
2026-03-27	7.1500	8.6500	7.1500	8.3000	+26.718%	423	2,205	-99.157%
2026-03-26	7.5500	7.5500	6.5500	6.5500	-19.632%	377	2,007	-98.931%
2026-03-25	8.7000	8.8800	8.1100	8.1500	+13.194%	183	1,745	-99.141%
2026-03-24	7.1500	7.7500	7.1500	7.2000	-0.690%	469	1,807	-99.028%
2026-03-23	6.4200	7.8000	6.3000	7.2500	+16.372%	112	1,570	-99.034%
2026-03-20	7.3500	7.5000	6.2300	6.2300	-19.509%	82	1,565	-98.876%
2026-03-19	6.6000	7.7800	6.3000	7.7400	-16.324%	219	1,566	-99.096%
2026-03-18	10.0000	10.0000	9.2500	9.2500	-18.574%	34	1,410	-99.243%
2026-03-17	12.2000	12.2000	11.3500	11.3600	-6.271%	8	1,411	-99.384%
2026-03-16	12.7500	12.9500	12.1200	12.1200	-4.190%	15	1,405	-99.422%
2026-03-13	14.7000	14.7000	12.3500	12.6500	-17.049%	93	1,401	-99.447%
2026-03-12	15.9000	15.9000	15.2500	15.2500	-6.728%	10	1,326	-99.541%
2026-03-11	15.9600	16.3500	15.6800	16.3500	-9.418%	13	1,330	-99.572%
2026-03-10	18.1000	19.0000	17.8000	18.0500	+16.904%	8	1,331	-99.612%
2026-03-09	15.0000	15.4400	15.0000	15.4400	+4.678%	9	1,332	-99.547%
2026-03-06	14.7500	14.7500	14.7500	14.7500	+2.431%	10	1,527	-99.525%
2026-03-05	14.2500	14.7000	13.7000	14.4000	-8.571%	45	1,517	-99.514%
2026-03-04	16.3400	16.3900	15.7500	15.7500	-0.505%	16	1,484	-99.556%
2026-03-03	15.6200	16.4500	14.5000	15.8300	-19.645%	32	1,488	-99.558%
2026-03-02	20.0000	20.0000	18.6500	19.7000	-14.645%	22	1,479	-99.645%
2026-02-27	21.8600	23.4500	21.8600	23.0800	+16.566%	7	1,473	-99.697%
2026-02-26	18.6000	19.8000	18.0000	19.8000	-2.894%	57	1,473	-99.646%
2026-02-25	21.6000	21.7000	20.3700	20.3900	+3.925%	35	1,457	-99.657%
2026-02-24	20.4000	21.2500	19.6200	19.6200	-11.422%	49	1,457	-99.643%
2026-02-23	18.5500	22.2500	18.5500	22.1500	+30.294%	104	1,424	-99.684%
2026-02-20	13.8000	17.2000	13.8000	17.0000	+49.123%	285	1,423	-99.588%
2026-02-19	11.4000	11.8000	11.4000	11.4000	+4.110%	11	1,316	-99.386%
2026-02-18	10.0500	11.4900	10.0500	10.9500	+27.326%	527	1,316	-99.361%
2026-02-17	8.8300	8.8300	8.0400	8.6000	-14.000%	33	837	-99.186%
2026-02-13	10.7600	10.7600	10.0000	10.0000	0.000%	4	837	-99.300%
2026-02-12	14.7200	14.7200	10.0000	10.0000	-37.500%	32	837	-99.300%
2026-02-11	16.3600	16.3600	15.5500	16.0000	+12.676%	209	835	-99.563%
2026-02-10	15.6000	15.6000	14.0500	14.2000	-14.406%	10	839	-99.507%
2026-02-09	15.2000	16.6000	15.1600	16.5900	+28.108%	61	835	-99.578%
2026-02-06	11.3000	12.9500	11.3000	12.9500	+9.560%	12	842	-99.459%
2026-02-05	12.0500	12.7000	10.3200	11.8200	-38.661%	48	841	-99.408%
2026-02-04	20.1600	20.5600	19.2700	19.2700	+11.387%	3	844	-99.637%
2026-02-03	17.4500	19.5000	16.2900	17.3000	+28.148%	96	844	-99.595%
2026-02-02	15.3000	15.5000	11.0000	13.5000	-14.013%	78	806	-99.481%
2026-01-30	26.9500	28.2500	13.5000	15.7000	-60.152%	364	784	-99.554%
2026-01-29	34.7500	39.4000	34.7500	39.4000	+3.684%	7	724	-99.822%
2026-01-28	37.5300	38.0000	36.0000	38.0000	+11.765%	12	724	-99.816%
2026-01-27	30.7500	34.0000	30.6000	34.0000	+8.974%	49	724	-99.794%
2026-01-26	33.0000	38.6000	31.2000	31.2000	+17.073%	71	725	-99.776%
2026-01-23	24.3000	26.6500	24.3000	26.6500	+21.026%	45	716	-99.737%
2026-01-22	21.6500	22.0200	21.6500	22.0200	+15.895%	11	709	-99.682%
2026-01-21	20.6500	21.0000	18.6900	19.0000	-12.037%	31	713	-99.632%
2026-01-20	21.3000	22.0000	21.3000	21.6000	+17.519%	13	724	-99.676%
2026-01-16	17.9500	18.8100	17.5000	18.3800	-10.122%	46	715	-99.619%
2026-01-15	18.3200	20.4500	18.3200	20.4500	+0.491%	27	715	-99.658%
2026-01-14	19.1000	20.3500	18.8600	20.3500	+29.206%	156	715	-99.656%
2026-01-13	16.7000	17.0500	15.7500	15.7500	+7.143%	16	714	-99.556%
2026-01-12	14.4500	15.3500	14.2500	14.7000	+28.947%	69	719	-99.524%
2026-01-09	11.0800	11.5700	11.0800	11.4000	+15.736%	3	732	-99.386%
2026-01-08	8.5000	9.8500	8.4900	9.8500	-6.812%	110	732	-99.289%
2026-01-07	11.2400	11.2400	10.5500	10.5700	-16.310%	36	719	-99.338%
2026-01-06	11.1500	12.6300	11.1500	12.6300	+33.651%	93	708	-99.446%
2026-01-05	9.8700	9.9000	9.4500	9.4500	+18.125%	10	763	-99.259%
2026-01-02	8.6000	8.8500	7.6000	8.0000	+3.493%	17	763	-99.125%
2025-12-31	8.4600	8.6600	7.3500	7.7300	-23.465%	30	741	-99.094%
2025-12-30	9.9400	11.0000	9.7500	10.1000	+17.991%	99	741	-99.307%
2025-12-29	8.1500	8.9000	7.6000	8.5600	-28.067%	181	729	-99.182%
2025-12-26	9.1300	11.9400	9.1000	11.9000	+58.667%	179	619	-99.412%
2025-12-24	7.2500	7.5500	7.1000	7.5000	+4.749%	30	559	-99.067%
2025-12-23	6.3500	7.1900	6.1000	7.1600	+24.522%	525	559	-99.022%
2025-12-22	6.0500	6.0500	5.7500	5.7500	+8.491%	62	136	-98.783%
2025-12-19	5.0000	5.3800	5.0000	5.3000	+17.778%	41	129	-98.679%
2025-12-18	4.6400	4.6500	4.4800	4.5000	-9.820%	19	93	-98.444%
2025-12-17	4.7000	5.3000	4.6800	4.9900	+27.621%	64	86	-98.597%
2025-12-16	3.8900	3.9500	3.8900	3.9100	0.000%	45	45	-98.210%