Dark

SLV20260930C76
SLV Sep 30 2026 76.00 Call (SLV260930C00076000)
option OPRA

EOD

Sep 14, 2026

0.0700-50.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0900	0.0900	0.0700	0.0700	-50.000%	2	903	0.000%
2026-09-10	0.1400	0.1400	0.1400	0.1400	-17.647%	27	904	-50.000%
2026-09-08	0.1800	0.1900	0.1700	0.1700	-29.167%	4	939	-58.824%
2026-09-04	0.2200	0.2400	0.2200	0.2400	-27.273%	23	937	-70.833%
2026-09-03	0.2400	0.3300	0.2200	0.3300	+57.143%	48	937	-78.788%
2026-09-02	0.1900	0.2100	0.1900	0.2100	+10.526%	2	901	-66.667%
2026-09-01	0.1800	0.1900	0.1800	0.1900	-26.923%	2	902	-63.158%
2026-08-31	0.2500	0.2600	0.2500	0.2600	-18.750%	2	904	-73.077%
2026-08-28	0.5000	0.6100	0.3200	0.3200	-50.769%	8	903	-78.125%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+35.417%	2	907	-89.231%
2026-08-26	0.5800	0.5900	0.4800	0.4800	-31.429%	103	905	-85.417%
2026-08-25	0.5800	0.7300	0.5800	0.7000	-1.408%	313	932	-90.000%
2026-08-24	0.8000	0.8000	0.7100	0.7100	-27.551%	61	1,000	-90.141%
2026-08-21	0.9500	1.0300	0.9500	0.9800	+27.273%	3	958	-92.857%
2026-08-20	0.6300	0.9100	0.6300	0.7700	+42.593%	52	955	-90.909%
2026-08-19	0.5000	0.5500	0.5000	0.5400	+35.000%	34	947	-87.037%
2026-08-18	0.4100	0.4200	0.4000	0.4000	-24.528%	43	932	-82.500%
2026-08-17	0.4900	0.5900	0.4900	0.5300	+8.163%	129	892	-86.792%
2026-08-14	0.5300	0.5300	0.4900	0.4900	+2.083%	3	799	-85.714%
2026-08-13	0.5300	0.5500	0.4800	0.4800	-32.394%	26	797	-85.417%
2026-08-12	0.7700	0.7900	0.7100	0.7100	-1.389%	45	786	-90.141%
2026-08-11	0.7200	0.7200	0.7200	0.7200	-17.241%	2	790	-90.278%
2026-08-10	0.6600	0.8700	0.6600	0.8700	+27.941%	21	789	-91.954%
2026-08-07	0.6800	0.6800	0.6800	0.6800	+61.905%	1	778	-89.706%
2026-08-06	0.4300	0.4500	0.4200	0.4200	-20.755%	66	779	-83.333%
2026-08-05	0.5300	0.5800	0.5300	0.5300	+39.474%	36	828	-86.792%
2026-08-04	0.3700	0.3800	0.3500	0.3800	+2.703%	41	808	-81.579%
2026-07-30	0.3300	0.3700	0.3300	0.3700	+19.355%	22	797	-81.081%
2026-07-29	0.3100	0.3500	0.3000	0.3100	-6.061%	25	783	-77.419%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-8.333%	1	786	-78.788%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-40.984%	1	786	-80.556%
2026-07-22	0.4900	0.6300	0.4900	0.6100	+52.500%	5	785	-88.525%
2026-07-21	0.4000	0.4100	0.4000	0.4000	+29.032%	5	804	-82.500%
2026-07-20	0.3200	0.3200	0.3100	0.3100	-6.061%	11	803	-77.419%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-5.714%	20	803	-78.788%
2026-07-16	0.3400	0.3700	0.3400	0.3500	-16.667%	101	783	-80.000%
2026-07-15	0.4500	0.4500	0.4100	0.4200	-20.755%	122	770	-83.333%
2026-07-14	0.5200	0.5300	0.5200	0.5300	+20.455%	16	746	-86.792%
2026-07-13	0.4800	0.4800	0.4400	0.4400	-27.869%	19	762	-84.091%
2026-07-10	0.6100	0.6100	0.6100	0.6100	-8.955%	1	744	-88.525%
2026-07-09	0.6700	0.6700	0.6700	0.6700	+13.559%	1	744	-89.552%
2026-07-08	0.5900	0.5900	0.5900	0.5900	-23.377%	1	744	-88.136%
2026-07-07	0.8400	0.8400	0.7700	0.7700	-20.619%	3	744	-90.909%
2026-07-06	0.8900	0.9700	0.8900	0.9700	+14.118%	3	744	-92.784%
2026-07-02	0.9600	0.9800	0.8500	0.8500	+10.390%	5	743	-91.765%
2026-06-30	0.7700	0.7700	0.7700	0.7700	+16.667%	2	743	-90.909%
2026-06-29	0.6600	0.6600	0.6600	0.6600	-20.482%	1	743	-89.394%
2026-06-26	0.7700	0.8300	0.7700	0.8300	+6.410%	2	744	-91.566%
2026-06-25	0.7800	0.7800	0.7800	0.7800	+23.810%	3	742	-91.026%
2026-06-24	0.6300	0.6300	0.6300	0.6300	-36.364%	1	742	-88.889%
2026-06-23	1.1300	1.1300	0.9900	0.9900	-43.750%	63	745	-92.929%
2026-06-22	1.7600	1.7600	1.7600	1.7600	-7.368%	1	746	-96.023%
2026-06-18	1.9500	1.9900	1.9000	1.9000	-24.603%	15	749	-96.316%
2026-06-17	2.5200	2.5200	2.5200	2.5200	-4.545%	1	749	-97.222%
2026-06-16	2.6000	2.6400	2.6000	2.6400	-16.456%	3	749	-97.348%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+24.901%	1	755	-97.785%
2026-06-12	2.3700	2.6000	2.3700	2.5300	+22.222%	13	755	-97.233%
2026-06-11	2.1100	2.2400	2.0700	2.0700	+11.290%	12	755	-96.618%
2026-06-10	2.0000	2.1500	1.8600	1.8600	-15.837%	12	754	-96.237%
2026-06-09	2.2100	2.2100	2.2100	2.2100	-16.917%	6	759	-96.833%
2026-06-08	2.4900	2.6600	2.4900	2.6600	-44.583%	160	759	-97.368%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-8.918%	5	834	-98.542%
2026-05-29	5.1500	5.5000	4.9700	5.2700	-0.566%	40	834	-98.672%
2026-05-28	5.3000	5.3000	5.3000	5.3000	+4.126%	2	836	-98.679%
2026-05-27	5.1000	5.1000	5.0100	5.0900	-13.729%	52	836	-98.625%
2026-05-26	5.8000	5.9000	5.8000	5.9000	-9.231%	50	878	-98.814%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+1.562%	1	828	-98.923%
2026-05-20	6.4500	6.4500	6.4000	6.4000	-8.962%	5	828	-98.906%
2026-05-18	7.3200	7.3200	7.0300	7.0300	-3.699%	5	828	-99.004%
2026-05-15	7.1700	7.3500	7.1700	7.3000	-29.808%	15	828	-99.041%
2026-05-14	11.2800	11.2800	10.4000	10.4000	-27.778%	10	820	-99.327%
2026-05-13	13.0000	14.4000	13.0000	14.4000	+19.107%	32	818	-99.514%
2026-05-12	11.5700	12.0900	11.1000	12.0900	-0.494%	34	818	-99.421%
2026-05-11	11.9500	12.1500	11.3200	12.1500	+38.857%	35	818	-99.424%
2026-05-08	8.8000	8.8000	8.7500	8.7500	-5.914%	19	781	-99.200%
2026-05-07	9.0000	9.3000	9.0000	9.3000	+38.806%	4	777	-99.247%
2026-05-06	6.7000	6.7000	6.7000	6.7000	+44.708%	3	779	-98.955%
2026-04-29	4.7000	4.8000	4.6000	4.6300	-10.962%	42	777	-98.488%
2026-04-28	5.4000	5.4000	5.2000	5.2000	-30.851%	10	784	-98.654%
2026-04-21	7.4900	7.5200	7.4800	7.5200	-31.009%	13	768	-99.069%
2026-04-17	10.9000	10.9000	10.9000	10.9000	+16.578%	2	768	-99.358%
2026-04-15	9.6500	9.6500	9.3500	9.3500	+0.538%	14	768	-99.251%
2026-04-14	8.6700	9.3000	8.6700	9.3000	+11.511%	34	762	-99.247%
2026-04-10	8.3400	8.3400	8.3400	8.3400	-8.352%	1	758	-99.161%
2026-04-01	9.1000	9.1000	9.1000	9.1000	-4.412%	2	759	-99.231%
2026-03-31	9.0400	9.5200	9.0400	9.5200	+18.114%	2	759	-99.265%
2026-03-30	8.0600	8.0600	8.0600	8.0600	+0.499%	1	760	-99.132%
2026-03-27	8.0200	8.0200	8.0200	8.0200	+20.965%	10	759	-99.127%
2026-03-20	6.6300	6.6300	6.6300	6.6300	-2.928%	4	758	-98.944%
2026-03-19	6.8300	6.8300	6.8300	6.8300	-23.687%	1	758	-98.975%
2026-03-18	8.9500	8.9500	8.9500	8.9500	-17.512%	4	759	-99.218%
2026-03-17	10.8500	10.8500	10.8500	10.8500	-11.066%	3	759	-99.355%
2026-03-13	14.4500	14.4500	12.2000	12.2000	-18.395%	28	759	-99.426%
2026-03-12	15.3300	15.3500	14.9500	14.9500	-4.473%	25	781	-99.532%
2026-03-11	15.8800	15.8800	15.6500	15.6500	-10.571%	4	767	-99.553%
2026-03-10	17.5000	17.5000	17.5000	17.5000	+17.057%	2	767	-99.600%
2026-03-09	14.8300	15.0500	14.6500	14.9500	-1.967%	11	767	-99.532%
2026-03-06	15.3500	15.3500	15.0500	15.2500	+9.870%	10	765	-99.541%
2026-03-05	14.2700	14.2700	13.7500	13.8800	-12.594%	39	765	-99.496%
2026-03-04	15.8800	15.8800	15.8800	15.8800	+8.396%	1	765	-99.559%
2026-03-03	14.6500	14.6500	14.6500	14.6500	-20.596%	1	765	-99.522%
2026-03-02	18.4500	18.4500	18.4500	18.4500	-4.404%	1	766	-99.621%
2026-02-26	18.1200	19.3000	18.0200	19.3000	-0.567%	11	765	-99.637%
2026-02-24	20.3600	20.7700	19.3500	19.4100	-6.683%	52	760	-99.639%
2026-02-23	19.0000	20.8000	19.0000	20.8000	+19.609%	88	751	-99.663%
2026-02-20	14.3000	17.3900	14.3000	17.3900	+59.541%	10	720	-99.597%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+1.869%	2	715	-99.358%
2026-02-12	10.7000	10.7000	10.7000	10.7000	-31.190%	200	715	-99.346%
2026-02-11	15.5500	15.5500	15.5500	15.5500	-0.321%	1	915	-99.550%
2026-02-09	15.6000	15.6000	15.6000	15.6000	+45.116%	1	915	-99.551%
2026-02-05	10.7500	10.7500	10.7500	10.7500	-39.266%	1	915	-99.349%
2026-02-04	16.2500	17.7500	16.2500	17.7000	+9.259%	11	916	-99.605%
2026-02-03	17.1500	18.4000	15.8000	16.2000	+41.981%	1,433	910	-99.568%
2026-02-02	15.1500	15.1500	11.3000	11.4100	-21.310%	26	355	-99.387%
2026-01-30	16.0000	17.6000	14.5000	14.5000	-51.570%	247	365	-99.517%
2026-01-27	31.1400	31.1400	29.9400	29.9400	-16.485%	2	232	-99.766%
2026-01-26	34.2500	35.8500	34.2500	35.8500	+77.916%	6	232	-99.805%
2026-01-21	20.1500	20.1500	20.1500	20.1500	-2.985%	1	226	-99.653%
2026-01-20	20.7700	20.7700	20.7700	20.7700	+14.751%	1	225	-99.663%
2026-01-14	18.1000	18.1000	18.1000	18.1000	+8.709%	4	226	-99.613%
2026-01-13	16.0700	16.6500	16.0700	16.6500	+15.225%	3	226	-99.580%
2026-01-12	14.0600	14.4500	14.0600	14.4500	+60.556%	78	227	-99.516%
2026-01-08	9.0000	9.0100	9.0000	9.0000	-3.846%	154	195	-99.222%
2026-01-05	9.4500	9.4500	9.3600	9.3600	-4.000%	4	41	-99.252%
2025-12-30	9.7500	9.7500	9.7500	9.7500	+18.182%	40	41	-99.282%
2025-12-29	8.2500	8.2500	8.2500	8.2500	-17.169%	1	1	-99.152%
2025-12-26	9.9200	9.9600	9.9200	9.9600	0.000%	2	0	-99.297%