Dark

SLV20260930C77
SLV Sep 30 2026 77.00 Call (SLV260930C00077000)
option OPRA

EOD

Sep 16, 2026

0.0600-40.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0600	0.0600	0.0600	0.0600	-40.000%	1	6,839	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+11.111%	1	6,839	-40.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	-10.000%	6	6,840	-33.333%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-54.545%	37	6,846	-40.000%
2026-09-09	0.2400	0.2400	0.2200	0.2200	+29.412%	11	6,835	-72.727%
2026-09-08	0.1500	0.1700	0.1500	0.1700	-43.333%	4	6,843	-64.706%
2026-09-03	0.2300	0.3000	0.2300	0.3000	+76.471%	56	6,847	-80.000%
2026-09-02	0.1700	0.2000	0.1700	0.1700	+13.333%	6	6,846	-64.706%
2026-09-01	0.1900	0.1900	0.1500	0.1500	-34.783%	107	6,844	-60.000%
2026-08-31	0.2300	0.2300	0.2200	0.2300	-17.857%	62	6,745	-73.913%
2026-08-28	0.7400	0.7400	0.2800	0.2800	-52.542%	7	6,685	-78.571%
2026-08-27	0.4400	0.5900	0.4400	0.5900	+7.273%	3	6,690	-89.831%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-15.385%	1	6,719	-89.091%
2026-08-24	0.7000	0.7000	0.6500	0.6500	-21.687%	2	6,720	-90.769%
2026-08-21	0.9300	0.9300	0.8200	0.8300	+25.758%	1,013	6,720	-92.771%
2026-08-20	0.6100	0.8400	0.6100	0.6600	+37.500%	5	6,319	-90.909%
2026-08-19	0.4500	0.4800	0.4500	0.4800	+60.000%	2	6,319	-87.500%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-42.308%	9	6,319	-80.000%
2026-08-17	0.4700	0.5200	0.4700	0.5200	+18.182%	4	6,318	-88.462%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-10.204%	1	6,319	-86.364%
2026-08-13	0.4900	0.4900	0.4900	0.4900	-27.941%	20	6,319	-87.755%
2026-08-12	0.7100	0.7200	0.6800	0.6800	+6.250%	8	6,319	-91.176%
2026-08-11	0.6400	0.6400	0.6400	0.6400	-20.988%	3	6,312	-90.625%
2026-08-10	0.5600	0.8100	0.5600	0.8100	+24.615%	12	6,312	-92.593%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+71.053%	1	6,318	-90.769%
2026-08-06	0.4000	0.4000	0.3800	0.3800	-19.149%	2	6,318	-84.211%
2026-08-05	0.5100	0.5400	0.4600	0.4700	+38.235%	29	6,318	-87.234%
2026-08-04	0.3300	0.3600	0.3300	0.3400	+21.429%	8	6,307	-82.353%
2026-07-31	0.2800	0.2800	0.2800	0.2800	-22.222%	1	6,299	-78.571%
2026-07-30	0.3200	0.3600	0.3200	0.3600	+24.138%	4	6,299	-83.333%
2026-07-28	0.3100	0.3100	0.2900	0.2900	-21.622%	2	6,296	-79.310%
2026-07-27	0.3700	0.3700	0.3700	0.3700	-5.128%	2	6,298	-83.784%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-31.579%	1	6,297	-84.615%
2026-07-22	0.4600	0.5900	0.4600	0.5700	+50.000%	3	6,298	-89.474%
2026-07-21	0.3900	0.3900	0.3800	0.3800	+11.765%	3	6,297	-84.211%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-15.000%	1	6,297	-82.353%
2026-07-15	0.3600	0.4000	0.3600	0.4000	-23.077%	2	6,299	-85.000%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+26.829%	1	6,300	-88.462%
2026-07-13	0.4200	0.4200	0.4100	0.4100	-29.310%	310	6,301	-85.366%
2026-07-10	0.5800	0.5800	0.5800	0.5800	-7.937%	1	6,305	-89.655%
2026-07-09	0.6400	0.6700	0.6300	0.6300	+12.500%	7	6,305	-90.476%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-22.222%	1	6,300	-89.286%
2026-07-07	0.7200	0.7200	0.7200	0.7200	-19.101%	1	6,300	-91.667%
2026-07-06	0.8900	0.8900	0.8900	0.8900	+7.229%	7	6,300	-93.258%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+10.667%	9	6,292	-92.771%
2026-06-30	0.7400	0.7500	0.7400	0.7500	+11.940%	2,932	6,292	-92.000%
2026-06-29	0.6700	0.6700	0.6700	0.6700	-15.190%	1	3,410	-91.045%
2026-06-26	0.7300	0.7900	0.7300	0.7900	+27.419%	2	3,411	-92.405%
2026-06-24	0.7100	0.7100	0.6100	0.6200	-34.737%	9	3,410	-90.323%
2026-06-23	0.9900	0.9900	0.9500	0.9500	-44.118%	2	3,414	-93.684%
2026-06-22	1.7000	1.7000	1.7000	1.7000	+13.333%	1	3,412	-96.471%
2026-06-18	1.8200	1.8200	1.5000	1.5000	-44.238%	28	3,433	-96.000%
2026-06-16	2.6900	2.6900	2.6900	2.6900	-10.333%	21	3,433	-97.770%
2026-06-15	2.9800	3.0000	2.9800	3.0000	+23.457%	12	3,438	-98.000%
2026-06-12	2.4300	2.4300	2.4300	2.4300	+24.615%	1	3,438	-97.531%
2026-06-10	2.0100	2.0100	1.9300	1.9500	+8.333%	17	3,438	-96.923%
2026-06-09	2.1700	2.1700	1.8000	1.8000	-24.370%	5	3,557	-96.667%
2026-06-05	2.5400	2.6200	2.3800	2.3800	-38.974%	257	3,554	-97.479%
2026-06-04	4.2800	4.2800	3.9000	3.9000	-2.500%	2	3,564	-98.462%
2026-06-03	4.2000	4.2000	3.9600	4.0000	-13.607%	20	3,565	-98.500%
2026-06-02	4.6300	4.6300	4.6300	4.6300	-3.542%	12	3,563	-98.704%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-6.796%	1	3,557	-98.750%
2026-05-28	5.0000	5.1500	5.0000	5.1500	+9.574%	3	3,557	-98.835%
2026-05-27	4.8500	4.8500	4.7000	4.7000	-14.545%	2	3,558	-98.723%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-3.846%	1	3,559	-98.909%
2026-05-22	5.7100	5.7200	5.5500	5.7200	-3.051%	515	3,558	-98.951%
2026-05-21	5.5500	5.9000	5.5500	5.9000	-0.840%	5	3,169	-98.983%
2026-05-20	5.9500	5.9500	5.9500	5.9500	+8.775%	1	3,169	-98.992%
2026-05-19	5.6500	5.7500	5.4700	5.4700	-20.146%	29	3,187	-98.903%
2026-05-18	7.4000	7.4000	6.7400	6.8500	+1.032%	4	3,187	-99.124%
2026-05-15	7.0100	7.1200	6.7800	6.7800	-37.454%	49	3,187	-99.115%
2026-05-14	10.8700	11.0400	10.3000	10.8400	-16.099%	163	3,203	-99.446%
2026-05-13	12.5400	13.9500	12.5400	12.9200	+4.615%	15	3,154	-99.536%
2026-05-12	11.3400	12.3500	10.5900	12.3500	+2.917%	112	3,154	-99.514%
2026-05-11	11.5000	12.0000	10.7000	12.0000	+43.713%	364	3,154	-99.500%
2026-05-08	8.7800	8.7800	8.3500	8.3500	-4.023%	7	2,898	-99.281%
2026-05-07	8.4500	9.0200	8.4500	8.7000	+35.725%	6	2,893	-99.310%
2026-05-06	6.4100	6.4100	6.4100	6.4100	+9.199%	1	2,889	-99.064%
2026-05-01	5.3100	6.1200	5.3100	5.8700	+17.166%	6	2,884	-98.978%
2026-04-28	5.1000	5.1000	4.8700	5.0100	-34.079%	5	2,884	-98.802%
2026-04-22	7.6700	7.6700	7.6000	7.6000	+4.110%	5	2,881	-99.211%
2026-04-21	8.0500	8.0500	7.3000	7.3000	-17.234%	10	2,883	-99.178%
2026-04-20	8.8800	8.8800	8.8200	8.8200	-10.909%	3	2,883	-99.320%
2026-04-17	10.0500	10.0500	9.9000	9.9000	+16.197%	7	2,881	-99.394%
2026-04-16	8.5200	8.5200	8.5200	8.5200	-6.374%	5	2,882	-99.296%
2026-04-15	9.1000	9.1000	9.1000	9.1000	+3.409%	2	2,884	-99.341%
2026-04-14	8.1000	8.9700	8.1000	8.8000	+10.414%	16	2,884	-99.318%
2026-04-10	8.0100	8.0100	7.9700	7.9700	+0.759%	30	2,890	-99.247%
2026-04-09	7.9100	7.9100	7.9100	7.9100	+0.764%	1	2,870	-99.241%
2026-04-08	8.6600	8.6600	7.8500	7.8500	+9.790%	4	2,870	-99.236%
2026-04-07	6.7200	7.1500	6.7200	7.1500	-8.917%	10	2,870	-99.161%
2026-04-06	7.8500	7.8500	7.8500	7.8500	+0.128%	10	2,880	-99.236%
2026-04-02	7.8400	7.8400	7.8400	7.8400	-14.317%	1	2,871	-99.235%
2026-04-01	9.1500	9.1500	9.1500	9.1500	0.000%	1	2,871	-99.344%
2026-03-31	9.1500	9.1500	9.1500	9.1500	+17.308%	1	2,872	-99.344%
2026-03-27	7.8000	7.8000	7.8000	7.8000	0.000%	1	2,873	-99.231%
2026-03-25	8.1000	8.1000	7.8000	7.8000	+17.293%	3	2,872	-99.231%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+12.712%	2	2,870	-99.098%
2026-03-20	6.3400	6.3600	5.9000	5.9000	-13.235%	2,288	2,870	-98.983%
2026-03-19	6.6500	6.9000	6.5700	6.8000	-24.862%	422	676	-99.118%
2026-03-18	9.4000	9.4000	9.0500	9.0500	-14.623%	6	568	-99.337%
2026-03-17	11.5400	11.5400	10.6000	10.6000	-10.169%	11	568	-99.434%
2026-03-13	12.5500	12.5500	11.8000	11.8000	-19.673%	117	578	-99.492%
2026-03-12	15.7300	15.7300	14.6900	14.6900	-4.362%	9	648	-99.592%
2026-03-11	15.3000	15.3600	15.0000	15.3600	-14.334%	5	649	-99.609%
2026-03-10	17.8900	17.9300	17.8900	17.9300	+13.481%	105	648	-99.665%
2026-03-09	14.9000	15.8000	14.4000	15.8000	+7.119%	86	652	-99.620%
2026-03-06	14.7500	14.7500	14.7500	14.7500	+8.059%	12	724	-99.593%
2026-03-05	13.7900	13.7900	13.6500	13.6500	-8.696%	110	712	-99.560%
2026-03-04	15.6500	15.6500	14.9500	14.9500	-25.250%	94	722	-99.599%
2026-03-02	19.3200	20.0000	19.3200	20.0000	-8.842%	201	628	-99.700%
2026-02-27	21.5000	23.0000	21.5000	21.9400	+19.304%	15	428	-99.727%
2026-02-26	17.9300	18.3900	17.9300	18.3900	-4.715%	5	423	-99.674%
2026-02-24	19.7600	19.9000	19.3000	19.3000	-10.149%	173	422	-99.689%
2026-02-23	18.1000	21.6000	18.1000	21.4800	+28.623%	41	251	-99.721%
2026-02-20	14.0000	17.0800	14.0000	16.7000	+48.444%	43	255	-99.641%
2026-02-19	11.2500	11.2500	11.2500	11.2500	+11.386%	4	222	-99.467%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-1.463%	1	218	-99.406%
2026-02-12	9.7500	10.2500	9.7500	10.2500	-33.442%	22	217	-99.415%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+14.498%	1	217	-99.610%
2026-02-10	13.6500	13.6500	13.4500	13.4500	-12.662%	3	218	-99.554%
2026-02-09	15.4000	15.4000	15.4000	15.4000	+24.696%	5	217	-99.610%
2026-02-06	11.0000	12.3500	11.0000	12.3500	+7.672%	2	222	-99.514%
2026-02-05	10.8400	11.4700	10.8400	11.4700	-30.316%	4	221	-99.477%
2026-02-04	19.9000	19.9000	16.3000	16.4600	+4.841%	11	218	-99.635%
2026-02-03	16.4500	16.4500	15.4500	15.7000	+19.939%	14	218	-99.618%
2026-02-02	14.4000	14.4000	10.9300	13.0900	-8.907%	32	218	-99.542%
2026-01-30	15.9000	17.5000	14.3700	14.3700	-57.548%	82	217	-99.582%
2026-01-29	33.8500	33.8500	33.8500	33.8500	-5.394%	1	186	-99.823%
2026-01-28	36.0000	36.0000	35.7800	35.7800	+3.500%	2	186	-99.832%
2026-01-26	34.5800	34.5800	34.5700	34.5700	+47.420%	7	186	-99.826%
2026-01-23	23.5500	23.5500	23.4500	23.4500	+11.614%	2	187	-99.744%
2026-01-22	20.8500	21.0100	20.7500	21.0100	+8.579%	8	187	-99.714%
2026-01-21	19.6000	19.6000	19.3500	19.3500	-3.731%	3	188	-99.690%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+6.293%	1	189	-99.701%
2026-01-14	18.2000	18.9100	18.2000	18.9100	+21.218%	2	190	-99.683%
2026-01-13	15.6000	15.6000	15.6000	15.6000	+12.069%	5	189	-99.615%
2026-01-12	13.5300	14.5500	13.5300	13.9200	+60.000%	47	194	-99.569%
2026-01-08	8.8000	8.8000	8.7000	8.7000	-12.121%	183	185	-99.310%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-9.589%	1	10	-99.394%
2026-01-06	10.9500	10.9500	10.9500	10.9500	+18.378%	1	9	-99.452%
2026-01-05	9.0500	9.2500	9.0500	9.2500	-1.596%	2	8	-99.351%
2025-12-30	9.4000	9.4000	9.4000	9.4000	+16.770%	5	8	-99.362%
2025-12-29	7.9000	8.0500	7.6000	8.0500	-24.625%	8	8	-99.255%
2025-12-26	8.7000	10.6800	8.7000	10.6800	+50.211%	4	1	-99.438%
2025-12-24	7.1100	7.1100	7.1100	7.1100	0.000%	3	0	-99.156%