Dark

SLV20260930C78
SLV Sep 30 2026 78.00 Call (SLV260930C00078000)
option OPRA

EOD

Sep 16, 2026

0.08000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,809	0.000%
2026-09-14	0.0800	0.0800	0.0400	0.0800	-11.111%	12	2,809	0.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-50.000%	1	2,811	-11.111%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,811	-55.556%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-16.667%	1	2,816	-46.667%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-33.333%	5	2,821	-55.556%
2026-09-03	0.2000	0.2700	0.2000	0.2700	+80.000%	7	2,821	-70.370%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+7.143%	6	2,823	-46.667%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-44.000%	1	2,817	-42.857%
2026-08-28	0.6900	0.6900	0.2400	0.2500	-51.923%	30	2,818	-68.000%
2026-08-27	0.5400	0.5500	0.5200	0.5200	+26.829%	15	2,804	-84.615%
2026-08-26	0.4300	0.4300	0.4100	0.4100	-25.455%	10	2,810	-80.488%
2026-08-25	0.4400	0.5500	0.4400	0.5500	-5.172%	5	2,803	-85.455%
2026-08-24	0.5800	0.5800	0.5800	0.5800	-25.641%	1	2,800	-86.207%
2026-08-21	0.8200	0.8400	0.7700	0.7800	+1.299%	14	2,800	-89.744%
2026-08-20	0.5900	0.7700	0.5900	0.7700	+60.417%	8	2,807	-89.610%
2026-08-19	0.4000	0.4800	0.4000	0.4800	+65.517%	18	2,808	-83.333%
2026-08-18	0.3400	0.3400	0.2900	0.2900	-35.556%	3	2,816	-72.414%
2026-08-17	0.4400	0.4500	0.4400	0.4500	0.000%	12	2,814	-82.222%
2026-08-14	0.4200	0.4500	0.4200	0.4500	+7.143%	2	2,805	-82.222%
2026-08-13	0.4400	0.4400	0.4200	0.4200	-28.814%	3	2,804	-80.952%
2026-08-12	0.6900	0.6900	0.5900	0.5900	+3.509%	2	2,802	-86.441%
2026-08-11	0.5700	0.5700	0.5700	0.5700	-22.973%	2	2,803	-85.965%
2026-08-10	0.5200	0.7400	0.5200	0.7400	+51.020%	5	2,804	-89.189%
2026-08-07	0.5600	0.5600	0.4900	0.4900	+40.000%	4	2,802	-83.673%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-27.083%	2	2,802	-77.143%
2026-08-05	0.4800	0.4800	0.4800	0.4800	+33.333%	3	2,800	-83.333%
2026-08-04	0.3000	0.3600	0.3000	0.3600	+56.522%	8	2,800	-77.778%
2026-08-03	0.2300	0.2300	0.2300	0.2300	-30.303%	1	2,794	-65.217%
2026-07-29	0.2700	0.3300	0.2700	0.3300	+13.793%	2	2,793	-75.758%
2026-07-28	0.2600	0.2900	0.2600	0.2900	-12.121%	3	2,793	-72.414%
2026-07-27	0.3600	0.3600	0.3300	0.3300	-10.811%	2	2,796	-75.758%
2026-07-24	0.3700	0.3700	0.3700	0.3700	-31.481%	2	2,797	-78.378%
2026-07-22	0.4400	0.5600	0.4400	0.5400	+45.946%	7	2,798	-85.185%
2026-07-21	0.3700	0.3700	0.3700	0.3700	+23.333%	4	2,798	-78.378%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,796	-73.333%
2026-07-16	0.3200	0.3200	0.3200	0.3200	-25.581%	2	2,796	-75.000%
2026-07-14	0.4800	0.4800	0.4300	0.4300	+7.500%	2	2,795	-81.395%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-24.528%	6	2,797	-80.000%
2026-07-10	0.5000	0.5500	0.5000	0.5300	-17.188%	3	2,792	-84.906%
2026-07-09	0.5900	0.6400	0.5900	0.6400	+23.077%	3	2,793	-87.500%
2026-07-08	0.5000	0.5200	0.5000	0.5200	-23.529%	3	2,791	-84.615%
2026-07-07	0.6800	0.6800	0.6800	0.6800	-17.073%	3	2,790	-88.235%
2026-07-06	0.8100	0.8200	0.8100	0.8200	+2.500%	8	2,788	-90.244%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+1.266%	1	2,789	-90.000%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+27.419%	5	2,789	-89.873%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-11.429%	1	2,784	-87.097%
2026-06-26	0.7500	0.7500	0.7000	0.7000	+1.449%	2	2,785	-88.571%
2026-06-25	0.6400	0.7200	0.6300	0.6900	+1.471%	1,008	2,785	-88.406%
2026-06-24	0.6400	0.6800	0.6400	0.6800	-15.000%	11	3,053	-88.235%
2026-06-23	0.9600	0.9600	0.8000	0.8000	-37.008%	27	3,105	-90.000%
2026-06-22	1.6200	1.6200	1.2700	1.2700	-21.605%	15	3,128	-93.701%
2026-06-18	1.8700	1.8700	1.6200	1.6200	-15.625%	151	3,155	-95.062%
2026-06-17	2.3600	2.3600	1.9200	1.9200	-24.706%	8	3,155	-95.833%
2026-06-15	2.8200	2.8200	2.5500	2.5500	+9.442%	35	3,155	-96.863%
2026-06-12	2.3500	2.3500	2.3300	2.3300	+16.500%	6	3,155	-96.567%
2026-06-11	1.7500	2.0000	1.7500	2.0000	+8.108%	212	3,155	-96.000%
2026-06-10	1.8300	1.8500	1.8300	1.8500	+0.543%	72	2,977	-95.676%
2026-06-09	2.1800	2.1900	1.7300	1.8400	-15.596%	1,049	2,992	-95.652%
2026-06-05	2.4900	2.4900	2.1800	2.1800	-41.867%	175	2,293	-96.330%
2026-06-03	3.8000	3.8000	3.7500	3.7500	-16.481%	3	2,323	-97.867%
2026-06-02	4.4900	4.4900	4.4900	4.4900	-7.423%	1	2,326	-98.218%
2026-05-28	4.8500	4.8500	4.8500	4.8500	+4.526%	8	2,326	-98.351%
2026-05-27	4.6300	4.6400	4.6300	4.6400	-10.597%	70	2,326	-98.276%
2026-05-20	5.1900	5.1900	5.1900	5.1900	-7.815%	9	2,256	-98.459%
2026-05-19	5.4800	5.6300	5.4100	5.6300	-20.704%	228	2,265	-98.579%
2026-05-18	7.0500	7.1000	7.0500	7.1000	+9.231%	5	2,265	-98.873%
2026-05-15	6.7500	6.9400	6.5000	6.5000	-39.759%	22	2,265	-98.769%
2026-05-14	10.7900	10.7900	10.7900	10.7900	-15.173%	9	2,254	-99.259%
2026-05-13	11.8200	13.3000	11.8200	12.7200	+7.161%	136	2,245	-99.371%
2026-05-12	10.9000	11.9000	9.6900	11.8700	+0.593%	32	2,245	-99.326%
2026-05-11	11.0800	11.8000	11.0800	11.8000	+47.500%	241	2,245	-99.322%
2026-05-08	7.9900	8.0000	7.9900	8.0000	+32.231%	12	2,002	-99.000%
2026-05-06	6.1000	6.1000	6.0500	6.0500	+24.230%	230	1,990	-98.678%
2026-04-28	4.8700	4.8700	4.8700	4.8700	-42.974%	2	1,811	-98.357%
2026-04-20	8.5400	8.5400	8.5400	8.5400	-9.630%	12	1,820	-99.063%
2026-04-17	9.8500	9.8500	9.4500	9.4500	+6.539%	113	1,820	-99.153%
2026-04-15	8.8700	8.8700	8.8700	8.8700	+4.970%	2	1,897	-99.098%
2026-04-14	8.4500	8.4500	8.4500	8.4500	+19.014%	2	1,898	-99.053%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-8.974%	5	1,896	-98.873%
2026-04-09	7.4100	7.8300	7.4100	7.8000	-9.302%	5	1,894	-98.974%
2026-04-08	8.6000	8.6000	8.6000	8.6000	+21.298%	1	1,890	-99.070%
2026-04-07	7.1000	7.1000	7.0900	7.0900	-6.093%	20	1,890	-98.872%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-10.862%	1	1,880	-98.940%
2026-03-31	8.2100	8.4700	8.2100	8.4700	+13.691%	8	1,880	-99.055%
2026-03-30	7.4500	7.4500	7.4500	7.4500	-6.289%	1	1,880	-98.926%
2026-03-27	7.9500	7.9500	7.9500	7.9500	+30.542%	10	1,881	-98.994%
2026-03-26	6.4600	6.4600	6.0900	6.0900	-10.044%	9	1,871	-98.686%
2026-03-23	6.7700	6.7700	6.7700	6.7700	+17.739%	3	1,870	-98.818%
2026-03-20	6.0500	6.0500	5.7500	5.7500	-14.051%	1,431	1,867	-98.609%
2026-03-19	5.7000	6.6900	5.5500	6.6900	-22.209%	5	436	-98.804%
2026-03-18	9.2000	9.2000	8.6000	8.6000	-18.095%	2	440	-99.070%
2026-03-17	10.6000	10.6000	10.5000	10.5000	-12.134%	2	440	-99.238%
2026-03-16	11.9500	11.9500	11.9500	11.9500	-2.449%	4	439	-99.331%
2026-03-13	12.5000	12.5000	12.0100	12.2500	-15.517%	7	435	-99.347%
2026-03-12	15.5000	15.5000	14.5000	14.5000	-3.782%	7	440	-99.448%
2026-03-11	14.9500	15.0700	14.9000	15.0700	-13.391%	11	445	-99.469%
2026-03-10	17.4000	17.4000	17.4000	17.4000	+13.134%	10	442	-99.540%
2026-03-09	14.2400	15.3800	14.2400	15.3800	+6.880%	13	442	-99.480%
2026-03-06	14.6800	14.6800	14.3900	14.3900	+9.181%	5	437	-99.444%
2026-03-05	13.2500	13.2500	13.1800	13.1800	-10.946%	6	442	-99.393%
2026-03-03	14.8000	14.8000	14.8000	14.8000	-18.726%	1	442	-99.459%
2026-03-02	19.1100	19.9100	18.2100	18.2100	-15.302%	8	441	-99.561%
2026-02-27	21.3600	21.5000	21.3600	21.5000	+20.045%	3	440	-99.628%
2026-02-26	17.6200	17.9100	17.2700	17.9100	-10.673%	100	441	-99.553%
2026-02-25	20.0500	20.0500	20.0500	20.0500	+6.592%	2	401	-99.601%
2026-02-24	19.3000	19.3000	18.7000	18.8100	-8.778%	56	401	-99.575%
2026-02-23	19.3500	21.2200	19.1900	20.6200	+22.738%	114	345	-99.612%
2026-02-20	15.1700	16.8000	15.1700	16.8000	+61.074%	3	237	-99.524%
2026-02-18	10.3000	10.4300	10.3000	10.4300	+5.888%	10	237	-99.233%
2026-02-13	9.8500	9.8500	9.8500	9.8500	-27.627%	1	232	-99.188%
2026-02-12	13.7500	13.7500	13.6100	13.6100	-10.754%	115	232	-99.412%
2026-02-11	14.5500	15.2500	14.5500	15.2500	+17.308%	4	122	-99.475%
2026-02-10	14.1000	14.1000	13.0000	13.0000	+20.930%	12	125	-99.385%
2026-02-06	10.7500	10.7500	10.7500	10.7500	-4.359%	1	130	-99.256%
2026-02-05	11.4000	11.4000	10.0900	11.2400	-30.402%	8	129	-99.288%
2026-02-04	18.8800	18.8800	15.4000	16.1500	-0.615%	17	122	-99.505%
2026-02-03	16.3700	16.3700	16.2500	16.2500	+37.247%	3	120	-99.508%
2026-02-02	13.9500	14.2000	11.8400	11.8400	-19.181%	32	118	-99.324%
2026-01-30	25.2500	25.2500	13.7600	14.6500	-61.243%	66	106	-99.454%
2026-01-28	37.8000	37.8000	37.8000	37.8000	+0.132%	30	82	-99.788%
2026-01-26	30.5800	37.7500	30.5800	37.7500	+91.139%	17	109	-99.788%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-3.659%	10	122	-99.595%
2026-01-20	20.5000	20.5000	20.5000	20.5000	+18.841%	3	112	-99.610%
2026-01-16	16.7500	17.2500	16.1400	17.2500	-3.090%	21	95	-99.536%
2026-01-15	17.1200	17.8000	17.1200	17.8000	-3.888%	4	95	-99.551%
2026-01-14	17.2500	18.5200	17.2500	18.5200	+22.649%	3	96	-99.568%
2026-01-13	15.6000	15.6000	14.5800	15.1000	+7.627%	32	95	-99.470%
2026-01-12	13.6500	14.2500	13.6500	14.0300	+34.904%	64	69	-99.430%
2026-01-09	10.4000	10.4000	10.4000	10.4000	+45.455%	1	5	-99.231%
2025-12-31	7.1200	7.1500	7.1200	7.1500	-23.529%	2	4	-98.881%
2025-12-30	9.3500	9.3500	9.3500	9.3500	+30.769%	1	4	-99.144%
2025-12-29	7.0900	7.1500	7.0900	7.1500	-34.524%	3	4	-98.881%
2025-12-26	10.9200	10.9200	10.9200	10.9200	0.000%	1	1	-99.267%