Dark

SLV20260930C79
SLV Sep 30 2026 79.00 Call (SLV260930C00079000)
option OPRA

EOD

Sep 17, 2026

0.0500-44.444%(-0.0400)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-44.444%	40	3,519	0.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-18.182%	13	3,479	-44.444%
2026-09-10	0.1000	0.1100	0.1000	0.1100	-35.294%	3	3,490	-54.545%
2026-09-09	0.1600	0.1800	0.1600	0.1700	+21.429%	369	3,812	-70.588%
2026-09-08	0.1200	0.1400	0.1200	0.1400	-17.647%	203	3,582	-64.286%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-34.615%	1	3,381	-70.588%
2026-09-03	0.1500	0.2600	0.1500	0.2600	+73.333%	6	3,381	-80.769%
2026-09-02	0.1600	0.1600	0.1400	0.1500	+7.143%	4	3,379	-66.667%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-22.222%	20	3,379	-64.286%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-21.739%	1	3,399	-72.222%
2026-08-28	0.6100	0.6100	0.2300	0.2300	-52.083%	128	3,399	-78.261%
2026-08-27	0.4800	0.4800	0.4800	0.4800	+23.077%	30	3,334	-89.583%
2026-08-26	0.3800	0.3900	0.3800	0.3900	-25.000%	2	3,304	-87.179%
2026-08-25	0.5000	0.5200	0.5000	0.5200	-7.143%	6	3,304	-90.385%
2026-08-24	0.6100	0.6200	0.5300	0.5600	-16.418%	93	3,302	-91.071%
2026-08-21	0.8000	0.8000	0.6700	0.6700	-2.899%	41	3,225	-92.537%
2026-08-20	0.5700	0.6900	0.5700	0.6900	+68.293%	2	3,229	-92.754%
2026-08-19	0.3800	0.4100	0.3700	0.4100	+51.852%	6	3,229	-87.805%
2026-08-18	0.2700	0.2700	0.2700	0.2700	-35.714%	1	3,230	-81.481%
2026-08-17	0.4000	0.4200	0.4000	0.4200	+10.526%	2	3,230	-88.095%
2026-08-14	0.4100	0.4100	0.3800	0.3800	-7.317%	2	3,230	-86.842%
2026-08-13	0.4200	0.4200	0.4100	0.4100	-28.070%	4	3,230	-87.805%
2026-08-12	0.6200	0.6200	0.5700	0.5700	+7.547%	3	3,230	-91.228%
2026-08-11	0.5600	0.6000	0.5200	0.5300	-24.286%	5	3,230	-90.566%
2026-08-10	0.5200	0.7000	0.5200	0.7000	+52.174%	25	3,230	-92.857%
2026-08-07	0.4600	0.4600	0.4600	0.4600	+39.394%	1	3,238	-89.130%
2026-08-06	0.3400	0.3400	0.3300	0.3300	-23.256%	2	3,239	-84.848%
2026-08-05	0.4400	0.4600	0.4300	0.4300	+43.333%	5	3,238	-88.372%
2026-08-04	0.2900	0.3200	0.2900	0.3000	+36.364%	9	3,236	-83.333%
2026-08-03	0.2200	0.2300	0.2200	0.2200	-31.250%	9	3,236	-77.273%
2026-07-30	0.3100	0.3200	0.3100	0.3200	+23.077%	2	3,233	-84.375%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	1	3,232	-80.769%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-16.129%	1	3,232	-80.769%
2026-07-27	0.3300	0.3300	0.3100	0.3100	-18.421%	2	3,232	-83.871%
2026-07-24	0.3800	0.3800	0.3800	0.3800	+11.765%	1	3,232	-86.842%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-29.167%	1	3,232	-85.294%
2026-07-22	0.4100	0.5300	0.4100	0.4800	+37.143%	22	3,233	-89.583%
2026-07-21	0.3500	0.3600	0.3500	0.3500	+25.000%	5	3,235	-85.714%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,237	-82.143%
2026-07-16	0.2900	0.3000	0.2900	0.3000	-28.571%	5	3,237	-83.333%
2026-07-14	0.4700	0.4700	0.4200	0.4200	+10.526%	2	3,233	-88.095%
2026-07-13	0.4200	0.4200	0.3700	0.3800	-22.449%	7	3,235	-86.842%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-16.949%	1	3,229	-89.796%
2026-07-09	0.5900	0.5900	0.5900	0.5900	+15.686%	1	3,229	-91.525%
2026-07-08	0.4600	0.5100	0.4600	0.5100	-16.393%	3	3,229	-90.196%
2026-07-07	0.6800	0.6800	0.6100	0.6100	-22.785%	6	3,230	-91.803%
2026-07-06	0.7700	0.8000	0.7500	0.7900	+5.333%	11	3,225	-93.671%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+10.294%	1	3,225	-93.333%
2026-07-01	0.6400	0.7500	0.6400	0.6800	+15.254%	8	3,225	-92.647%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-15.714%	1	3,230	-91.525%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,231	-92.857%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+11.111%	1	3,230	-91.667%
2026-06-24	0.5900	0.6400	0.5400	0.5400	-51.786%	7	3,231	-90.741%
2026-06-22	1.3500	1.3500	1.1200	1.1200	-31.707%	2	3,231	-95.536%
2026-06-18	1.6400	1.6400	1.6400	1.6400	-8.889%	1	3,230	-96.951%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-32.075%	1	3,230	-97.222%
2026-06-15	2.6500	2.6500	2.6500	2.6500	+62.577%	1	3,230	-98.113%
2026-06-11	1.6500	1.6500	1.6300	1.6300	-1.807%	11	3,230	-96.933%
2026-06-10	1.7200	1.7700	1.6600	1.6600	-17.822%	923	3,230	-96.988%
2026-06-05	2.7500	2.7500	2.0200	2.0200	-42.286%	283	2,307	-97.525%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-15.663%	2	2,082	-98.571%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-3.488%	5	2,084	-98.795%
2026-05-29	4.5000	4.5000	4.3000	4.3000	+0.939%	2	2,085	-98.837%
2026-05-28	4.2600	4.2600	4.2600	4.2600	-0.930%	2	2,087	-98.826%
2026-05-27	4.4600	4.4600	4.3000	4.3000	-14.000%	50	2,089	-98.837%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	2,132	-99.000%
2026-05-20	5.0000	5.5000	5.0000	5.5000	+2.996%	22	2,133	-99.091%
2026-05-19	5.3400	5.3400	5.3400	5.3400	-16.563%	1	2,135	-99.064%
2026-05-15	6.4500	6.6000	6.4000	6.4000	-34.694%	161	2,135	-99.219%
2026-05-14	9.9000	9.9000	9.8000	9.8000	-19.342%	21	2,192	-99.490%
2026-05-13	12.4500	13.2200	12.1500	12.1500	+15.385%	161	2,171	-99.588%
2026-05-12	10.3500	10.5300	10.3500	10.5300	-6.400%	5	2,171	-99.525%
2026-05-11	10.5500	11.3000	10.5500	11.2500	+41.688%	30	2,171	-99.556%
2026-05-07	7.9400	7.9400	7.9400	7.9400	+74.505%	3	2,103	-99.370%
2026-05-05	4.5500	4.5500	4.5500	4.5500	-6.186%	10	2,103	-98.901%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-9.176%	1	2,103	-98.969%
2026-05-01	5.3400	5.3400	5.3400	5.3400	+16.087%	2	2,103	-99.064%
2026-04-28	4.6500	4.6500	4.5100	4.6000	-19.440%	50	2,103	-98.913%
2026-04-27	5.7100	5.7100	5.7100	5.7100	-19.691%	2	2,115	-99.124%
2026-04-22	7.0600	7.1100	7.0600	7.1100	+6.917%	5	2,115	-99.297%
2026-04-21	6.7000	6.7000	6.6500	6.6500	-29.255%	3	2,115	-99.248%
2026-04-17	9.4500	9.6000	9.2500	9.4000	+21.290%	9	2,115	-99.468%
2026-04-08	8.1700	8.1700	7.7500	7.7500	+15.845%	18	2,119	-99.355%
2026-04-07	7.0000	7.0000	6.6900	6.6900	-19.880%	2	2,131	-99.253%
2026-04-01	8.5500	8.5500	8.3500	8.3500	-4.571%	23	2,131	-99.401%
2026-03-31	8.3400	8.7500	8.3000	8.7500	+21.024%	50	2,131	-99.429%
2026-03-30	7.2300	7.2300	7.2300	7.2300	+9.215%	8	2,122	-99.308%
2026-03-26	6.6200	6.6200	6.6200	6.6200	+1.534%	1	2,130	-99.245%
2026-03-24	6.5200	6.5200	6.5200	6.5200	-1.362%	1	2,135	-99.233%
2026-03-23	6.2000	6.6100	6.2000	6.6100	+13.966%	574	2,134	-99.244%
2026-03-20	6.0500	6.0700	5.8000	5.8000	-13.433%	1,471	1,571	-99.138%
2026-03-19	6.0700	6.7000	6.0700	6.7000	-40.444%	4	198	-99.254%
2026-03-17	11.2500	11.2500	11.2500	11.2500	-21.329%	1	199	-99.556%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-17.341%	3	198	-99.650%
2026-03-10	17.3500	17.3500	17.3000	17.3000	+22.348%	37	195	-99.711%
2026-03-06	14.1400	14.1400	14.1400	14.1400	-0.911%	3	208	-99.646%
2026-03-04	14.5800	14.5800	14.2600	14.2700	-1.586%	9	208	-99.650%
2026-03-03	14.6000	14.7100	14.4300	14.5000	-18.264%	40	203	-99.655%
2026-03-02	19.5400	19.5400	17.5700	17.7400	-16.123%	59	236	-99.718%
2026-02-27	21.9500	21.9500	21.1500	21.1500	+19.424%	5	181	-99.764%
2026-02-26	17.3200	17.7100	16.9700	17.7100	-11.978%	5	181	-99.718%
2026-02-25	19.9400	20.1400	19.7000	20.1200	+9.348%	36	208	-99.751%
2026-02-24	19.2000	19.6000	18.3000	18.4000	-9.136%	58	208	-99.728%
2026-02-23	19.4000	20.2500	19.1000	20.2500	+105.167%	34	155	-99.753%
2026-02-18	9.8700	9.8700	9.8700	9.8700	+36.326%	1	126	-99.493%
2026-02-17	7.2400	7.2400	7.2400	7.2400	-22.567%	2	127	-99.309%
2026-02-13	9.3500	9.3500	9.3500	9.3500	-6.030%	1	129	-99.465%
2026-02-12	10.7600	10.7600	9.6500	9.9500	-30.903%	5	129	-99.497%
2026-02-11	14.7500	14.7500	14.4000	14.4000	-5.882%	42	132	-99.653%
2026-02-09	14.6700	15.3000	14.6700	15.3000	+57.732%	2	92	-99.673%
2026-02-05	9.7000	9.7000	9.7000	9.7000	-40.491%	1	90	-99.485%
2026-02-04	18.0000	18.0000	16.1000	16.3000	+6.885%	18	90	-99.693%
2026-02-03	16.3800	17.5500	15.0800	15.2500	+28.583%	39	84	-99.672%
2026-02-02	13.6500	13.7500	11.6000	11.8600	-14.182%	14	64	-99.578%
2026-01-30	16.0000	16.9000	13.5800	13.8200	-64.564%	19	52	-99.638%
2026-01-29	39.8000	39.8000	39.0000	39.0000	+6.122%	12	45	-99.872%
2026-01-28	35.3400	36.7500	35.3400	36.7500	+26.637%	2	46	-99.864%
2026-01-27	29.0200	29.0200	29.0200	29.0200	-20.645%	1	44	-99.828%
2026-01-26	32.3300	36.5700	32.3300	36.5700	+106.028%	7	43	-99.863%
2026-01-21	17.7500	17.7500	17.7500	17.7500	-10.489%	1	50	-99.718%
2026-01-20	19.7000	19.8300	19.1000	19.8300	+23.706%	27	50	-99.748%
2026-01-16	15.8000	16.2000	15.8000	16.0300	-9.639%	7	31	-99.688%
2026-01-15	17.3400	17.7400	17.3400	17.7400	-5.184%	6	31	-99.718%
2026-01-14	17.5000	18.7100	17.3000	18.7100	+27.279%	39	36	-99.733%
2026-01-13	14.9000	15.5200	14.5500	14.7000	+10.112%	50	50	-99.660%
2026-01-12	13.1200	13.3500	13.0000	13.3500	+30.882%	3	31	-99.625%
2026-01-09	10.2000	10.2000	10.2000	10.2000	+14.607%	2	31	-99.510%
2026-01-05	8.8500	8.9000	8.8000	8.9000	+40.823%	14	14	-99.438%
2025-12-31	6.9000	6.9000	6.3200	6.3200	-36.800%	37	14	-99.209%
2025-12-30	8.5400	10.0000	8.5400	10.0000	+29.870%	11	14	-99.500%
2025-12-29	7.6000	7.8600	7.6000	7.7000	0.000%	3	3	-99.351%