Dark

SLV20260930C80
SLV Sep 30 2026 80.00 Call (SLV260930C00080000)
option OPRA

EOD

Sep 17, 2026

0.0400-42.857%(-0.0300)997

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0400	0.0400	-42.857%	997	9,373	0.000%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+16.667%	4	9,601	-42.857%
2026-09-14	0.0600	0.0600	0.0500	0.0600	-14.286%	45	9,602	-33.333%
2026-09-11	0.0900	0.0900	0.0600	0.0700	-22.222%	34	9,620	-42.857%
2026-09-10	0.1000	0.1000	0.0900	0.0900	-40.000%	24	9,634	-55.556%
2026-09-09	0.1500	0.1800	0.1400	0.1500	+25.000%	183	9,660	-73.333%
2026-09-08	0.1400	0.1400	0.1200	0.1200	-20.000%	13	9,629	-66.667%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-34.783%	15	9,724	-73.333%
2026-09-03	0.1400	0.2300	0.1400	0.2300	+64.286%	697	9,724	-82.609%
2026-09-02	0.1500	0.1600	0.1200	0.1400	+40.000%	21	10,311	-71.429%
2026-09-01	0.1200	0.1300	0.1000	0.1000	-44.444%	285	10,364	-60.000%
2026-08-31	0.1800	0.1800	0.1600	0.1800	-5.263%	154	10,534	-77.778%
2026-08-28	0.4300	0.5600	0.1900	0.1900	-55.814%	281	10,506	-78.947%
2026-08-27	0.3400	0.4500	0.3200	0.4300	+13.158%	96	10,259	-90.698%
2026-08-26	0.3700	0.3800	0.3400	0.3800	-15.556%	113	10,267	-89.474%
2026-08-25	0.3800	0.4500	0.3600	0.4500	-11.765%	69	10,163	-91.111%
2026-08-24	0.6000	0.6000	0.4700	0.5100	-17.742%	78	10,148	-92.157%
2026-08-21	0.6800	0.7100	0.6200	0.6200	+19.231%	235	10,177	-93.548%
2026-08-20	0.4300	0.6300	0.4300	0.5200	+52.941%	121	10,315	-92.308%
2026-08-19	0.3200	0.3700	0.3200	0.3400	+41.667%	48	10,299	-88.235%
2026-08-18	0.3100	0.3100	0.2300	0.2400	-38.462%	64	10,345	-83.333%
2026-08-17	0.3300	0.4300	0.3300	0.3900	+18.182%	130	10,343	-89.744%
2026-08-14	0.3600	0.3900	0.3300	0.3300	-2.941%	21	10,263	-87.879%
2026-08-13	0.3900	0.4000	0.3400	0.3400	-32.000%	150	10,261	-88.235%
2026-08-12	0.5700	0.6200	0.5000	0.5000	0.000%	146	10,218	-92.000%
2026-08-11	0.6000	0.6000	0.4900	0.5000	-19.355%	86	10,184	-92.000%
2026-08-10	0.4300	0.6500	0.4200	0.6200	+51.220%	193	10,226	-93.548%
2026-08-07	0.4800	0.5100	0.4100	0.4100	+20.588%	77	10,169	-90.244%
2026-08-06	0.3400	0.3400	0.3100	0.3400	-15.000%	12	10,115	-88.235%
2026-08-05	0.3800	0.4400	0.3800	0.4000	+48.148%	64	10,117	-90.000%
2026-08-04	0.2400	0.2900	0.2400	0.2700	+28.571%	21	10,110	-85.185%
2026-08-03	0.1900	0.2200	0.1900	0.2100	-8.696%	16	10,120	-80.952%
2026-07-31	0.2400	0.2400	0.2300	0.2300	-23.333%	7	10,131	-82.609%
2026-07-30	0.2800	0.3000	0.2800	0.3000	+25.000%	51	10,172	-86.667%
2026-07-29	0.2500	0.2500	0.2400	0.2400	-7.692%	2	10,172	-83.333%
2026-07-28	0.2300	0.2900	0.2300	0.2600	-16.129%	30	10,174	-84.615%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-6.061%	8	10,199	-87.097%
2026-07-24	0.3600	0.3600	0.3300	0.3300	+10.000%	5	10,198	-87.879%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-38.776%	100	10,193	-86.667%
2026-07-22	0.3900	0.4900	0.3900	0.4900	+40.000%	17	10,293	-91.837%
2026-07-21	0.3000	0.3500	0.3000	0.3500	+34.615%	19	10,338	-88.571%
2026-07-20	0.2700	0.2700	0.2600	0.2600	-3.704%	222	10,333	-84.615%
2026-07-17	0.3000	0.3000	0.2700	0.2700	-6.897%	21	10,408	-85.185%
2026-07-16	0.2800	0.3000	0.2700	0.2900	-14.706%	89	10,387	-86.207%
2026-07-15	0.3500	0.3700	0.3400	0.3400	-15.000%	16	10,458	-88.235%
2026-07-14	0.4300	0.4300	0.4000	0.4000	+8.108%	4	10,459	-90.000%
2026-07-13	0.3900	0.3900	0.3500	0.3700	-21.277%	10	10,457	-89.189%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-14.545%	6	10,454	-91.489%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+17.021%	600	10,449	-92.727%
2026-07-08	0.4700	0.4800	0.4400	0.4700	-20.339%	4,296	9,849	-91.489%
2026-07-07	0.6600	0.6600	0.5900	0.5900	-21.333%	4	5,602	-93.220%
2026-07-06	0.7000	0.7500	0.7000	0.7500	+4.167%	5	5,603	-94.667%
2026-07-02	0.8000	0.8000	0.7200	0.7200	+10.769%	20	5,612	-94.444%
2026-07-01	0.6200	0.7500	0.6200	0.6500	0.000%	1,338	5,612	-93.846%
2026-06-30	0.5800	0.6600	0.5800	0.6500	+18.182%	20	5,891	-93.846%
2026-06-29	0.5400	0.5500	0.5200	0.5500	-11.290%	6	5,889	-92.727%
2026-06-26	0.6300	0.6900	0.6200	0.6200	0.000%	158	5,891	-93.548%
2026-06-25	0.5700	0.6500	0.5700	0.6200	+14.815%	23	5,757	-93.548%
2026-06-24	0.1700	0.6000	0.1700	0.5400	-25.000%	376	5,851	-92.593%
2026-06-23	0.8300	0.9000	0.6900	0.7200	-32.710%	221	5,724	-94.444%
2026-06-22	1.4000	1.4200	1.0700	1.0700	-20.741%	398	5,689	-96.262%
2026-06-18	1.6500	1.7000	1.3000	1.3500	-24.157%	168	5,862	-97.037%
2026-06-17	2.0700	2.4500	1.6700	1.7800	-14.010%	324	5,862	-97.753%
2026-06-16	2.2500	2.2500	1.9500	2.0700	-10.390%	14	5,862	-98.068%
2026-06-15	2.5900	2.5900	2.2700	2.3100	+15.500%	29	5,885	-98.268%
2026-06-12	1.9400	2.0900	1.8500	2.0000	-5.660%	51	5,885	-98.000%
2026-06-11	1.4600	2.1200	1.4600	2.1200	+41.333%	34	5,885	-98.113%
2026-06-10	1.5200	1.7000	1.5000	1.5000	-3.226%	129	5,885	-97.333%
2026-06-09	2.0100	2.0100	1.5300	1.5500	-25.837%	240	5,860	-97.419%
2026-06-08	2.0500	2.1100	1.9500	2.0900	+3.465%	88	5,753	-98.086%
2026-06-05	2.6200	2.6800	1.9600	2.0200	-38.788%	184	5,691	-98.020%
2026-06-04	3.5500	3.5500	3.2600	3.3000	-2.941%	547	5,570	-98.788%
2026-06-03	3.6500	3.6500	3.3600	3.4000	-15.423%	212	6,036	-98.824%
2026-06-02	4.3500	4.3500	4.0200	4.0200	0.000%	45	5,959	-99.005%
2026-06-01	4.0000	4.0800	3.8000	4.0200	-8.428%	122	5,957	-99.005%
2026-05-29	4.2000	4.4300	4.1600	4.3900	-1.126%	60	5,951	-99.089%
2026-05-28	3.8500	4.4400	3.6700	4.4400	+8.293%	29	5,974	-99.099%
2026-05-27	4.3000	4.3700	4.1000	4.1000	-15.114%	263	5,985	-99.024%
2026-05-26	4.8500	5.0200	4.8000	4.8300	+0.416%	18	6,213	-99.172%
2026-05-22	5.2000	5.2000	4.7700	4.8100	-5.501%	109	6,205	-99.168%
2026-05-21	4.7100	5.0900	4.7100	5.0900	-5.915%	91	6,199	-99.214%
2026-05-20	4.9500	5.4100	4.9500	5.4100	+15.352%	14	6,199	-99.261%
2026-05-19	4.9700	5.2000	4.6900	4.6900	-21.833%	612	6,285	-99.147%
2026-05-18	6.6000	6.6500	6.0000	6.0000	-1.639%	10	6,285	-99.333%
2026-05-15	6.3500	6.5000	6.0100	6.1000	-31.844%	146	6,285	-99.344%
2026-05-14	10.2000	10.2000	8.9500	8.9500	-23.830%	186	6,809	-99.553%
2026-05-13	12.0100	12.8500	11.7300	11.7500	+8.495%	257	6,836	-99.660%
2026-05-12	9.9500	10.9000	9.2300	10.8300	-1.366%	733	6,836	-99.631%
2026-05-11	10.3900	10.9900	9.9500	10.9800	+46.400%	192	6,836	-99.636%
2026-05-08	7.7500	7.9400	7.2000	7.5000	+9.971%	97	6,149	-99.467%
2026-05-07	7.3000	8.2500	6.8200	6.8200	+19.440%	64	6,090	-99.413%
2026-05-06	5.5600	5.9000	5.5300	5.7100	+36.930%	145	6,091	-99.299%
2026-05-05	4.4500	4.4500	4.1700	4.1700	-1.882%	15	5,956	-99.041%
2026-05-04	4.4000	4.7000	4.1500	4.2500	-19.048%	112	5,962	-99.059%
2026-05-01	5.3000	5.4500	5.2200	5.2500	+19.318%	46	5,950	-99.238%
2026-04-30	4.2000	4.4000	4.2000	4.4000	+12.821%	3	5,950	-99.091%
2026-04-29	3.9500	3.9800	3.7500	3.9000	-11.364%	26	5,952	-98.974%
2026-04-28	4.5500	4.5500	4.2500	4.4000	-17.757%	42	5,935	-99.091%
2026-04-27	5.4900	5.5000	5.3100	5.3500	-12.295%	97	5,924	-99.252%
2026-04-24	5.7500	6.1500	5.7500	6.1000	-0.813%	215	5,921	-99.344%
2026-04-23	6.2700	6.2700	5.9500	6.1500	-9.559%	53	5,829	-99.350%
2026-04-22	6.9800	6.9800	6.7500	6.8000	+8.800%	10	5,841	-99.412%
2026-04-21	7.3000	7.3000	6.2500	6.2500	-20.786%	50	5,836	-99.360%
2026-04-20	8.1800	8.1800	7.8900	7.8900	-10.847%	18	5,836	-99.493%
2026-04-17	8.9500	9.5000	8.8500	8.8500	+15.686%	35	5,834	-99.548%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-6.707%	1	5,812	-99.477%
2026-04-15	8.6000	8.8500	8.1000	8.2000	-4.317%	93	5,814	-99.512%
2026-04-14	8.1000	8.5700	8.0500	8.5700	+29.848%	107	5,807	-99.533%
2026-04-13	6.2500	6.6500	6.2500	6.6000	-8.333%	21	5,764	-99.394%
2026-04-10	7.2000	7.5000	7.2000	7.2000	-1.370%	782	5,763	-99.444%
2026-04-09	7.1000	7.4500	6.8500	7.3000	-1.218%	142	6,019	-99.452%
2026-04-08	8.2800	8.2800	7.3900	7.3900	+9.481%	529	5,998	-99.459%
2026-04-07	6.2100	6.8500	6.2100	6.7500	-4.661%	62	5,505	-99.407%
2026-04-06	7.1000	7.1000	6.8600	7.0800	-1.667%	28	5,563	-99.435%
2026-04-02	6.4500	7.2500	6.4500	7.2000	-11.656%	154	5,427	-99.444%
2026-04-01	8.3500	8.4500	8.1000	8.1500	-4.118%	125	5,427	-99.509%
2026-03-31	8.0000	8.5000	7.9500	8.5000	+24.088%	84	5,344	-99.529%
2026-03-30	7.5400	7.5400	6.8500	6.8500	-4.196%	37	5,322	-99.416%
2026-03-27	6.1400	7.5500	6.1400	7.1500	+26.102%	165	5,315	-99.441%
2026-03-26	6.2000	6.4200	5.6700	5.6700	-21.359%	99	5,347	-99.295%
2026-03-25	7.4700	7.6800	7.2100	7.2100	+10.076%	38	5,288	-99.445%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-0.758%	8	5,301	-99.389%
2026-03-23	5.7000	6.6500	5.6900	6.6000	+23.596%	218	5,293	-99.394%
2026-03-20	6.0000	6.1500	5.2800	5.3400	-17.846%	2,137	5,201	-99.251%
2026-03-19	5.0000	6.5500	5.0000	6.5000	-18.750%	76	3,088	-99.385%
2026-03-18	8.5600	8.9400	8.0000	8.0000	-17.526%	23	3,067	-99.500%
2026-03-17	10.3800	10.3800	9.7000	9.7000	-10.599%	24	3,060	-99.588%
2026-03-16	11.2500	11.2500	10.5500	10.8500	-0.913%	18	3,070	-99.631%
2026-03-13	12.4500	12.4500	10.9000	10.9500	-19.721%	72	3,084	-99.635%
2026-03-12	14.3500	14.4000	13.6400	13.6400	-5.278%	44	3,025	-99.707%
2026-03-11	14.1100	14.4000	14.1100	14.4000	-11.056%	8	3,019	-99.722%
2026-03-10	16.4000	17.0000	16.0000	16.1900	+11.655%	228	3,012	-99.753%
2026-03-09	13.8600	14.5000	13.3700	14.5000	+5.072%	116	2,888	-99.724%
2026-03-06	13.4000	13.8500	13.4000	13.8000	+8.747%	10	2,797	-99.710%
2026-03-05	13.5000	13.5000	12.3400	12.6900	-9.357%	25	2,790	-99.685%
2026-03-04	14.8900	14.8900	13.9500	14.0000	0.000%	39	2,784	-99.714%
2026-03-03	14.2000	14.8000	13.4500	14.0000	-23.581%	96	2,762	-99.714%
2026-03-02	18.5000	19.2000	16.8800	18.3200	-13.991%	101	2,701	-99.782%
2026-02-27	19.9300	21.7500	19.8000	21.3000	+18.531%	128	2,665	-99.812%
2026-02-26	17.0000	18.0000	16.4900	17.9700	-4.160%	228	2,604	-99.777%
2026-02-25	20.0200	20.0200	18.7500	18.7500	+3.022%	85	2,533	-99.787%
2026-02-24	18.8300	19.5800	17.9000	18.2000	-11.002%	107	2,533	-99.780%
2026-02-23	18.0000	20.6500	18.0000	20.4500	+32.448%	263	2,490	-99.804%
2026-02-20	11.9200	16.2300	11.9200	15.4400	+50.341%	464	2,393	-99.741%
2026-02-19	10.5500	10.5500	10.2700	10.2700	+6.757%	17	2,120	-99.611%
2026-02-18	9.1000	9.9000	9.1000	9.6200	+30.176%	79	2,134	-99.584%
2026-02-17	8.1500	8.1500	6.8000	7.3900	-19.674%	1,740	2,143	-99.459%
2026-02-13	10.0000	10.0000	9.0000	9.2000	+4.784%	29	1,864	-99.565%
2026-02-12	13.4500	13.4500	8.4000	8.7800	-37.819%	117	1,864	-99.544%
2026-02-11	14.5800	14.6000	13.5000	14.1200	+12.063%	33	1,830	-99.717%
2026-02-10	13.5500	13.6400	12.6000	12.6000	-16.279%	24	1,816	-99.683%
2026-02-09	12.8000	15.0500	12.8000	15.0500	+31.441%	29	1,812	-99.734%
2026-02-06	10.2000	11.5400	10.2000	11.4500	+23.251%	112	1,816	-99.651%
2026-02-05	10.7000	11.6000	9.1700	9.2900	-43.354%	83	1,811	-99.569%
2026-02-04	18.8500	18.8600	15.0000	16.4000	+6.840%	173	1,778	-99.756%
2026-02-03	15.8300	17.4400	14.5500	15.3500	+30.638%	330	1,758	-99.739%
2026-02-02	13.4500	13.8500	10.0500	11.7500	-16.548%	493	1,697	-99.660%
2026-01-30	24.7500	25.0000	11.5000	14.0800	-59.306%	258	1,727	-99.716%
2026-01-29	38.8600	38.8600	31.0000	34.6000	-3.728%	73	1,517	-99.884%
2026-01-28	33.3600	35.9400	33.3600	35.9400	+17.145%	20	1,553	-99.889%
2026-01-27	30.9900	30.9900	27.5000	30.6800	+3.824%	116	1,555	-99.870%
2026-01-26	29.2700	37.7500	29.1000	29.5500	+27.646%	104	1,659	-99.865%
2026-01-23	21.8000	23.1500	21.6700	23.1500	+19.638%	42	1,724	-99.827%
2026-01-22	18.9500	19.9500	18.9500	19.3500	+8.647%	274	1,746	-99.793%
2026-01-21	19.1800	19.1800	17.0500	17.8100	-6.997%	259	1,612	-99.775%
2026-01-20	19.7600	19.7600	18.8500	19.1500	+17.197%	101	1,745	-99.791%
2026-01-16	16.3400	16.7500	15.6500	16.3400	-5.275%	73	1,770	-99.755%
2026-01-15	16.3500	17.4000	16.3300	17.2500	-7.058%	43	1,770	-99.768%
2026-01-14	16.8900	18.6500	16.7000	18.5600	+30.337%	265	1,748	-99.784%
2026-01-13	14.7000	15.2200	13.5000	14.2400	+10.645%	486	1,801	-99.719%
2026-01-12	12.8000	13.6000	12.5600	12.8700	+30.131%	472	1,484	-99.689%
2026-01-09	9.1100	10.1500	9.1100	9.8900	+15.673%	66	1,325	-99.596%
2026-01-08	8.0000	8.5500	7.3000	8.5500	-8.556%	320	1,334	-99.532%
2026-01-07	8.8000	9.8000	8.7000	9.3500	-10.526%	58	1,039	-99.572%
2026-01-06	9.7100	11.1000	9.7100	10.4500	+29.814%	81	1,021	-99.617%
2026-01-05	8.4500	9.1000	7.9900	8.0500	+15.000%	251	1,238	-99.503%
2026-01-02	7.7600	7.7600	6.8000	7.0000	+5.105%	27	1,238	-99.429%
2025-12-31	7.0500	7.4500	6.3000	6.6600	-22.558%	334	915	-99.399%
2025-12-30	8.8400	9.8000	8.2700	8.6000	+17.808%	34	915	-99.535%
2025-12-29	8.0000	8.0000	6.5500	7.3000	-28.988%	559	916	-99.452%
2025-12-26	7.9000	10.2800	7.8500	10.2800	+65.806%	52	370	-99.611%
2025-12-24	6.2000	6.2000	6.2000	6.2000	0.000%	330	0	-99.355%