Dark

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

EOD

Jul 30, 2026

0.3000+25.000%(+0.0600)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2800	0.3000	0.2800	0.3000	+25.000%	51	10,172	0.000%
2026-07-29	0.2500	0.2500	0.2400	0.2400	-7.692%	2	10,172	+25.000%
2026-07-28	0.2300	0.2900	0.2300	0.2600	-16.129%	30	10,174	+15.385%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-6.061%	8	10,199	-3.226%
2026-07-24	0.3600	0.3600	0.3300	0.3300	+10.000%	5	10,198	-9.091%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-38.776%	100	10,193	0.000%
2026-07-22	0.3900	0.4900	0.3900	0.4900	+40.000%	17	10,293	-38.776%
2026-07-21	0.3000	0.3500	0.3000	0.3500	+34.615%	19	10,338	-14.286%
2026-07-20	0.2700	0.2700	0.2600	0.2600	-3.704%	222	10,333	+15.385%
2026-07-17	0.3000	0.3000	0.2700	0.2700	-6.897%	21	10,408	+11.111%
2026-07-16	0.2800	0.3000	0.2700	0.2900	-14.706%	89	10,387	+3.448%
2026-07-15	0.3500	0.3700	0.3400	0.3400	-15.000%	16	10,458	-11.765%
2026-07-14	0.4300	0.4300	0.4000	0.4000	+8.108%	4	10,459	-25.000%
2026-07-13	0.3900	0.3900	0.3500	0.3700	-21.277%	10	10,457	-18.919%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-14.545%	6	10,454	-36.170%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+17.021%	600	10,449	-45.455%
2026-07-08	0.4700	0.4800	0.4400	0.4700	-20.339%	4,296	9,849	-36.170%
2026-07-07	0.6600	0.6600	0.5900	0.5900	-21.333%	4	5,602	-49.153%
2026-07-06	0.7000	0.7500	0.7000	0.7500	+4.167%	5	5,603	-60.000%
2026-07-02	0.8000	0.8000	0.7200	0.7200	+10.769%	20	5,612	-58.333%
2026-07-01	0.6200	0.7500	0.6200	0.6500	0.000%	1,338	5,612	-53.846%
2026-06-30	0.5800	0.6600	0.5800	0.6500	+18.182%	20	5,891	-53.846%
2026-06-29	0.5400	0.5500	0.5200	0.5500	-11.290%	6	5,889	-45.455%
2026-06-26	0.6300	0.6900	0.6200	0.6200	0.000%	158	5,891	-51.613%
2026-06-25	0.5700	0.6500	0.5700	0.6200	+14.815%	23	5,757	-51.613%
2026-06-24	0.1700	0.6000	0.1700	0.5400	-25.000%	376	5,851	-44.444%
2026-06-23	0.8300	0.9000	0.6900	0.7200	-32.710%	221	5,724	-58.333%
2026-06-22	1.4000	1.4200	1.0700	1.0700	-20.741%	398	5,689	-71.963%
2026-06-18	1.6500	1.7000	1.3000	1.3500	-24.157%	168	5,862	-77.778%
2026-06-17	2.0700	2.4500	1.6700	1.7800	-14.010%	324	5,862	-83.146%
2026-06-16	2.2500	2.2500	1.9500	2.0700	-10.390%	14	5,862	-85.507%
2026-06-15	2.5900	2.5900	2.2700	2.3100	+15.500%	29	5,885	-87.013%
2026-06-12	1.9400	2.0900	1.8500	2.0000	-5.660%	51	5,885	-85.000%
2026-06-11	1.4600	2.1200	1.4600	2.1200	+41.333%	34	5,885	-85.849%
2026-06-10	1.5200	1.7000	1.5000	1.5000	-3.226%	129	5,885	-80.000%
2026-06-09	2.0100	2.0100	1.5300	1.5500	-25.837%	240	5,860	-80.645%
2026-06-08	2.0500	2.1100	1.9500	2.0900	+3.465%	88	5,753	-85.646%
2026-06-05	2.6200	2.6800	1.9600	2.0200	-38.788%	184	5,691	-85.149%
2026-06-04	3.5500	3.5500	3.2600	3.3000	-2.941%	547	5,570	-90.909%
2026-06-03	3.6500	3.6500	3.3600	3.4000	-15.423%	212	6,036	-91.176%
2026-06-02	4.3500	4.3500	4.0200	4.0200	0.000%	45	5,959	-92.537%
2026-06-01	4.0000	4.0800	3.8000	4.0200	-8.428%	122	5,957	-92.537%
2026-05-29	4.2000	4.4300	4.1600	4.3900	-1.126%	60	5,951	-93.166%
2026-05-28	3.8500	4.4400	3.6700	4.4400	+8.293%	29	5,974	-93.243%
2026-05-27	4.3000	4.3700	4.1000	4.1000	-15.114%	263	5,985	-92.683%
2026-05-26	4.8500	5.0200	4.8000	4.8300	+0.416%	18	6,213	-93.789%
2026-05-22	5.2000	5.2000	4.7700	4.8100	-5.501%	109	6,205	-93.763%
2026-05-21	4.7100	5.0900	4.7100	5.0900	-5.915%	91	6,199	-94.106%
2026-05-20	4.9500	5.4100	4.9500	5.4100	+15.352%	14	6,199	-94.455%
2026-05-19	4.9700	5.2000	4.6900	4.6900	-21.833%	612	6,285	-93.603%
2026-05-18	6.6000	6.6500	6.0000	6.0000	-1.639%	10	6,285	-95.000%
2026-05-15	6.3500	6.5000	6.0100	6.1000	-31.844%	146	6,285	-95.082%
2026-05-14	10.2000	10.2000	8.9500	8.9500	-23.830%	186	6,809	-96.648%
2026-05-13	12.0100	12.8500	11.7300	11.7500	+8.495%	257	6,836	-97.447%
2026-05-12	9.9500	10.9000	9.2300	10.8300	-1.366%	733	6,836	-97.230%
2026-05-11	10.3900	10.9900	9.9500	10.9800	+46.400%	192	6,836	-97.268%
2026-05-08	7.7500	7.9400	7.2000	7.5000	+9.971%	97	6,149	-96.000%
2026-05-07	7.3000	8.2500	6.8200	6.8200	+19.440%	64	6,090	-95.601%
2026-05-06	5.5600	5.9000	5.5300	5.7100	+36.930%	145	6,091	-94.746%
2026-05-05	4.4500	4.4500	4.1700	4.1700	-1.882%	15	5,956	-92.806%
2026-05-04	4.4000	4.7000	4.1500	4.2500	-19.048%	112	5,962	-92.941%
2026-05-01	5.3000	5.4500	5.2200	5.2500	+19.318%	46	5,950	-94.286%
2026-04-30	4.2000	4.4000	4.2000	4.4000	+12.821%	3	5,950	-93.182%
2026-04-29	3.9500	3.9800	3.7500	3.9000	-11.364%	26	5,952	-92.308%
2026-04-28	4.5500	4.5500	4.2500	4.4000	-17.757%	42	5,935	-93.182%
2026-04-27	5.4900	5.5000	5.3100	5.3500	-12.295%	97	5,924	-94.393%
2026-04-24	5.7500	6.1500	5.7500	6.1000	-0.813%	215	5,921	-95.082%
2026-04-23	6.2700	6.2700	5.9500	6.1500	-9.559%	53	5,829	-95.122%
2026-04-22	6.9800	6.9800	6.7500	6.8000	+8.800%	10	5,841	-95.588%
2026-04-21	7.3000	7.3000	6.2500	6.2500	-20.786%	50	5,836	-95.200%
2026-04-20	8.1800	8.1800	7.8900	7.8900	-10.847%	18	5,836	-96.198%
2026-04-17	8.9500	9.5000	8.8500	8.8500	+15.686%	35	5,834	-96.610%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-6.707%	1	5,812	-96.078%
2026-04-15	8.6000	8.8500	8.1000	8.2000	-4.317%	93	5,814	-96.341%
2026-04-14	8.1000	8.5700	8.0500	8.5700	+29.848%	107	5,807	-96.499%
2026-04-13	6.2500	6.6500	6.2500	6.6000	-8.333%	21	5,764	-95.455%
2026-04-10	7.2000	7.5000	7.2000	7.2000	-1.370%	782	5,763	-95.833%
2026-04-09	7.1000	7.4500	6.8500	7.3000	-1.218%	142	6,019	-95.890%
2026-04-08	8.2800	8.2800	7.3900	7.3900	+9.481%	529	5,998	-95.940%
2026-04-07	6.2100	6.8500	6.2100	6.7500	-4.661%	62	5,505	-95.556%
2026-04-06	7.1000	7.1000	6.8600	7.0800	-1.667%	28	5,563	-95.763%
2026-04-02	6.4500	7.2500	6.4500	7.2000	-11.656%	154	5,427	-95.833%
2026-04-01	8.3500	8.4500	8.1000	8.1500	-4.118%	125	5,427	-96.319%
2026-03-31	8.0000	8.5000	7.9500	8.5000	+24.088%	84	5,344	-96.471%
2026-03-30	7.5400	7.5400	6.8500	6.8500	-4.196%	37	5,322	-95.620%
2026-03-27	6.1400	7.5500	6.1400	7.1500	+26.102%	165	5,315	-95.804%
2026-03-26	6.2000	6.4200	5.6700	5.6700	-21.359%	99	5,347	-94.709%
2026-03-25	7.4700	7.6800	7.2100	7.2100	+10.076%	38	5,288	-95.839%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-0.758%	8	5,301	-95.420%
2026-03-23	5.7000	6.6500	5.6900	6.6000	+23.596%	218	5,293	-95.455%
2026-03-20	6.0000	6.1500	5.2800	5.3400	-17.846%	2,137	5,201	-94.382%
2026-03-19	5.0000	6.5500	5.0000	6.5000	-18.750%	76	3,088	-95.385%
2026-03-18	8.5600	8.9400	8.0000	8.0000	-17.526%	23	3,067	-96.250%
2026-03-17	10.3800	10.3800	9.7000	9.7000	-10.599%	24	3,060	-96.907%
2026-03-16	11.2500	11.2500	10.5500	10.8500	-0.913%	18	3,070	-97.235%
2026-03-13	12.4500	12.4500	10.9000	10.9500	-19.721%	72	3,084	-97.260%
2026-03-12	14.3500	14.4000	13.6400	13.6400	-5.278%	44	3,025	-97.801%
2026-03-11	14.1100	14.4000	14.1100	14.4000	-11.056%	8	3,019	-97.917%
2026-03-10	16.4000	17.0000	16.0000	16.1900	+11.655%	228	3,012	-98.147%
2026-03-09	13.8600	14.5000	13.3700	14.5000	+5.072%	116	2,888	-97.931%
2026-03-06	13.4000	13.8500	13.4000	13.8000	+8.747%	10	2,797	-97.826%
2026-03-05	13.5000	13.5000	12.3400	12.6900	-9.357%	25	2,790	-97.636%
2026-03-04	14.8900	14.8900	13.9500	14.0000	0.000%	39	2,784	-97.857%
2026-03-03	14.2000	14.8000	13.4500	14.0000	-23.581%	96	2,762	-97.857%
2026-03-02	18.5000	19.2000	16.8800	18.3200	-13.991%	101	2,701	-98.362%
2026-02-27	19.9300	21.7500	19.8000	21.3000	+18.531%	128	2,665	-98.592%
2026-02-26	17.0000	18.0000	16.4900	17.9700	-4.160%	228	2,604	-98.331%
2026-02-25	20.0200	20.0200	18.7500	18.7500	+3.022%	85	2,533	-98.400%
2026-02-24	18.8300	19.5800	17.9000	18.2000	-11.002%	107	2,533	-98.352%
2026-02-23	18.0000	20.6500	18.0000	20.4500	+32.448%	263	2,490	-98.533%
2026-02-20	11.9200	16.2300	11.9200	15.4400	+50.341%	464	2,393	-98.057%
2026-02-19	10.5500	10.5500	10.2700	10.2700	+6.757%	17	2,120	-97.079%
2026-02-18	9.1000	9.9000	9.1000	9.6200	+30.176%	79	2,134	-96.881%
2026-02-17	8.1500	8.1500	6.8000	7.3900	-19.674%	1,740	2,143	-95.940%
2026-02-13	10.0000	10.0000	9.0000	9.2000	+4.784%	29	1,864	-96.739%
2026-02-12	13.4500	13.4500	8.4000	8.7800	-37.819%	117	1,864	-96.583%
2026-02-11	14.5800	14.6000	13.5000	14.1200	+12.063%	33	1,830	-97.875%
2026-02-10	13.5500	13.6400	12.6000	12.6000	-16.279%	24	1,816	-97.619%
2026-02-09	12.8000	15.0500	12.8000	15.0500	+31.441%	29	1,812	-98.007%
2026-02-06	10.2000	11.5400	10.2000	11.4500	+23.251%	112	1,816	-97.380%
2026-02-05	10.7000	11.6000	9.1700	9.2900	-43.354%	83	1,811	-96.771%
2026-02-04	18.8500	18.8600	15.0000	16.4000	+6.840%	173	1,778	-98.171%
2026-02-03	15.8300	17.4400	14.5500	15.3500	+30.638%	330	1,758	-98.046%
2026-02-02	13.4500	13.8500	10.0500	11.7500	-16.548%	493	1,697	-97.447%
2026-01-30	24.7500	25.0000	11.5000	14.0800	-59.306%	258	1,727	-97.869%
2026-01-29	38.8600	38.8600	31.0000	34.6000	-3.728%	73	1,517	-99.133%
2026-01-28	33.3600	35.9400	33.3600	35.9400	+17.145%	20	1,553	-99.165%
2026-01-27	30.9900	30.9900	27.5000	30.6800	+3.824%	116	1,555	-99.022%
2026-01-26	29.2700	37.7500	29.1000	29.5500	+27.646%	104	1,659	-98.985%
2026-01-23	21.8000	23.1500	21.6700	23.1500	+19.638%	42	1,724	-98.704%
2026-01-22	18.9500	19.9500	18.9500	19.3500	+8.647%	274	1,746	-98.450%
2026-01-21	19.1800	19.1800	17.0500	17.8100	-6.997%	259	1,612	-98.316%
2026-01-20	19.7600	19.7600	18.8500	19.1500	+17.197%	101	1,745	-98.433%
2026-01-16	16.3400	16.7500	15.6500	16.3400	-5.275%	73	1,770	-98.164%
2026-01-15	16.3500	17.4000	16.3300	17.2500	-7.058%	43	1,770	-98.261%
2026-01-14	16.8900	18.6500	16.7000	18.5600	+30.337%	265	1,748	-98.384%
2026-01-13	14.7000	15.2200	13.5000	14.2400	+10.645%	486	1,801	-97.893%
2026-01-12	12.8000	13.6000	12.5600	12.8700	+30.131%	472	1,484	-97.669%
2026-01-09	9.1100	10.1500	9.1100	9.8900	+15.673%	66	1,325	-96.967%
2026-01-08	8.0000	8.5500	7.3000	8.5500	-8.556%	320	1,334	-96.491%
2026-01-07	8.8000	9.8000	8.7000	9.3500	-10.526%	58	1,039	-96.791%
2026-01-06	9.7100	11.1000	9.7100	10.4500	+29.814%	81	1,021	-97.129%
2026-01-05	8.4500	9.1000	7.9900	8.0500	+15.000%	251	1,238	-96.273%
2026-01-02	7.7600	7.7600	6.8000	7.0000	+5.105%	27	1,238	-95.714%
2025-12-31	7.0500	7.4500	6.3000	6.6600	-22.558%	334	915	-95.495%
2025-12-30	8.8400	9.8000	8.2700	8.6000	+17.808%	34	915	-96.512%
2025-12-29	8.0000	8.0000	6.5500	7.3000	-28.988%	559	916	-95.890%
2025-12-26	7.9000	10.2800	7.8500	10.2800	+65.806%	52	370	-97.082%
2025-12-24	6.2000	6.2000	6.2000	6.2000	0.000%	330	0	-95.161%