Dark

SLV20260930C81
SLV Sep 30 2026 81.00 Call (SLV260930C00081000)
option OPRA

EOD

Sep 16, 2026

0.0800+33.333%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.0800	0.0800	0.0800	+33.333%	50	1,761	0.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-14.286%	6	1,711	+33.333%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-30.000%	6	1,711	+14.286%
2026-09-10	0.0800	0.1000	0.0800	0.1000	-28.571%	2	1,711	-20.000%
2026-09-09	0.1500	0.1600	0.1300	0.1400	+16.667%	54	1,723	-42.857%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-42.857%	2	1,704	-33.333%
2026-09-03	0.2100	0.2100	0.2100	0.2100	+75.000%	1	1,703	-61.905%
2026-09-02	0.1500	0.1500	0.1200	0.1200	+20.000%	16	1,703	-33.333%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,713	-20.000%
2026-08-31	0.1900	0.1900	0.1600	0.1600	-11.111%	17	1,714	-50.000%
2026-08-28	0.2400	0.2400	0.1800	0.1800	-53.846%	3	1,702	-55.556%
2026-08-27	0.3100	0.3900	0.3100	0.3900	+18.182%	15	1,703	-79.487%
2026-08-26	0.3200	0.3300	0.3200	0.3300	-10.811%	120	1,693	-75.758%
2026-08-25	0.3700	0.3700	0.3700	0.3700	-24.490%	1	1,705	-78.378%
2026-08-24	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,705	-83.673%
2026-08-21	0.6100	0.6400	0.5500	0.5500	+19.565%	170	1,705	-85.455%
2026-08-20	0.4700	0.4700	0.4600	0.4600	+15.000%	8	1,656	-82.609%
2026-08-19	0.3200	0.4000	0.3200	0.4000	+73.913%	102	1,662	-80.000%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-41.026%	1	1,656	-65.217%
2026-08-17	0.3900	0.3900	0.3900	0.3900	+25.806%	1	1,656	-79.487%
2026-08-14	0.3100	0.3100	0.3100	0.3100	-11.429%	1	1,657	-74.194%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-25.532%	2	1,656	-77.143%
2026-08-12	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,657	-82.979%
2026-08-11	0.4600	0.4800	0.4600	0.4700	-21.667%	3	1,656	-82.979%
2026-08-10	0.4300	0.6000	0.4300	0.6000	+53.846%	7	1,655	-86.667%
2026-08-05	0.3900	0.3900	0.3900	0.3900	+50.000%	2	1,654	-79.487%
2026-08-04	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,654	-69.231%
2026-08-03	0.1700	0.2100	0.1700	0.2100	-8.696%	6	1,654	-61.905%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,659	-65.217%
2026-07-27	0.3100	0.3100	0.2800	0.2800	-37.778%	2	1,659	-71.429%
2026-07-22	0.3700	0.4500	0.3700	0.4500	+36.364%	3	1,659	-82.222%
2026-07-21	0.3000	0.3400	0.3000	0.3300	+22.222%	9	1,661	-75.758%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-15.625%	1	1,656	-70.370%
2026-07-15	0.3300	0.3300	0.3200	0.3200	-13.514%	2	1,656	-75.000%
2026-07-14	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,656	-78.378%
2026-07-13	0.3900	0.3900	0.3700	0.3700	-13.953%	2	1,656	-78.378%
2026-07-10	0.4700	0.4700	0.4300	0.4300	-14.000%	2	1,655	-81.395%
2026-07-09	0.5100	0.5100	0.5000	0.5000	+21.951%	2	1,656	-84.000%
2026-07-08	0.4900	0.4900	0.4100	0.4100	-32.787%	125	1,676	-80.488%
2026-07-07	0.6100	0.6100	0.6100	0.6100	-12.857%	1	1,654	-86.885%
2026-07-06	0.6500	0.7000	0.6500	0.7000	+7.692%	145	1,654	-88.571%
2026-07-02	0.7100	0.7100	0.6500	0.6500	+10.169%	3	1,764	-87.692%
2026-07-01	0.6700	0.6900	0.5900	0.5900	-7.813%	26	1,764	-86.441%
2026-06-30	0.5900	0.6400	0.5900	0.6400	+30.612%	3	1,764	-87.500%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-22.222%	1	1,763	-83.673%
2026-06-26	0.6200	0.6400	0.6200	0.6300	+6.780%	3	1,763	-87.302%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+13.462%	1	1,762	-86.441%
2026-06-24	0.5400	0.5400	0.5200	0.5200	-24.638%	4	1,761	-84.615%
2026-06-23	0.8200	0.8200	0.6900	0.6900	-31.000%	15	1,763	-88.406%
2026-06-22	1.0000	1.0200	1.0000	1.0000	-27.007%	7	1,763	-92.000%
2026-06-18	1.3700	1.3700	1.3700	1.3700	-33.495%	1	1,763	-94.161%
2026-06-17	2.0100	2.1300	1.9600	2.0600	+3.518%	6	1,763	-96.117%
2026-06-16	2.2000	2.2000	1.9200	1.9900	-9.545%	7	1,763	-95.980%
2026-06-15	2.4600	2.4600	2.2000	2.2000	+12.821%	3	1,768	-96.364%
2026-06-12	1.9200	1.9500	1.9200	1.9500	+31.757%	4	1,768	-95.897%
2026-06-11	1.5200	1.5200	1.4800	1.4800	-2.632%	2	1,768	-94.595%
2026-06-09	1.5200	1.5200	1.5200	1.5200	-20.833%	2	1,767	-94.737%
2026-06-08	1.9500	2.0400	1.9200	1.9200	+1.587%	7	1,767	-95.833%
2026-06-05	2.1700	2.1700	1.8900	1.8900	-43.582%	37	1,767	-95.767%
2026-06-03	3.3800	3.4100	3.3500	3.3500	-28.266%	122	1,750	-97.612%
2026-05-26	4.6700	4.6700	4.6700	4.6700	-1.684%	1	1,740	-98.287%
2026-05-22	4.9000	4.9000	4.7500	4.7500	-7.588%	2	1,740	-98.316%
2026-05-21	5.1400	5.1400	5.1400	5.1400	+2.800%	1	1,739	-98.444%
2026-05-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,739	-98.400%
2026-05-19	4.7000	5.0200	4.7000	5.0000	-12.281%	6	1,738	-98.400%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-7.166%	1	1,738	-98.596%
2026-05-15	6.0600	6.2400	5.9900	6.1400	-34.750%	133	1,738	-98.697%
2026-05-14	9.4100	9.4100	9.4100	9.4100	-17.817%	10	1,771	-99.150%
2026-05-13	11.0500	12.4700	11.0500	11.4500	+24.457%	57	1,734	-99.301%
2026-05-12	9.2500	9.2500	9.2000	9.2000	+62.832%	2	1,734	-99.130%
2026-05-06	5.6500	5.6500	5.6500	5.6500	+39.506%	108	1,734	-98.584%
2026-05-04	4.5400	4.5400	4.0500	4.0500	-18.182%	20	1,632	-98.025%
2026-05-01	4.8700	4.9500	4.8700	4.9500	+19.277%	5	1,622	-98.384%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+17.564%	2	1,622	-98.072%
2026-04-29	3.6800	3.6800	3.5300	3.5300	-14.734%	11	1,622	-97.734%
2026-04-28	4.1500	4.1600	4.1400	4.1400	-36.794%	22	1,623	-98.068%
2026-04-22	6.5500	6.5500	6.5500	6.5500	-7.746%	1	1,623	-98.779%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-8.974%	1	1,624	-98.873%
2026-04-14	7.8500	7.8500	7.8000	7.8000	+7.290%	4	1,624	-98.974%
2026-04-10	7.2300	7.2700	7.2300	7.2700	+3.857%	2	1,628	-98.900%
2026-04-09	7.0500	7.0500	7.0000	7.0000	-0.427%	12	1,626	-98.857%
2026-04-08	7.2500	7.2500	7.0300	7.0300	+2.628%	3	1,616	-98.862%
2026-04-06	6.8000	6.8500	6.8000	6.8500	-2.837%	2	1,617	-98.832%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-11.321%	5	1,618	-98.865%
2026-04-01	7.8000	8.1000	7.8000	7.9500	-4.217%	48	1,618	-98.994%
2026-03-31	7.7300	8.3000	7.7300	8.3000	+18.571%	75	1,623	-99.036%
2026-03-27	5.7300	7.0000	5.7300	7.0000	+25.224%	22	1,572	-98.857%
2026-03-26	6.2200	6.2200	5.5900	5.5900	-23.425%	3	1,554	-98.569%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+21.667%	1	1,554	-98.904%
2026-03-23	5.4200	6.0000	5.4200	6.0000	+7.143%	11	1,553	-98.667%
2026-03-20	5.8000	5.8000	5.6000	5.6000	-8.943%	2	1,542	-98.571%
2026-03-19	5.1800	6.2500	5.1800	6.1500	-34.989%	42	1,542	-98.699%
2026-03-17	9.4600	9.4600	9.4600	9.4600	-8.422%	5	1,543	-99.154%
2026-03-16	10.8500	10.8500	10.3300	10.3300	-7.271%	13	1,543	-99.226%
2026-03-13	12.6000	12.6000	11.1400	11.1400	-21.825%	12	1,556	-99.282%
2026-03-11	13.9000	14.2500	13.9000	14.2500	-8.946%	100	1,551	-99.439%
2026-03-10	16.3500	16.5000	15.6500	15.6500	+19.466%	552	1,451	-99.489%
2026-03-09	13.2500	13.2500	13.1000	13.1000	-1.873%	3	913	-99.389%
2026-03-06	13.8100	13.8100	13.3500	13.3500	+8.537%	9	1,107	-99.401%
2026-03-05	12.3000	12.3000	12.3000	12.3000	-15.464%	2	1,102	-99.350%
2026-03-03	13.3500	14.5500	13.3500	14.5500	-18.942%	23	1,100	-99.450%
2026-03-02	18.0000	18.9000	16.9000	17.9500	-14.320%	47	1,090	-99.554%
2026-02-27	19.7000	20.9500	19.7000	20.9500	+19.578%	598	1,057	-99.618%
2026-02-26	16.8000	17.5200	16.5000	17.5200	-5.857%	372	485	-99.543%
2026-02-25	19.2500	19.4100	18.6000	18.6100	+4.258%	13	372	-99.570%
2026-02-24	18.5000	18.5000	17.8500	17.8500	-10.661%	56	372	-99.552%
2026-02-23	18.6500	20.3000	18.3500	19.9800	+57.323%	94	366	-99.600%
2026-02-20	12.7000	12.7000	12.7000	12.7000	+29.592%	2	326	-99.370%
2026-02-19	10.4000	10.4000	9.8000	9.8000	+34.615%	5	328	-99.184%
2026-02-17	6.8000	7.2800	6.8000	7.2800	-22.139%	11	327	-98.901%
2026-02-13	9.3500	9.3500	9.3500	9.3500	+6.009%	1	326	-99.144%
2026-02-12	12.7000	12.7000	8.6400	8.8200	-37.000%	52	326	-99.093%
2026-02-11	14.0000	14.0000	14.0000	14.0000	+16.667%	2	321	-99.429%
2026-02-10	13.2900	13.2900	12.0000	12.0000	+23.711%	15	321	-99.333%
2026-02-05	9.4700	10.2500	9.4700	9.7000	-38.019%	7	324	-99.175%
2026-02-04	18.8000	18.8000	15.5000	15.6500	+2.623%	390	325	-99.489%
2026-02-03	17.1100	17.2500	15.1000	15.2500	+30.342%	51	136	-99.475%
2026-02-02	13.5700	13.5700	10.1500	11.7000	-22.925%	73	124	-99.316%
2026-01-30	24.5000	24.5000	11.0000	15.1800	-54.346%	49	105	-99.473%
2026-01-29	34.8000	34.8000	33.2500	33.2500	-6.020%	65	100	-99.759%
2026-01-28	35.3800	35.3800	35.3800	35.3800	+10.736%	2	49	-99.774%
2026-01-27	31.9500	31.9500	31.9500	31.9500	+15.343%	1	50	-99.750%
2026-01-26	31.7000	31.7000	27.7000	27.7000	+24.494%	2	50	-99.711%
2026-01-23	22.2500	22.2500	22.2500	22.2500	+14.396%	1	50	-99.640%
2026-01-22	18.2000	19.4500	18.0000	19.4500	+11.143%	14	51	-99.589%
2026-01-21	18.8000	18.8000	17.5000	17.5000	-6.015%	8	59	-99.543%
2026-01-20	19.0200	19.0200	18.6200	18.6200	+15.796%	15	55	-99.570%
2026-01-16	16.2600	16.2600	15.9000	16.0800	-5.965%	7	42	-99.502%
2026-01-15	16.2100	17.1000	16.0100	17.1000	-2.062%	41	42	-99.532%
2026-01-14	17.0000	17.4600	16.5500	17.4600	+24.714%	19	19	-99.542%
2026-01-13	14.2300	14.9000	14.0000	14.0000	+36.054%	29	24	-99.429%
2026-01-06	10.2900	10.2900	10.2900	10.2900	+23.381%	1	4	-99.223%
2026-01-05	8.3400	8.3400	8.3400	8.3400	+30.109%	1	0	-99.041%
2025-12-31	6.3900	6.4100	6.3900	6.4100	0.000%	2	0	-98.752%