Dark

SLV20260930C82
SLV Sep 30 2026 82.00 Call (SLV260930C00082000)
option OPRA

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	6	750	0.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-14.286%	1	750	-16.667%
2026-09-14	0.0700	0.0700	0.0700	0.0700	-53.333%	1	750	-28.571%
2026-09-09	0.1100	0.1500	0.1100	0.1500	+50.000%	11	750	-66.667%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-47.368%	4	765	-50.000%
2026-09-03	0.2000	0.2000	0.1900	0.1900	+58.333%	8	761	-73.684%
2026-09-02	0.1200	0.1200	0.1200	0.1200	+9.091%	1	761	-58.333%
2026-09-01	0.1100	0.1100	0.1100	0.1100	-35.294%	5	761	-54.545%
2026-08-31	0.1700	0.1700	0.1700	0.1700	0.000%	3	761	-70.588%
2026-08-28	0.2200	0.2200	0.1700	0.1700	-50.000%	7	761	-70.588%
2026-08-27	0.3000	0.3500	0.3000	0.3400	+21.429%	11	761	-85.294%
2026-08-26	0.2900	0.2900	0.2800	0.2800	-26.316%	2	754	-82.143%
2026-08-25	0.3000	0.3800	0.3000	0.3800	-19.149%	4	871	-86.842%
2026-08-24	0.4700	0.4700	0.4700	0.4700	-12.963%	1	870	-89.362%
2026-08-21	0.6000	0.6000	0.5400	0.5400	+25.581%	126	870	-90.741%
2026-08-20	0.5200	0.5200	0.4300	0.4300	+48.276%	6	869	-88.372%
2026-08-19	0.2900	0.2900	0.2900	0.2900	+45.000%	1	869	-82.759%
2026-08-18	0.2100	0.2100	0.2000	0.2000	-35.484%	5	870	-75.000%
2026-08-17	0.3000	0.3400	0.3000	0.3100	+6.897%	9	873	-83.871%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-9.375%	1	880	-82.759%
2026-08-13	0.3200	0.3300	0.3200	0.3200	-23.810%	49	879	-84.375%
2026-08-12	0.5100	0.5100	0.4200	0.4200	-2.326%	2	927	-88.095%
2026-08-11	0.4200	0.4300	0.4200	0.4300	-23.214%	2	927	-88.372%
2026-08-10	0.3900	0.5600	0.3900	0.5600	+55.556%	205	928	-91.071%
2026-08-07	0.4300	0.4300	0.3600	0.3600	+16.129%	102	727	-86.111%
2026-08-06	0.2900	0.3100	0.2900	0.3100	-13.889%	2	726	-83.871%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+44.000%	2	725	-86.111%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+13.636%	1	725	-80.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-15.385%	1	724	-77.273%
2026-07-27	0.2700	0.2700	0.2600	0.2600	-27.778%	4	724	-80.769%
2026-07-22	0.3600	0.3600	0.3600	0.3600	+20.000%	2	726	-86.111%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+25.000%	2	724	-83.333%
2026-07-20	0.2500	0.2500	0.2300	0.2400	-22.581%	10	724	-79.167%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-13.889%	1	724	-83.871%
2026-07-14	0.3600	0.3600	0.3600	0.3600	+2.857%	2	724	-86.111%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-22.222%	1	724	-85.714%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-2.174%	1	724	-88.889%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+6.977%	1	725	-89.130%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-20.370%	1	724	-88.372%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-14.286%	1	726	-90.741%
2026-07-06	0.6300	0.6300	0.6300	0.6300	+1.613%	2	725	-92.063%
2026-07-02	0.6700	0.6700	0.6200	0.6200	+24.000%	2	725	-91.935%
2026-06-29	0.4900	0.5000	0.4900	0.5000	-20.635%	6	725	-90.000%
2026-06-26	0.6100	0.6300	0.6100	0.6300	+8.621%	2	730	-92.063%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+13.725%	100	730	-91.379%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-20.313%	1	630	-90.196%
2026-06-23	0.7600	0.7600	0.6400	0.6400	-32.632%	14	631	-92.188%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-26.357%	3	630	-94.737%
2026-06-18	1.2900	1.2900	1.2900	1.2900	-35.821%	1	644	-96.124%
2026-06-17	1.8900	2.0100	1.8900	2.0100	+7.487%	4	644	-97.512%
2026-06-16	2.0800	2.0800	1.8100	1.8700	-10.096%	4	644	-97.326%
2026-06-15	2.3400	2.3400	2.0800	2.0800	+11.230%	19	630	-97.596%
2026-06-12	1.8700	1.8700	1.8700	1.8700	+34.532%	1	630	-97.326%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-3.472%	13	630	-96.403%
2026-06-10	1.4300	1.4400	1.4300	1.4400	-21.311%	100	630	-96.528%
2026-06-08	1.8300	1.8300	1.8300	1.8300	-40.968%	369	802	-97.268%
2026-06-03	3.0800	3.1000	3.0800	3.1000	-8.824%	51	768	-98.387%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-24.779%	1	751	-98.529%
2026-05-26	4.5200	4.5200	4.5200	4.5200	-3.625%	2	750	-98.894%
2026-05-19	4.6900	4.6900	4.6900	4.6900	-19.138%	1	752	-98.934%
2026-05-15	5.7300	5.8000	5.7300	5.8000	-38.947%	3	752	-99.138%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-14.798%	70	751	-99.474%
2026-05-13	10.4500	12.0000	10.4500	11.1500	+6.495%	9	682	-99.552%
2026-05-12	9.5700	10.4700	9.5700	10.4700	+5.226%	35	682	-99.522%
2026-05-11	9.9500	9.9500	9.9500	9.9500	+40.736%	1	682	-99.497%
2026-05-07	7.0700	7.0700	7.0700	7.0700	+34.667%	30	691	-99.293%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+27.119%	1	691	-99.048%
2026-05-04	4.1300	4.1300	4.1300	4.1300	-13.053%	5	692	-98.789%
2026-05-01	4.8400	4.8400	4.7500	4.7500	+21.173%	10	699	-98.947%
2026-04-30	3.9200	3.9200	3.9200	3.9200	-5.542%	3	699	-98.724%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-38.519%	1	696	-98.795%
2026-04-21	6.8100	6.8100	6.7500	6.7500	-6.250%	16	697	-99.259%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-6.250%	1	697	-99.306%
2026-04-15	8.3000	8.3000	7.6500	7.6800	-4.239%	9	698	-99.349%
2026-04-14	7.0400	8.0200	7.0400	8.0200	+29.773%	51	722	-99.377%
2026-04-13	6.1500	6.1800	6.1500	6.1800	-9.781%	30	726	-99.191%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+9.776%	1	696	-99.270%
2026-04-07	6.3000	6.3000	6.2400	6.2400	-21.013%	30	696	-99.199%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+47.664%	2	696	-99.367%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-14.400%	3	697	-99.065%
2026-03-23	4.9700	6.2500	4.9700	6.2500	+10.229%	2	700	-99.200%
2026-03-19	5.6700	5.6700	5.6700	5.6700	-29.125%	1	699	-99.118%
2026-03-18	8.0500	8.0500	8.0000	8.0000	-16.230%	3	700	-99.375%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-10.329%	1	702	-99.476%
2026-03-13	12.2300	12.2300	10.6500	10.6500	-20.225%	3	701	-99.531%
2026-03-11	13.3500	13.3500	13.3500	13.3500	-18.098%	2	700	-99.625%
2026-03-10	16.3000	16.3000	16.3000	16.3000	+23.112%	3	700	-99.693%
2026-03-06	13.2400	13.2400	13.2400	13.2400	+8.525%	10	700	-99.622%
2026-03-05	13.3500	13.3500	12.2000	12.2000	-7.365%	7	690	-99.590%
2026-03-04	13.8100	13.8100	13.1700	13.1700	-5.929%	3	685	-99.620%
2026-03-03	13.4200	14.0000	12.7900	14.0000	-21.788%	8	683	-99.643%
2026-03-02	18.0000	18.7500	16.5700	17.9000	-12.683%	106	685	-99.721%
2026-02-27	19.3000	20.5000	19.2900	20.5000	+22.242%	217	686	-99.756%
2026-02-26	16.2000	16.7700	16.2000	16.7700	-6.365%	17	519	-99.702%
2026-02-25	19.2300	19.2400	17.9100	17.9100	-1.917%	61	507	-99.721%
2026-02-24	18.8200	18.8200	18.2600	18.2600	-7.731%	11	507	-99.726%
2026-02-23	19.7400	19.7900	19.7400	19.7900	+31.146%	4	496	-99.747%
2026-02-20	12.3000	15.0900	12.3000	15.0900	+116.499%	8	493	-99.669%
2026-02-17	6.9700	6.9700	6.9700	6.9700	-18.000%	1	500	-99.283%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-39.459%	2	497	-99.412%
2026-02-09	12.1000	14.0400	12.1000	14.0400	+42.249%	2	497	-99.644%
2026-02-05	10.2900	10.2900	9.8700	9.8700	-38.235%	2	496	-99.493%
2026-02-04	15.9800	15.9800	15.9800	15.9800	-3.793%	1	496	-99.687%
2026-02-03	16.1600	16.7300	16.1600	16.6100	+54.655%	348	496	-99.699%
2026-02-02	12.5500	12.5500	10.7400	10.7400	-39.663%	34	178	-99.534%
2026-01-30	24.0900	24.0900	17.8000	17.8000	-45.599%	18	188	-99.719%
2026-01-29	37.2000	37.2000	32.7100	32.7200	-1.327%	44	182	-99.847%
2026-01-28	33.1600	33.1600	33.1600	33.1600	+13.445%	1	161	-99.849%
2026-01-27	29.2300	29.2300	29.2300	29.2300	+3.286%	1	161	-99.829%
2026-01-26	30.1500	35.9500	28.3000	28.3000	+28.636%	42	162	-99.823%
2026-01-23	21.0200	22.0000	21.0200	22.0000	+16.711%	4	157	-99.773%
2026-01-22	18.8500	18.8500	18.8500	18.8500	+8.333%	5	161	-99.735%
2026-01-21	17.4800	17.4800	17.4000	17.4000	-6.552%	7	157	-99.713%
2026-01-20	18.1200	18.6200	18.1200	18.6200	+16.012%	2	154	-99.731%
2026-01-16	14.9800	16.0500	14.9800	16.0500	-3.021%	39	115	-99.688%
2026-01-15	16.2100	16.6300	16.1600	16.5500	-2.933%	48	115	-99.698%
2026-01-14	16.0000	17.0500	15.8600	17.0500	+20.495%	68	69	-99.707%
2026-01-13	14.2500	14.3000	14.1500	14.1500	+53.139%	6	18	-99.647%
2026-01-09	9.3500	9.3500	9.2400	9.2400	-8.515%	6	13	-99.459%
2026-01-06	9.9600	10.1000	9.9600	10.1000	+23.926%	2	8	-99.505%
2025-12-30	8.0000	8.1500	8.0000	8.1500	+23.112%	2	7	-99.387%
2025-12-29	6.8500	6.8500	6.6200	6.6200	-33.467%	4	6	-99.245%
2025-12-26	7.6600	9.9500	7.6600	9.9500	0.000%	6	2	-99.497%