Dark

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

EOD

Jul 27, 2026

0.2600-27.778%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2700	0.2700	0.2600	0.2600	-27.778%	4	724	0.000%
2026-07-22	0.3600	0.3600	0.3600	0.3600	+20.000%	2	726	-27.778%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+25.000%	2	724	-13.333%
2026-07-20	0.2500	0.2500	0.2300	0.2400	-22.581%	10	724	+8.333%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-13.889%	1	724	-16.129%
2026-07-14	0.3600	0.3600	0.3600	0.3600	+2.857%	2	724	-27.778%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-22.222%	1	724	-25.714%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-2.174%	1	724	-42.222%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+6.977%	1	725	-43.478%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-20.370%	1	724	-39.535%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-14.286%	1	726	-51.852%
2026-07-06	0.6300	0.6300	0.6300	0.6300	+1.613%	2	725	-58.730%
2026-07-02	0.6700	0.6700	0.6200	0.6200	+24.000%	2	725	-58.065%
2026-06-29	0.4900	0.5000	0.4900	0.5000	-20.635%	6	725	-48.000%
2026-06-26	0.6100	0.6300	0.6100	0.6300	+8.621%	2	730	-58.730%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+13.725%	100	730	-55.172%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-20.313%	1	630	-49.020%
2026-06-23	0.7600	0.7600	0.6400	0.6400	-32.632%	14	631	-59.375%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-26.357%	3	630	-72.632%
2026-06-18	1.2900	1.2900	1.2900	1.2900	-35.821%	1	644	-79.845%
2026-06-17	1.8900	2.0100	1.8900	2.0100	+7.487%	4	644	-87.065%
2026-06-16	2.0800	2.0800	1.8100	1.8700	-10.096%	4	644	-86.096%
2026-06-15	2.3400	2.3400	2.0800	2.0800	+11.230%	19	630	-87.500%
2026-06-12	1.8700	1.8700	1.8700	1.8700	+34.532%	1	630	-86.096%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-3.472%	13	630	-81.295%
2026-06-10	1.4300	1.4400	1.4300	1.4400	-21.311%	100	630	-81.944%
2026-06-08	1.8300	1.8300	1.8300	1.8300	-40.968%	369	802	-85.792%
2026-06-03	3.0800	3.1000	3.0800	3.1000	-8.824%	51	768	-91.613%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-24.779%	1	751	-92.353%
2026-05-26	4.5200	4.5200	4.5200	4.5200	-3.625%	2	750	-94.248%
2026-05-19	4.6900	4.6900	4.6900	4.6900	-19.138%	1	752	-94.456%
2026-05-15	5.7300	5.8000	5.7300	5.8000	-38.947%	3	752	-95.517%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-14.798%	70	751	-97.263%
2026-05-13	10.4500	12.0000	10.4500	11.1500	+6.495%	9	682	-97.668%
2026-05-12	9.5700	10.4700	9.5700	10.4700	+5.226%	35	682	-97.517%
2026-05-11	9.9500	9.9500	9.9500	9.9500	+40.736%	1	682	-97.387%
2026-05-07	7.0700	7.0700	7.0700	7.0700	+34.667%	30	691	-96.322%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+27.119%	1	691	-95.048%
2026-05-04	4.1300	4.1300	4.1300	4.1300	-13.053%	5	692	-93.705%
2026-05-01	4.8400	4.8400	4.7500	4.7500	+21.173%	10	699	-94.526%
2026-04-30	3.9200	3.9200	3.9200	3.9200	-5.542%	3	699	-93.367%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-38.519%	1	696	-93.735%
2026-04-21	6.8100	6.8100	6.7500	6.7500	-6.250%	16	697	-96.148%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-6.250%	1	697	-96.389%
2026-04-15	8.3000	8.3000	7.6500	7.6800	-4.239%	9	698	-96.615%
2026-04-14	7.0400	8.0200	7.0400	8.0200	+29.773%	51	722	-96.758%
2026-04-13	6.1500	6.1800	6.1500	6.1800	-9.781%	30	726	-95.793%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+9.776%	1	696	-96.204%
2026-04-07	6.3000	6.3000	6.2400	6.2400	-21.013%	30	696	-95.833%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+47.664%	2	696	-96.709%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-14.400%	3	697	-95.140%
2026-03-23	4.9700	6.2500	4.9700	6.2500	+10.229%	2	700	-95.840%
2026-03-19	5.6700	5.6700	5.6700	5.6700	-29.125%	1	699	-95.414%
2026-03-18	8.0500	8.0500	8.0000	8.0000	-16.230%	3	700	-96.750%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-10.329%	1	702	-97.277%
2026-03-13	12.2300	12.2300	10.6500	10.6500	-20.225%	3	701	-97.559%
2026-03-11	13.3500	13.3500	13.3500	13.3500	-18.098%	2	700	-98.052%
2026-03-10	16.3000	16.3000	16.3000	16.3000	+23.112%	3	700	-98.405%
2026-03-06	13.2400	13.2400	13.2400	13.2400	+8.525%	10	700	-98.036%
2026-03-05	13.3500	13.3500	12.2000	12.2000	-7.365%	7	690	-97.869%
2026-03-04	13.8100	13.8100	13.1700	13.1700	-5.929%	3	685	-98.026%
2026-03-03	13.4200	14.0000	12.7900	14.0000	-21.788%	8	683	-98.143%
2026-03-02	18.0000	18.7500	16.5700	17.9000	-12.683%	106	685	-98.547%
2026-02-27	19.3000	20.5000	19.2900	20.5000	+22.242%	217	686	-98.732%
2026-02-26	16.2000	16.7700	16.2000	16.7700	-6.365%	17	519	-98.450%
2026-02-25	19.2300	19.2400	17.9100	17.9100	-1.917%	61	507	-98.548%
2026-02-24	18.8200	18.8200	18.2600	18.2600	-7.731%	11	507	-98.576%
2026-02-23	19.7400	19.7900	19.7400	19.7900	+31.146%	4	496	-98.686%
2026-02-20	12.3000	15.0900	12.3000	15.0900	+116.499%	8	493	-98.277%
2026-02-17	6.9700	6.9700	6.9700	6.9700	-18.000%	1	500	-96.270%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-39.459%	2	497	-96.941%
2026-02-09	12.1000	14.0400	12.1000	14.0400	+42.249%	2	497	-98.148%
2026-02-05	10.2900	10.2900	9.8700	9.8700	-38.235%	2	496	-97.366%
2026-02-04	15.9800	15.9800	15.9800	15.9800	-3.793%	1	496	-98.373%
2026-02-03	16.1600	16.7300	16.1600	16.6100	+54.655%	348	496	-98.435%
2026-02-02	12.5500	12.5500	10.7400	10.7400	-39.663%	34	178	-97.579%
2026-01-30	24.0900	24.0900	17.8000	17.8000	-45.599%	18	188	-98.539%
2026-01-29	37.2000	37.2000	32.7100	32.7200	-1.327%	44	182	-99.205%
2026-01-28	33.1600	33.1600	33.1600	33.1600	+13.445%	1	161	-99.216%
2026-01-27	29.2300	29.2300	29.2300	29.2300	+3.286%	1	161	-99.111%
2026-01-26	30.1500	35.9500	28.3000	28.3000	+28.636%	42	162	-99.081%
2026-01-23	21.0200	22.0000	21.0200	22.0000	+16.711%	4	157	-98.818%
2026-01-22	18.8500	18.8500	18.8500	18.8500	+8.333%	5	161	-98.621%
2026-01-21	17.4800	17.4800	17.4000	17.4000	-6.552%	7	157	-98.506%
2026-01-20	18.1200	18.6200	18.1200	18.6200	+16.012%	2	154	-98.604%
2026-01-16	14.9800	16.0500	14.9800	16.0500	-3.021%	39	115	-98.380%
2026-01-15	16.2100	16.6300	16.1600	16.5500	-2.933%	48	115	-98.429%
2026-01-14	16.0000	17.0500	15.8600	17.0500	+20.495%	68	69	-98.475%
2026-01-13	14.2500	14.3000	14.1500	14.1500	+53.139%	6	18	-98.163%
2026-01-09	9.3500	9.3500	9.2400	9.2400	-8.515%	6	13	-97.186%
2026-01-06	9.9600	10.1000	9.9600	10.1000	+23.926%	2	8	-97.426%
2025-12-30	8.0000	8.1500	8.0000	8.1500	+23.112%	2	7	-96.810%
2025-12-29	6.8500	6.8500	6.6200	6.6200	-33.467%	4	6	-96.073%
2025-12-26	7.6600	9.9500	7.6600	9.9500	0.000%	6	2	-97.387%