Dark

SLV20260930C83
SLV Sep 30 2026 83.00 Call (SLV260930C00083000)
option OPRA

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0300	0.0500	-16.667%	47	269	0.000%
2026-09-15	0.0600	0.0600	0.0500	0.0600	+100.000%	12	297	-16.667%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-57.143%	10	287	+66.667%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-22.222%	1	298	-28.571%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-25.000%	2	299	-44.444%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-20.000%	1	297	-58.333%
2026-08-31	0.1600	0.1600	0.1500	0.1500	-42.308%	3	297	-66.667%
2026-08-28	0.4200	0.4200	0.2600	0.2600	-3.704%	10	297	-80.769%
2026-08-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	305	-81.481%
2026-08-26	0.2600	0.2700	0.2600	0.2700	-25.000%	2	305	-81.481%
2026-08-24	0.4300	0.4300	0.3600	0.3600	-26.531%	6	305	-86.111%
2026-08-21	0.5500	0.5500	0.4900	0.4900	+2.083%	4	305	-89.796%
2026-08-20	0.4800	0.4800	0.4800	0.4800	+50.000%	160	327	-89.583%
2026-08-19	0.3200	0.3200	0.3200	0.3200	+68.421%	1	422	-84.375%
2026-08-18	0.2200	0.2200	0.1900	0.1900	-40.625%	2	423	-73.684%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+18.519%	1	425	-84.375%
2026-08-14	0.2700	0.2700	0.2700	0.2700	-40.000%	11	426	-81.481%
2026-08-10	0.3900	0.4500	0.3900	0.4500	+25.000%	2	416	-88.889%
2026-08-07	0.3600	0.3600	0.3600	0.3600	+44.000%	1	417	-86.111%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-24.242%	1	417	-80.000%
2026-08-05	0.3600	0.3600	0.3300	0.3300	+43.478%	101	416	-84.848%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+27.778%	5	455	-78.261%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-14.286%	6	450	-72.222%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-16.000%	1	450	-76.190%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+19.048%	40	451	-80.000%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-22.222%	1	411	-76.190%
2026-07-23	0.2900	0.2900	0.2700	0.2700	-32.500%	14	411	-81.481%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+42.857%	1	398	-87.500%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+12.000%	1	398	-82.143%
2026-07-16	0.2400	0.2500	0.2400	0.2500	-10.714%	260	397	-80.000%
2026-07-15	0.2900	0.2900	0.2800	0.2800	-26.316%	2	257	-82.143%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-2.564%	1	258	-86.842%
2026-07-10	0.4300	0.4300	0.3900	0.3900	-11.364%	2	258	-87.179%
2026-07-09	0.4500	0.4700	0.4400	0.4400	+7.317%	3	258	-88.636%
2026-07-08	0.4100	0.4100	0.4100	0.4100	-19.608%	2	256	-87.805%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-12.069%	1	256	-90.196%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-9.375%	1	255	-91.379%
2026-07-02	0.6300	0.6400	0.6300	0.6400	+18.519%	2	255	-92.188%
2026-07-01	0.6000	0.6200	0.5400	0.5400	+10.204%	3	255	-90.741%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-9.259%	1	254	-89.796%
2026-06-26	0.5100	0.5800	0.5100	0.5400	+1.887%	5	254	-90.741%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+10.417%	1	251	-90.566%
2026-06-24	0.5100	0.5100	0.4800	0.4800	-21.311%	2	250	-89.583%
2026-06-23	0.7000	0.7000	0.6100	0.6100	-31.461%	3	250	-91.803%
2026-06-22	0.9500	0.9500	0.8900	0.8900	-27.642%	2	252	-94.382%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-37.245%	1	249	-95.935%
2026-06-17	1.8000	1.9600	1.8000	1.9600	+10.112%	7	249	-97.449%
2026-06-16	1.9700	1.9700	1.7000	1.7800	-9.184%	5	249	-97.191%
2026-06-15	2.2200	2.2200	1.9600	1.9600	+10.112%	4	245	-97.449%
2026-06-12	1.8200	1.8200	1.7800	1.7800	+20.270%	2	245	-97.191%
2026-06-11	1.6300	1.6300	1.4800	1.4800	+1.370%	2	245	-96.622%
2026-06-10	1.4600	1.4600	1.4600	1.4600	-23.158%	2	244	-96.575%
2026-06-05	2.1400	2.1400	1.9000	1.9000	-36.455%	4	244	-97.368%
2026-06-03	2.9900	2.9900	2.9900	2.9900	-19.624%	20	248	-98.328%
2026-06-02	3.7000	3.7200	3.7000	3.7200	+4.494%	7	248	-98.656%
2026-06-01	3.5600	3.5600	3.5600	3.5600	-8.718%	20	249	-98.596%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-6.475%	2	229	-98.718%
2026-05-19	4.4500	4.6500	4.1700	4.1700	-21.321%	8	231	-98.801%
2026-05-18	5.9500	5.9700	5.3000	5.3000	-3.636%	10	233	-99.057%
2026-05-15	5.6700	5.7500	5.4600	5.5000	-35.142%	26	233	-99.091%
2026-05-14	8.7500	8.7500	8.4800	8.4800	-23.258%	9	245	-99.410%
2026-05-13	11.5500	11.6400	11.0500	11.0500	+21.429%	61	238	-99.548%
2026-05-12	9.0200	9.1000	9.0200	9.1000	-3.294%	3	238	-99.451%
2026-05-11	9.4800	9.4800	8.9900	9.4100	+84.872%	8	238	-99.469%
2026-05-06	5.0000	5.0900	5.0000	5.0900	+35.013%	7	248	-99.018%
2026-04-30	3.7700	3.7700	3.7700	3.7700	-2.078%	3	247	-98.674%
2026-04-28	4.0500	4.0500	3.8500	3.8500	-28.967%	5	244	-98.701%
2026-04-24	5.4200	5.4200	5.4200	5.4200	-8.908%	2	243	-99.077%
2026-04-21	5.9500	5.9500	5.9500	5.9500	-18.493%	3	244	-99.160%
2026-04-20	7.5000	7.5000	7.3000	7.3000	-4.575%	4	244	-99.315%
2026-04-14	7.6500	7.6500	7.6500	7.6500	+15.038%	5	242	-99.346%
2026-04-09	6.6500	6.6500	6.6500	6.6500	+3.421%	1	237	-99.248%
2026-04-06	6.5000	6.5000	6.4300	6.4300	-14.267%	11	236	-99.222%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+13.636%	1	236	-99.333%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+21.996%	5	236	-99.242%
2026-03-26	5.8500	5.8500	5.4100	5.4100	-21.594%	8	234	-99.076%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+15.385%	10	234	-99.275%
2026-03-24	5.9800	5.9800	5.9800	5.9800	-1.157%	1	239	-99.164%
2026-03-23	5.3100	6.0500	5.3100	6.0500	+9.009%	17	239	-99.174%
2026-03-19	5.1000	5.5500	5.1000	5.5500	-28.937%	4	229	-99.099%
2026-03-18	7.6200	7.8100	7.6200	7.8100	-13.892%	13	233	-99.360%
2026-03-17	9.0700	9.0700	9.0700	9.0700	-8.844%	1	231	-99.449%
2026-03-16	10.4400	10.4400	9.9500	9.9500	-25.188%	13	230	-99.497%
2026-03-12	13.7600	13.7600	13.3000	13.3000	-1.042%	117	234	-99.624%
2026-03-11	13.1800	13.4400	13.1800	13.4400	-10.400%	68	280	-99.628%
2026-03-10	15.1400	15.9400	15.0000	15.0000	+17.279%	60	223	-99.667%
2026-03-09	12.8100	12.8100	12.7900	12.7900	-1.691%	2	269	-99.609%
2026-03-06	12.7700	13.0100	12.7700	13.0100	+15.133%	24	268	-99.616%
2026-03-05	13.1400	13.1400	11.3000	11.3000	-36.517%	10	262	-99.558%
2026-03-02	17.2000	18.0600	17.2000	17.8000	-10.327%	5	252	-99.719%
2026-02-27	18.9000	20.5200	18.7400	19.8500	+21.184%	261	248	-99.748%
2026-02-26	15.8500	16.4200	15.8500	16.3800	-7.195%	212	185	-99.695%
2026-02-25	18.3800	18.3800	17.6500	17.6500	-6.811%	5	211	-99.717%
2026-02-23	18.0000	18.9400	17.8000	18.9400	+186.970%	8	211	-99.736%
2026-02-17	6.6000	6.6000	6.6000	6.6000	-48.235%	8	212	-99.242%
2026-02-11	12.7500	12.7500	12.7500	12.7500	+40.110%	1	212	-99.608%
2026-02-05	10.0000	10.0000	9.1000	9.1000	-33.577%	12	212	-99.451%
2026-02-03	14.7000	15.7500	13.7000	13.7000	+19.027%	8	209	-99.635%
2026-02-02	13.2000	13.2000	11.5100	11.5100	-10.428%	35	204	-99.566%
2026-01-30	22.8000	23.6500	11.9300	12.8500	-59.400%	16	182	-99.611%
2026-01-29	36.8000	36.8000	28.7300	31.6500	+1.442%	12	183	-99.842%
2026-01-28	31.2000	31.2000	31.2000	31.2000	+16.115%	1	177	-99.840%
2026-01-27	26.8700	26.8700	26.8700	26.8700	-16.553%	1	176	-99.814%
2026-01-26	29.5000	33.1000	29.5000	32.2000	+51.958%	17	177	-99.845%
2026-01-23	21.1900	21.1900	21.1900	21.1900	+13.437%	1	186	-99.764%
2026-01-22	18.6800	18.6800	18.6800	18.6800	+11.190%	1	185	-99.732%
2026-01-21	17.5700	17.5700	16.8000	16.8000	-8.197%	163	186	-99.702%
2026-01-20	18.5100	18.5100	18.2400	18.3000	+18.447%	6	29	-99.727%
2026-01-16	15.6000	15.6000	15.4500	15.4500	-7.151%	3	28	-99.676%
2026-01-15	15.0000	16.6400	15.0000	16.6400	-4.423%	12	28	-99.700%
2026-01-14	15.8200	17.4100	15.6600	17.4100	+29.442%	30	29	-99.713%
2026-01-13	14.1000	14.1000	13.1000	13.4500	+7.428%	3	12	-99.628%
2026-01-12	12.5200	12.5200	12.5200	12.5200	+47.294%	1	10	-99.601%
2026-01-07	8.2500	8.5000	8.2500	8.5000	+22.302%	6	9	-99.412%
2026-01-02	6.9500	6.9500	6.9500	6.9500	+16.415%	1	9	-99.281%
2025-12-31	5.9700	5.9700	5.9700	5.9700	-23.363%	2	8	-99.162%
2025-12-30	7.7900	7.7900	7.7900	7.7900	+16.269%	1	8	-99.358%
2025-12-29	7.1500	7.1500	6.5400	6.7000	-29.175%	8	7	-99.254%
2025-12-26	9.4600	9.4600	9.4600	9.4600	0.000%	1	1	-99.471%