Dark

SLV20260930C85
SLV Sep 30 2026 85.00 Call (SLV260930C00085000)
option OPRA

EOD

Jul 30, 2026

0.2200-4.348%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2200	0.2000	0.2200	-4.348%	18	2,444	0.000%
2026-07-29	0.2000	0.2300	0.1900	0.2300	0.000%	10	2,434	-4.348%
2026-07-27	0.2500	0.2500	0.2300	0.2300	-17.857%	4	2,440	-4.348%
2026-07-24	0.2700	0.2800	0.2700	0.2800	+3.704%	2	2,437	-21.429%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-22.857%	30	2,438	-18.519%
2026-07-22	0.3700	0.3700	0.3500	0.3500	+34.615%	3	2,408	-37.143%
2026-07-21	0.2800	0.2800	0.2600	0.2600	+23.810%	2	2,408	-15.385%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-12.500%	27	2,407	+4.762%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,380	-8.333%
2026-07-16	0.2400	0.2400	0.2300	0.2300	-11.538%	2	2,381	-4.348%
2026-07-15	0.2800	0.2800	0.2600	0.2600	-18.750%	15	2,382	-15.385%
2026-07-14	0.3200	0.3200	0.3200	0.3200	+23.077%	1	2,375	-31.250%
2026-07-13	0.3100	0.3100	0.2600	0.2600	-27.778%	98	2,375	-15.385%
2026-07-10	0.3800	0.3800	0.3600	0.3600	-16.279%	82	2,392	-38.889%
2026-07-09	0.4000	0.4300	0.4000	0.4300	+19.444%	64	2,459	-48.837%
2026-07-08	0.4200	0.4200	0.3300	0.3600	-29.412%	135	2,465	-38.889%
2026-07-07	0.5000	0.5100	0.4800	0.5100	-7.273%	41	2,398	-56.863%
2026-07-06	0.5600	0.5800	0.5500	0.5500	+5.769%	20	2,416	-60.000%
2026-07-02	0.6100	0.6100	0.5200	0.5200	+4.000%	24	2,437	-57.692%
2026-07-01	0.5000	0.5700	0.5000	0.5000	+2.041%	69	2,437	-56.000%
2026-06-30	0.5100	0.5100	0.4600	0.4900	+16.667%	39	2,458	-55.102%
2026-06-29	0.4300	0.5000	0.4200	0.4200	-10.638%	231	2,450	-47.619%
2026-06-26	0.4800	0.5500	0.4700	0.4700	-2.083%	90	2,529	-53.191%
2026-06-25	0.4600	0.4800	0.4600	0.4800	+23.077%	18	2,562	-54.167%
2026-06-24	0.4500	0.4800	0.3900	0.3900	-26.415%	202	2,555	-43.590%
2026-06-23	0.7000	0.7000	0.5200	0.5300	-32.051%	37	2,521	-58.491%
2026-06-22	1.0800	1.0800	0.7800	0.7800	-25.714%	17	2,527	-71.795%
2026-06-18	1.2500	1.2500	1.0500	1.0500	-22.222%	55	2,528	-79.048%
2026-06-17	1.5800	1.7300	1.3500	1.3500	-17.178%	8	2,528	-83.704%
2026-06-16	1.5000	1.6300	1.5000	1.6300	-8.427%	6	2,528	-86.503%
2026-06-15	1.7500	1.8100	1.7500	1.7800	+7.229%	91	2,490	-87.640%
2026-06-12	1.4600	1.6600	1.4400	1.6600	-2.353%	11	2,490	-86.747%
2026-06-11	1.1600	1.7000	1.1600	1.7000	+44.068%	56	2,490	-87.059%
2026-06-10	1.2800	1.3700	1.1800	1.1800	-4.839%	13	2,481	-81.356%
2026-06-09	1.5000	1.5000	1.2000	1.2400	-21.019%	49	2,484	-82.258%
2026-06-08	1.5900	1.6400	1.5100	1.5700	+4.667%	980	2,489	-85.987%
2026-06-05	2.0100	2.0100	1.5000	1.5000	-41.406%	618	2,001	-85.333%
2026-06-04	2.8900	2.8900	2.5600	2.5600	-4.120%	7	1,855	-91.406%
2026-06-03	2.8600	2.8700	2.6700	2.6700	-16.563%	135	1,855	-91.760%
2026-06-02	3.4400	3.4400	3.2000	3.2000	-1.538%	11	1,775	-93.125%
2026-06-01	3.1300	3.2500	3.0700	3.2500	-7.143%	16	1,772	-93.231%
2026-05-29	3.3000	3.5000	3.3000	3.5000	+19.454%	37	1,761	-93.714%
2026-05-28	2.9300	2.9300	2.9300	2.9300	-12.537%	5	1,724	-92.491%
2026-05-27	3.5100	3.5100	3.3500	3.3500	-19.277%	20	1,729	-93.433%
2026-05-26	4.0000	4.1500	3.9400	4.1500	+1.220%	21	1,734	-94.699%
2026-05-22	4.2000	4.2000	3.8900	4.1000	-1.205%	72	1,725	-94.634%
2026-05-21	4.0100	4.1500	4.0100	4.1500	-6.532%	12	1,730	-94.699%
2026-05-20	4.3500	4.4400	4.3500	4.4400	+4.471%	3	1,730	-95.045%
2026-05-19	4.1500	4.2500	4.1500	4.2500	-15.507%	22	1,726	-94.824%
2026-05-18	5.0500	5.1400	5.0200	5.0300	-1.373%	32	1,726	-95.626%
2026-05-15	5.3800	5.4000	5.0500	5.1000	-35.279%	104	1,726	-95.686%
2026-05-14	8.5000	8.6000	7.8800	7.8800	-21.980%	36	1,746	-97.208%
2026-05-13	9.7500	11.0600	9.7500	10.1000	+5.208%	99	1,746	-97.822%
2026-05-12	8.3600	9.6000	7.9000	9.6000	+1.587%	106	1,746	-97.708%
2026-05-11	8.9600	9.4500	8.3400	9.4500	+48.819%	56	1,746	-97.672%
2026-05-08	6.6500	6.6500	6.3000	6.3500	+11.993%	42	1,619	-96.535%
2026-05-07	6.2500	7.0500	5.6700	5.6700	+18.125%	142	1,603	-96.120%
2026-05-06	4.6500	4.8300	4.6500	4.8000	+39.130%	9	1,576	-95.417%
2026-05-05	3.6500	3.7000	3.4500	3.4500	0.000%	13	1,570	-93.623%
2026-05-04	3.6500	3.6500	3.4500	3.4500	-14.392%	4	1,559	-93.623%
2026-05-01	3.8000	4.2400	3.8000	4.0300	+13.521%	20	1,563	-94.541%
2026-04-30	3.4000	3.5700	3.4000	3.5500	+13.419%	36	1,563	-93.803%
2026-04-29	3.2300	3.2300	3.1300	3.1300	-12.325%	55	1,567	-92.971%
2026-04-28	3.4500	3.5700	3.4500	3.5700	-18.864%	19	1,527	-93.838%
2026-04-27	4.5500	4.5500	4.4000	4.4000	-11.111%	19	1,520	-95.000%
2026-04-24	4.9500	5.0500	4.9500	4.9500	+1.020%	10	1,507	-95.556%
2026-04-23	5.1900	5.2500	4.9000	4.9000	-14.035%	19	1,515	-95.510%
2026-04-22	5.8500	5.8500	5.7000	5.7000	+1.786%	31	1,497	-96.140%
2026-04-21	6.1000	6.1000	5.6000	5.6000	-16.418%	14	1,471	-96.071%
2026-04-20	6.9000	6.9000	6.7000	6.7000	-11.842%	41	1,479	-96.716%
2026-04-17	8.2000	8.2000	7.6000	7.6000	+13.943%	44	1,443	-97.105%
2026-04-16	6.6700	6.6700	6.6700	6.6700	-11.656%	9	1,477	-96.702%
2026-04-15	7.6300	7.6300	7.5500	7.5500	+3.425%	8	1,468	-97.086%
2026-04-14	7.1000	7.3000	7.1000	7.3000	+36.449%	44	1,466	-96.986%
2026-04-13	5.3500	5.3500	5.3500	5.3500	-12.295%	1	1,429	-95.888%
2026-04-10	6.2700	6.2700	6.1000	6.1000	-4.688%	28	1,430	-96.393%
2026-04-09	6.1500	6.4000	6.1500	6.4000	-0.775%	14	1,430	-96.563%
2026-04-08	6.9500	6.9500	6.4500	6.4500	+15.591%	75	1,443	-96.589%
2026-04-07	5.5500	5.6000	5.5500	5.5800	-9.268%	644	1,374	-96.057%
2026-04-06	6.1700	6.1700	6.1500	6.1500	-1.600%	3	1,380	-96.423%
2026-04-02	5.7300	6.2500	5.7300	6.2500	-11.972%	11	1,377	-96.480%
2026-04-01	7.4000	7.4000	7.1000	7.1000	-4.441%	14	1,377	-96.901%
2026-03-31	7.0000	7.4300	7.0000	7.4300	+22.405%	10	1,384	-97.039%
2026-03-30	6.4100	6.4100	6.0700	6.0700	-8.030%	27	1,380	-96.376%
2026-03-27	5.5000	6.6000	5.5000	6.6000	+29.666%	8	1,372	-96.667%
2026-03-26	5.6700	5.6700	5.0900	5.0900	-18.560%	48	1,364	-95.678%
2026-03-25	6.5500	6.5500	6.2500	6.2500	+13.636%	68	1,320	-96.480%
2026-03-24	5.2000	5.7400	5.2000	5.5000	+2.804%	29	1,256	-96.000%
2026-03-23	4.8000	5.7000	4.8000	5.3500	+7.000%	12	1,245	-95.888%
2026-03-20	5.0200	5.1200	5.0000	5.0000	-10.555%	15	1,245	-95.600%
2026-03-19	5.1000	5.5900	4.6600	5.5900	-23.003%	109	1,247	-96.064%
2026-03-18	7.5800	7.5800	7.2600	7.2600	-15.581%	12	1,250	-96.970%
2026-03-17	8.7600	8.7600	8.5100	8.6000	-8.021%	11	1,249	-97.442%
2026-03-16	9.8900	9.9500	9.3500	9.3500	-4.980%	57	1,250	-97.647%
2026-03-13	10.2800	10.2800	9.8400	9.8400	-21.594%	12	1,201	-97.764%
2026-03-12	13.1500	13.1500	12.5500	12.5500	+0.400%	5	1,193	-98.247%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-12.892%	4	1,270	-98.240%
2026-03-10	14.5000	15.3900	14.0500	14.3500	+19.583%	35	1,270	-98.467%
2026-03-09	12.5600	12.5600	11.8000	12.0000	-2.518%	6	1,263	-98.167%
2026-03-06	11.9200	12.5000	11.9200	12.3100	+9.911%	19	1,262	-98.213%
2026-03-05	12.4500	12.4500	11.2000	11.2000	-12.019%	26	1,256	-98.036%
2026-03-04	13.6700	13.6700	12.7000	12.7300	-0.625%	18	1,256	-98.272%
2026-03-03	13.0000	13.3600	12.1000	12.8100	-23.750%	31	1,247	-98.283%
2026-03-02	17.8000	17.8000	15.5000	16.8000	-14.286%	14	1,231	-98.690%
2026-02-27	18.7700	20.2000	18.7700	19.6000	+20.764%	19	1,225	-98.878%
2026-02-26	15.4000	16.2300	14.7500	16.2300	-2.229%	61	1,225	-98.644%
2026-02-25	17.7500	18.2900	16.6000	16.6000	-0.599%	16	1,227	-98.675%
2026-02-24	17.8000	17.8000	16.3000	16.7000	-12.565%	31	1,227	-98.683%
2026-02-23	15.6500	19.1300	15.6500	19.1000	+32.089%	211	1,209	-98.848%
2026-02-20	11.9000	14.4600	11.9000	14.4600	+124.883%	40	1,146	-98.479%
2026-02-17	6.0500	6.4300	6.0000	6.4300	-18.608%	5	1,143	-96.579%
2026-02-13	9.1000	9.1000	7.9000	7.9000	-8.033%	19	1,137	-97.215%
2026-02-12	11.3000	11.3000	7.3500	8.5900	-29.878%	57	1,137	-97.439%
2026-02-11	12.2500	12.2500	12.2500	12.2500	+2.339%	5	1,156	-98.204%
2026-02-09	11.9700	11.9700	11.9700	11.9700	+24.041%	1	1,151	-98.162%
2026-02-06	9.1000	9.7500	9.1000	9.6500	+15.986%	4	1,150	-97.720%
2026-02-05	9.5500	9.8100	8.3200	8.3200	-38.233%	96	1,152	-97.356%
2026-02-04	16.1000	16.1000	13.4700	13.4700	+2.200%	12	1,203	-98.367%
2026-02-03	14.4600	15.7700	13.1800	13.1800	+23.178%	98	1,209	-98.331%
2026-02-02	12.5200	12.5200	9.0000	10.7000	-12.653%	50	1,131	-97.944%
2026-01-30	21.8000	23.5100	11.1000	12.2500	-63.811%	118	1,110	-98.204%
2026-01-29	36.2500	36.2500	28.2000	33.8500	+1.469%	22	1,040	-99.350%
2026-01-28	31.0000	33.3600	30.0000	33.3600	+24.478%	62	1,040	-99.341%
2026-01-27	26.2600	26.8000	26.2600	26.8000	-0.557%	25	1,013	-99.179%
2026-01-26	26.8300	32.8500	26.5000	26.9500	+27.423%	77	1,032	-99.184%
2026-01-23	19.5000	21.1500	19.5000	21.1500	+19.898%	67	1,038	-98.960%
2026-01-22	16.1500	17.8000	16.1500	17.6400	+11.646%	42	1,041	-98.753%
2026-01-21	16.5500	16.8500	15.2000	15.8000	-7.059%	499	1,032	-98.608%
2026-01-20	17.8500	17.8500	16.5500	17.0000	+17.241%	309	581	-98.706%
2026-01-16	15.0700	15.0700	14.0500	14.5000	-9.375%	34	334	-98.483%
2026-01-15	14.2100	16.4100	14.2100	16.0000	-4.592%	118	334	-98.625%
2026-01-14	15.3100	16.8000	15.0000	16.7700	+34.699%	3,032	293	-98.688%
2026-01-13	13.0700	13.4400	12.4500	12.4500	+8.734%	27	3,183	-98.233%
2026-01-12	11.3100	12.0000	11.3100	11.4500	+30.559%	134	3,174	-98.079%
2026-01-09	8.7200	8.7700	8.7200	8.7700	+27.471%	2	3,170	-97.491%
2026-01-08	6.3600	7.1000	6.3600	6.8800	-15.166%	46	3,169	-96.802%
2026-01-07	8.0000	8.3200	8.0000	8.1100	-16.821%	110	3,147	-97.287%
2026-01-06	9.3000	9.7500	9.2500	9.7500	+33.745%	3	3,048	-97.744%
2026-01-05	7.5000	7.5800	7.2900	7.2900	+14.623%	2,964	96	-96.982%
2026-01-02	6.4500	6.4500	6.3600	6.3600	+9.091%	4	96	-96.541%
2025-12-31	6.2700	6.2700	5.8300	5.8300	-30.595%	39	82	-96.226%
2025-12-30	7.8200	8.4000	7.3000	8.4000	+31.250%	93	82	-97.381%
2025-12-29	6.3000	6.4000	5.8500	6.4000	-26.182%	37	35	-96.563%
2025-12-26	7.4300	8.6700	7.4300	8.6700	+76.939%	16	16	-97.463%
2025-12-24	5.2000	5.2000	4.9000	4.9000	0.000%	5	0	-95.510%