Dark

SLV20260930C86
SLV Sep 30 2026 86.00 Call (SLV260930C00086000)
option OPRA

EOD

Sep 17, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,690	0.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-66.667%	4	1,689	+50.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-40.000%	5	1,689	-50.000%
2026-09-09	0.0900	0.1100	0.0900	0.1000	+25.000%	167	1,853	-70.000%
2026-09-08	0.0700	0.0800	0.0700	0.0800	0.000%	43	1,706	-62.500%
2026-09-02	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,693	-62.500%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-30.000%	10	1,693	-57.143%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-23.077%	23	1,697	-70.000%
2026-08-28	0.2300	0.2300	0.1300	0.1300	-48.000%	25	1,720	-76.923%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,713	-88.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,713	-85.714%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-23.529%	1	1,723	-88.462%
2026-08-24	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,724	-91.176%
2026-08-21	0.3900	0.4000	0.3700	0.3700	+8.824%	88	1,724	-91.892%
2026-08-20	0.3400	0.3400	0.3400	0.3400	+41.667%	1	1,772	-91.176%
2026-08-19	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,772	-87.500%
2026-08-17	0.2600	0.2700	0.2600	0.2600	+13.043%	7	1,773	-88.462%
2026-08-14	0.2500	0.2500	0.2300	0.2300	+9.524%	2	1,773	-86.957%
2026-08-13	0.2500	0.2500	0.2100	0.2100	-41.667%	2	1,772	-85.714%
2026-08-12	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,773	-91.667%
2026-08-11	0.3600	0.3600	0.3400	0.3400	-5.556%	3	1,773	-91.176%
2026-08-10	0.3000	0.3600	0.3000	0.3600	+33.333%	2	1,775	-91.667%
2026-08-07	0.3500	0.3500	0.2700	0.2700	+17.391%	1,303	1,774	-88.889%
2026-08-06	0.2000	0.2300	0.2000	0.2300	-11.538%	2	2,358	-86.957%
2026-08-05	0.3000	0.3000	0.2600	0.2600	+30.000%	12	2,358	-88.462%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+33.333%	4	2,349	-85.000%
2026-08-03	0.1600	0.1600	0.1500	0.1500	-21.053%	6	2,349	-80.000%
2026-07-31	0.1900	0.2000	0.1900	0.1900	0.000%	3	2,349	-84.211%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,350	-84.211%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,352	-85.714%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-15.385%	11	2,352	-86.364%
2026-07-24	0.2600	0.2600	0.2600	0.2600	+4.000%	1	2,351	-88.462%
2026-07-23	0.2800	0.2800	0.2500	0.2500	-24.242%	202	2,352	-88.000%
2026-07-22	0.3500	0.3500	0.3300	0.3300	+37.500%	2	2,192	-90.909%
2026-07-21	0.2500	0.2500	0.2400	0.2400	+4.348%	3	2,192	-87.500%
2026-07-16	0.2400	0.2400	0.2300	0.2300	-23.333%	200	2,191	-86.957%
2026-07-14	0.3200	0.3200	0.3000	0.3000	+15.385%	26	2,102	-90.000%
2026-07-13	0.2900	0.2900	0.2600	0.2600	-23.529%	147	2,102	-88.462%
2026-07-10	0.3300	0.3400	0.3300	0.3400	-12.821%	2	2,023	-91.176%
2026-07-09	0.4000	0.4200	0.3900	0.3900	+5.405%	231	2,025	-92.308%
2026-07-08	0.3200	0.3700	0.3200	0.3700	-17.778%	3	1,950	-91.892%
2026-07-07	0.4800	0.4800	0.4500	0.4500	-18.182%	2	1,952	-93.333%
2026-07-06	0.5100	0.5500	0.5100	0.5500	+1.852%	11	1,953	-94.545%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+12.500%	2	1,953	-94.444%
2026-07-01	0.5100	0.5100	0.4800	0.4800	+6.667%	4	1,953	-93.750%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,953	-93.333%
2026-06-29	0.4200	0.4200	0.4000	0.4000	-21.569%	76	1,953	-92.500%
2026-06-26	0.5000	0.5100	0.4700	0.5100	+27.500%	121	1,918	-94.118%
2026-06-24	0.5000	0.5000	0.4000	0.4000	-24.528%	178	1,886	-92.500%
2026-06-23	0.6800	0.6800	0.5200	0.5300	-27.397%	84	1,740	-94.340%
2026-06-22	1.0400	1.0400	0.7300	0.7300	-28.431%	103	1,681	-95.890%
2026-06-18	1.0600	1.0600	1.0200	1.0200	-37.805%	2	1,581	-97.059%
2026-06-17	1.5900	1.6400	1.5900	1.6400	-13.684%	2	1,581	-98.171%
2026-06-15	1.9000	1.9000	1.9000	1.9000	+26.667%	1	1,581	-98.421%
2026-06-11	1.1700	1.5000	1.1700	1.5000	+29.310%	23	1,581	-98.000%
2026-06-10	1.1600	1.1600	1.1600	1.1600	-2.521%	25	1,563	-97.414%
2026-06-09	1.4300	1.4300	1.1900	1.1900	-20.667%	77	1,700	-97.479%
2026-06-08	1.4900	1.5700	1.4600	1.5000	+4.167%	363	1,683	-98.000%
2026-06-05	1.7400	1.7400	1.4400	1.4400	-45.660%	1,100	1,325	-97.917%
2026-06-04	2.6500	2.6500	2.6500	2.6500	+2.317%	44	516	-98.868%
2026-06-03	2.5900	2.5900	2.5900	2.5900	-20.308%	1	533	-98.842%
2026-06-02	3.2500	3.2500	3.2500	3.2500	+4.839%	1	534	-99.077%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-11.932%	2	533	-99.032%
2026-05-29	3.4900	3.5200	3.4900	3.5200	+3.529%	2	531	-99.148%
2026-05-28	3.1700	3.4000	3.1200	3.4000	-11.688%	16	530	-99.118%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-28.037%	1	517	-99.221%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+1.905%	1	517	-99.439%
2026-05-15	5.0500	5.2500	5.0500	5.2500	-34.539%	17	517	-99.429%
2026-05-14	8.0200	8.0200	8.0200	8.0200	-19.478%	3	508	-99.626%
2026-05-13	10.2500	10.5000	9.9600	9.9600	+15.278%	31	505	-99.699%
2026-05-12	8.6500	8.6500	8.6400	8.6400	-2.921%	6	505	-99.653%
2026-05-11	8.6500	8.9000	8.3000	8.9000	+44.715%	7	505	-99.663%
2026-05-08	6.2500	6.2500	6.1500	6.1500	+11.011%	8	535	-99.512%
2026-05-07	6.0900	6.0900	5.5200	5.5400	+25.909%	11	527	-99.458%
2026-05-06	4.6500	4.6500	4.4000	4.4000	+25.714%	6	517	-99.318%
2026-05-05	3.4400	3.5000	3.4400	3.5000	-16.667%	3	511	-99.143%
2026-05-01	4.2000	4.2000	4.2000	4.2000	+40.468%	1	510	-99.286%
2026-04-29	2.9900	2.9900	2.9900	2.9900	-30.140%	5	510	-98.997%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-10.460%	1	510	-99.299%
2026-04-23	5.1000	5.1000	4.7200	4.7800	-13.091%	9	510	-99.372%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-25.474%	1	511	-99.455%
2026-04-17	7.3800	7.3800	7.3800	7.3800	+6.957%	1	512	-99.593%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+32.692%	1	513	-99.565%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-7.801%	1	512	-99.423%
2026-04-09	5.6400	5.6400	5.6400	5.6400	-19.198%	1	513	-99.468%
2026-04-01	6.8900	6.9800	6.8900	6.9800	+41.870%	3	512	-99.570%
2026-03-26	5.3700	5.3700	4.9200	4.9200	+6.957%	5	512	-99.390%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-14.019%	1	508	-99.348%
2026-03-19	5.3500	5.3500	5.3500	5.3500	-29.233%	1	508	-99.439%
2026-03-18	7.5600	7.5600	7.5600	7.5600	-20.000%	2	508	-99.603%
2026-03-16	9.7500	9.7500	9.4500	9.4500	-5.025%	3	510	-99.683%
2026-03-13	9.9000	9.9500	9.9000	9.9500	-17.769%	3	513	-99.698%
2026-03-12	12.1000	12.1000	12.1000	12.1000	-2.889%	250	514	-99.752%
2026-03-11	12.4600	12.4600	12.4600	12.4600	-14.658%	10	541	-99.759%
2026-03-10	14.6000	14.6000	14.6000	14.6000	+24.150%	44	541	-99.795%
2026-03-09	11.7600	11.7600	11.7600	11.7600	-3.448%	2	514	-99.745%
2026-03-06	12.1800	12.1800	12.1800	12.1800	+8.750%	8	694	-99.754%
2026-03-05	11.2000	11.2000	11.2000	11.2000	-10.970%	6	702	-99.732%
2026-03-04	12.5800	12.5800	12.5800	12.5800	-23.988%	2	700	-99.762%
2026-03-02	16.4500	16.5500	16.4500	16.5500	-17.043%	3	698	-99.819%
2026-02-27	18.3500	19.9500	18.3500	19.9500	+7.143%	3	697	-99.850%
2026-02-23	17.7000	18.6200	17.7000	18.6200	+112.800%	154	696	-99.839%
2026-02-19	8.7500	8.7500	8.7500	8.7500	+3.796%	4	621	-99.657%
2026-02-18	8.4300	8.4300	8.4300	8.4300	+35.531%	2	621	-99.644%
2026-02-17	5.9100	6.2200	5.9100	6.2200	-19.221%	6	623	-99.518%
2026-02-12	11.3000	11.5200	7.6000	7.7000	-39.130%	17	619	-99.610%
2026-02-11	12.6800	12.6800	12.6500	12.6500	+41.975%	3	627	-99.763%
2026-02-05	8.9100	8.9100	8.9100	8.9100	-42.330%	5	627	-99.663%
2026-02-04	15.4500	15.4500	15.4500	15.4500	+11.957%	2	627	-99.806%
2026-02-03	15.1800	15.1800	13.8000	13.8000	+31.429%	323	629	-99.783%
2026-02-02	11.6500	11.6500	8.8900	10.5000	-26.056%	44	527	-99.714%
2026-01-30	21.0000	22.7000	11.5000	14.2000	-59.785%	69	520	-99.789%
2026-01-29	35.8700	35.8700	35.3100	35.3100	+7.620%	30	478	-99.915%
2026-01-28	29.7200	33.2100	28.7400	32.8100	+26.289%	212	508	-99.909%
2026-01-27	25.9800	25.9800	25.9800	25.9800	-23.790%	1	515	-99.885%
2026-01-26	29.3200	34.0900	29.3200	34.0900	+69.349%	6	516	-99.912%
2026-01-23	19.3500	20.1500	19.1500	20.1300	+16.628%	53	513	-99.851%
2026-01-22	15.9900	17.3500	15.9000	17.2600	+11.715%	254	515	-99.826%
2026-01-21	16.6000	16.6000	14.6800	15.4500	-8.688%	125	334	-99.806%
2026-01-20	17.1500	17.4200	16.4500	16.9200	+6.751%	243	248	-99.823%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-1.553%	2	7	-99.811%
2026-01-14	15.6300	16.1000	15.6300	16.1000	+22.340%	2	5	-99.814%
2026-01-13	13.1600	13.1600	13.1600	13.1600	+17.500%	4	5	-99.772%
2026-01-12	11.2000	11.2000	11.2000	11.2000	+24.444%	1	7	-99.732%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+25.000%	1	6	-99.667%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+28.571%	1	3	-99.583%
2025-12-31	5.4000	5.7000	5.4000	5.6000	-21.678%	5	3	-99.464%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+25.659%	2	3	-99.580%
2025-12-29	6.4500	6.4500	5.6900	5.6900	-30.779%	5	1	-99.473%
2025-12-26	8.2200	8.2200	8.2200	8.2200	0.000%	4	4	-99.635%