Dark

SLV20260930C88
SLV Sep 30 2026 88.00 Call (SLV260930C00088000)
option OPRA

EOD

Sep 17, 2026

0.0500-28.571%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-28.571%	3	786	0.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	786	-28.571%
2026-09-03	0.0900	0.1100	0.0900	0.1100	+10.000%	36	786	-54.545%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-50.000%	5	812	-50.000%
2026-08-27	0.1800	0.2000	0.1600	0.2000	+5.263%	44	833	-75.000%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+5.556%	23	803	-73.684%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-35.714%	4	787	-72.222%
2026-08-24	0.2900	0.2900	0.2800	0.2800	-24.324%	2	791	-82.143%
2026-08-21	0.3800	0.3800	0.3700	0.3700	+23.333%	5	790	-86.486%
2026-08-20	0.3000	0.3000	0.3000	0.3000	+36.364%	1	788	-83.333%
2026-08-19	0.2000	0.2200	0.2000	0.2200	0.000%	6	787	-77.273%
2026-08-17	0.2200	0.2200	0.2200	0.2200	-8.333%	1	783	-77.273%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-7.692%	1	782	-79.167%
2026-08-12	0.3000	0.3000	0.2600	0.2600	-10.345%	7	782	-80.769%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	786	-82.759%
2026-08-10	0.2800	0.2800	0.2600	0.2600	+4.000%	11	786	-80.769%
2026-08-07	0.2500	0.2500	0.2500	0.2500	+25.000%	1	785	-80.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+33.333%	6	786	-75.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-16.667%	10	785	-66.667%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-40.000%	1	785	-72.222%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+50.000%	5	786	-83.333%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-13.043%	2	782	-75.000%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-25.806%	1	784	-78.261%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-13.889%	1	784	-83.871%
2026-07-09	0.3600	0.3600	0.3600	0.3600	+9.091%	1	785	-86.111%
2026-07-08	0.3200	0.3300	0.3100	0.3300	-31.250%	3	788	-84.848%
2026-07-06	0.4800	0.4800	0.4800	0.4800	-7.692%	1	788	-89.583%
2026-07-02	0.5000	0.5200	0.5000	0.5200	+6.122%	2	788	-90.385%
2026-07-01	0.4700	0.4900	0.4700	0.4900	+8.889%	2	788	-89.796%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+21.622%	96	798	-88.889%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-22.917%	1	737	-86.486%
2026-06-26	0.4500	0.4800	0.4500	0.4800	+14.286%	5	737	-89.583%
2026-06-25	0.4100	0.4400	0.4100	0.4200	+5.000%	54	748	-88.095%
2026-06-24	0.3800	0.4000	0.3700	0.4000	-14.894%	6	698	-87.500%
2026-06-23	0.5500	0.5500	0.4700	0.4700	-33.803%	7	710	-89.362%
2026-06-22	0.9300	0.9300	0.7100	0.7100	-22.826%	11	702	-92.958%
2026-06-18	1.0300	1.0300	0.9200	0.9200	-37.838%	6	689	-94.565%
2026-06-17	1.4300	1.4900	1.4300	1.4800	+9.630%	8	689	-96.622%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-16.667%	1	689	-96.296%
2026-06-15	1.7000	1.7000	1.6200	1.6200	+14.085%	9	681	-96.914%
2026-06-12	1.3100	1.4200	1.3100	1.4200	+42.000%	5	681	-96.479%
2026-06-11	1.0400	1.0400	1.0000	1.0000	-3.846%	6	681	-95.000%
2026-06-10	1.1500	1.1500	1.0400	1.0400	-20.000%	3	675	-95.192%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-8.451%	1	674	-96.154%
2026-06-05	1.7800	1.7800	1.4200	1.4200	-38.793%	40	675	-96.479%
2026-06-03	2.5000	2.5000	2.3200	2.3200	-19.444%	101	714	-97.845%
2026-06-01	2.8800	2.8800	2.8800	2.8800	-4.000%	1	813	-98.264%
2026-05-29	3.1000	3.1000	3.0000	3.0000	-3.226%	60	813	-98.333%
2026-05-28	3.1000	3.1000	3.1000	3.1000	+5.085%	2	788	-98.387%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-18.056%	81	788	-98.305%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-0.277%	3	821	-98.611%
2026-05-22	3.7000	3.7000	3.6100	3.6100	-27.364%	3	818	-98.615%
2026-05-18	4.9700	4.9700	4.9700	4.9700	+6.882%	1	815	-98.994%
2026-05-15	4.8000	4.9000	4.6500	4.6500	-36.389%	70	815	-98.925%
2026-05-14	7.5700	7.5700	7.3100	7.3100	-26.900%	239	770	-99.316%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+24.224%	1	981	-99.500%
2026-05-12	8.1000	8.1000	8.0500	8.0500	-1.227%	32	981	-99.379%
2026-05-11	8.3500	8.3500	7.8000	8.1500	+42.732%	15	981	-99.387%
2026-05-08	5.6500	5.7100	5.6500	5.7100	-8.347%	21	951	-99.124%
2026-05-07	6.2500	6.2500	6.2300	6.2300	+48.333%	2	964	-99.197%
2026-05-06	4.2500	4.2500	4.2000	4.2000	+38.614%	8	965	-98.810%
2026-05-05	3.2000	3.2000	3.0300	3.0300	-16.529%	109	962	-98.350%
2026-05-01	3.7500	3.7500	3.6300	3.6300	+30.576%	673	1,687	-98.623%
2026-04-29	2.7900	2.7900	2.7800	2.7800	-11.465%	130	1,687	-98.201%
2026-04-28	3.1000	3.1400	3.1000	3.1400	-21.500%	25	1,783	-98.408%
2026-04-27	4.0400	4.0500	3.9500	4.0000	-12.281%	272	1,795	-98.750%
2026-04-23	4.6900	4.7800	4.5600	4.5600	-12.308%	66	1,739	-98.904%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+9.244%	1	1,708	-99.038%
2026-04-21	4.7600	4.7600	4.7600	4.7600	-30.814%	138	1,791	-98.950%
2026-04-17	6.8800	6.8800	6.8800	6.8800	+18.621%	120	1,791	-99.273%
2026-04-14	5.7100	5.8000	5.7100	5.8000	+16.466%	2	1,791	-99.138%
2026-04-13	5.2000	5.2000	4.9700	4.9800	-9.619%	189	1,793	-98.996%
2026-04-10	5.7100	5.7200	5.5100	5.5100	-1.077%	82	1,689	-99.093%
2026-04-08	5.8300	5.8300	5.5700	5.5700	+8.789%	39	1,679	-99.102%
2026-04-07	5.1500	5.2400	5.0600	5.1200	-10.018%	181	1,703	-99.023%
2026-04-06	5.6500	5.6900	5.6500	5.6900	-2.901%	26	1,528	-99.121%
2026-04-02	5.4000	5.8600	5.4000	5.8600	-11.480%	150	1,367	-99.147%
2026-04-01	6.4700	6.6200	6.4700	6.6200	+4.252%	260	1,367	-99.245%
2026-03-31	6.3500	6.3500	6.3500	6.3500	+14.004%	2	1,342	-99.213%
2026-03-30	5.5700	5.5700	5.5700	5.5700	+17.759%	1	1,344	-99.102%
2026-03-26	5.2300	5.2300	4.7000	4.7300	-18.868%	40	1,345	-98.943%
2026-03-25	6.0500	6.0600	5.8300	5.8300	+9.793%	5	1,305	-99.142%
2026-03-24	5.3000	5.3100	5.3000	5.3100	+22.069%	20	1,300	-99.058%
2026-03-20	4.5400	4.6500	4.3500	4.3500	-9.938%	33	1,292	-98.851%
2026-03-19	4.3400	5.0000	4.2500	4.8300	-28.971%	93	1,265	-98.965%
2026-03-18	6.9800	7.2000	6.8000	6.8000	-14.787%	53	1,195	-99.265%
2026-03-17	8.8300	8.8700	7.9800	7.9800	-12.308%	61	1,165	-99.373%
2026-03-16	9.3200	9.3200	8.9300	9.1000	-3.191%	60	1,158	-99.451%
2026-03-13	10.8500	10.8500	9.2000	9.4000	-21.008%	66	1,154	-99.468%
2026-03-12	12.1700	12.1700	11.9000	11.9000	-1.408%	101	1,123	-99.580%
2026-03-11	12.1300	12.2100	11.7100	12.0700	-13.847%	175	1,073	-99.586%
2026-03-10	14.0100	14.0100	14.0100	14.0100	+19.234%	1	1,018	-99.643%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-0.424%	30	1,017	-99.574%
2026-03-06	11.8000	11.8000	11.8000	11.8000	+12.703%	4	1,106	-99.576%
2026-03-05	10.4000	10.5000	10.4000	10.4700	-20.981%	6	1,106	-99.522%
2026-03-04	13.2500	13.2500	13.2500	13.2500	+12.766%	100	1,103	-99.623%
2026-03-03	11.8000	11.8000	11.7500	11.7500	-28.091%	6	1,103	-99.574%
2026-03-02	15.7400	16.9000	15.0500	16.3400	-10.954%	1,163	1,101	-99.694%
2026-02-27	17.8500	19.3000	17.8500	18.3500	+24.830%	16	1,676	-99.728%
2026-02-26	14.7000	14.7000	14.7000	14.7000	-8.125%	44	1,670	-99.660%
2026-02-24	16.0000	16.0000	16.0000	16.0000	-10.314%	1	1,626	-99.688%
2026-02-23	16.6500	18.3000	16.6500	17.8400	+66.885%	86	1,627	-99.720%
2026-02-20	10.6900	10.6900	10.6900	10.6900	+38.114%	151	1,613	-99.532%
2026-02-18	7.7500	7.7500	7.7200	7.7400	+37.722%	289	1,744	-99.354%
2026-02-17	5.9500	5.9500	5.5400	5.6200	-24.054%	815	1,633	-99.110%
2026-02-13	7.8400	7.8500	7.4000	7.4000	+2.493%	161	1,339	-99.324%
2026-02-12	11.2500	11.2500	7.0400	7.2200	-40.674%	916	1,339	-99.307%
2026-02-11	11.7600	12.1700	11.7300	12.1700	+13.420%	601	1,011	-99.589%
2026-02-10	11.5900	11.5900	10.7300	10.7300	+26.982%	65	411	-99.534%
2026-02-05	8.8800	8.8800	8.4500	8.4500	-33.202%	2	348	-99.408%
2026-02-03	13.0500	13.0500	12.6500	12.6500	+37.650%	184	348	-99.605%
2026-02-02	11.7100	11.7100	8.5000	9.1900	-33.694%	142	187	-99.456%
2026-01-30	21.8500	21.8500	13.3900	13.8600	-57.288%	25	68	-99.639%
2026-01-29	35.1100	35.1100	32.4500	32.4500	+18.000%	2	54	-99.846%
2026-01-27	25.2600	27.5000	24.5000	27.5000	-3.169%	3	54	-99.818%
2026-01-26	25.3000	32.0000	25.3000	28.4000	+47.150%	4	54	-99.824%
2026-01-23	18.5500	19.3000	18.5500	19.3000	+16.687%	9	55	-99.741%
2026-01-22	16.8500	16.8500	16.5000	16.5400	+10.635%	9	56	-99.698%
2026-01-21	15.3100	15.3100	14.9500	14.9500	-8.730%	3	52	-99.666%
2026-01-20	16.3800	16.3800	16.3800	16.3800	+24.563%	1	52	-99.695%
2026-01-16	14.0700	14.0700	13.1500	13.1500	-12.625%	3	54	-99.620%
2026-01-15	15.0000	15.2000	15.0000	15.0500	-4.140%	6	54	-99.668%
2026-01-14	15.4300	15.8800	15.3700	15.7000	+30.833%	4	53	-99.682%
2026-01-13	12.5600	12.5600	12.0000	12.0000	+9.589%	7	52	-99.583%
2026-01-12	10.9500	10.9500	10.9500	10.9500	+36.875%	1	45	-99.543%
2026-01-09	7.9000	8.0400	7.9000	8.0000	+31.148%	10	45	-99.375%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-17.007%	1	44	-99.180%
2026-01-07	7.4700	7.6000	7.2000	7.3500	+8.889%	9	45	-99.320%
2026-01-05	7.0500	7.0500	6.7500	6.7500	+29.808%	52	11	-99.259%
2025-12-31	5.6500	5.6500	5.2000	5.2000	-12.752%	29	11	-99.038%
2025-12-29	5.7700	6.3000	5.7700	5.9600	-22.597%	3	11	-99.161%
2025-12-26	6.6900	7.7500	6.6900	7.7000	+63.830%	12	10	-99.351%
2025-12-24	4.6500	4.7000	4.6500	4.7000	0.000%	2	0	-98.936%