Dark

SLV20260930C90
SLV Sep 30 2026 90.00 Call (SLV260930C00090000)
option OPRA

EOD

Sep 17, 2026

0.03000.000%(0.0000)506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0300	0.0100	0.0300	0.000%	506	3,701	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	+200.000%	2	3,904	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-50.000%	4	3,902	+200.000%
2026-09-11	0.0400	0.0400	0.0200	0.0200	-60.000%	9	3,906	+50.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-44.444%	26	3,911	-40.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+28.571%	2	3,886	-66.667%
2026-09-08	0.0800	0.0800	0.0700	0.0700	-30.000%	105	3,886	-57.143%
2026-09-03	0.0700	0.1100	0.0700	0.1000	+42.857%	618	3,871	-70.000%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-22.222%	53	4,411	-57.143%
2026-08-28	0.2000	0.2000	0.0900	0.0900	-50.000%	117	4,464	-66.667%
2026-08-27	0.1300	0.1800	0.1300	0.1800	+38.462%	53	4,470	-83.333%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-31.579%	2	4,487	-76.923%
2026-08-25	0.1700	0.1900	0.1600	0.1900	-5.000%	61	4,507	-84.211%
2026-08-24	0.2600	0.2600	0.2000	0.2000	-25.926%	97	4,516	-85.000%
2026-08-21	0.3000	0.3200	0.2700	0.2700	+8.000%	377	4,514	-88.889%
2026-08-20	0.2100	0.2800	0.1900	0.2500	+31.579%	223	4,822	-88.000%
2026-08-19	0.1400	0.1900	0.1400	0.1900	+35.714%	32	4,833	-84.211%
2026-08-18	0.1400	0.1400	0.1400	0.1400	-26.316%	105	4,854	-78.571%
2026-08-17	0.1600	0.1900	0.1600	0.1900	0.000%	57	4,774	-84.211%
2026-08-13	0.2000	0.2000	0.1600	0.1900	-26.923%	210	4,744	-84.211%
2026-08-12	0.2800	0.3000	0.2600	0.2600	+4.000%	15	4,867	-88.462%
2026-08-11	0.3100	0.3100	0.2500	0.2500	-21.875%	12	4,863	-88.000%
2026-08-10	0.2300	0.3200	0.2300	0.3200	+39.130%	231	4,873	-90.625%
2026-08-07	0.2500	0.2800	0.2300	0.2300	+35.294%	50	4,883	-86.957%
2026-08-06	0.1900	0.1900	0.1700	0.1700	-22.727%	4	4,883	-82.353%
2026-08-05	0.2000	0.2400	0.2000	0.2200	+37.500%	195	4,883	-86.364%
2026-08-04	0.1600	0.1800	0.1600	0.1600	+14.286%	53	4,931	-81.250%
2026-08-03	0.1600	0.1600	0.1400	0.1400	-17.647%	64	4,964	-78.571%
2026-07-30	0.1700	0.1700	0.1700	0.1700	0.000%	2	4,905	-82.353%
2026-07-29	0.1700	0.1700	0.1700	0.1700	0.000%	3	4,907	-82.353%
2026-07-28	0.1600	0.1700	0.1600	0.1700	-15.000%	2	4,942	-82.353%
2026-07-27	0.1900	0.2000	0.1900	0.2000	-16.667%	4	4,941	-85.000%
2026-07-24	0.2100	0.2400	0.2100	0.2400	+14.286%	108	4,938	-87.500%
2026-07-23	0.2200	0.2600	0.2000	0.2100	-22.222%	114	4,951	-85.714%
2026-07-22	0.2300	0.3200	0.2300	0.2700	+22.727%	33	4,906	-88.889%
2026-07-21	0.2200	0.2200	0.2100	0.2200	+22.222%	148	4,919	-86.364%
2026-07-20	0.1800	0.1800	0.1800	0.1800	-5.263%	49	4,783	-83.333%
2026-07-17	0.1800	0.1900	0.1800	0.1900	-5.000%	9	4,826	-84.211%
2026-07-16	0.1800	0.2000	0.1800	0.2000	-9.091%	5	4,834	-85.000%
2026-07-15	0.2200	0.2500	0.2200	0.2200	-15.385%	33	4,838	-86.364%
2026-07-14	0.2700	0.2700	0.2600	0.2600	+18.182%	3	4,837	-88.462%
2026-07-13	0.2600	0.2600	0.2200	0.2200	-21.429%	12	4,839	-86.364%
2026-07-10	0.3200	0.3200	0.2800	0.2800	-20.000%	6	4,839	-89.286%
2026-07-09	0.3300	0.3500	0.3300	0.3500	+20.690%	4	4,839	-91.429%
2026-07-08	0.3000	0.3000	0.2900	0.2900	-19.444%	14	4,835	-89.655%
2026-07-07	0.3600	0.3600	0.3600	0.3600	-20.000%	100	4,833	-91.667%
2026-07-06	0.4200	0.4600	0.4200	0.4500	+4.651%	28	4,833	-93.333%
2026-07-02	0.4500	0.4800	0.4300	0.4300	-2.273%	15	4,837	-93.023%
2026-07-01	0.4000	0.4400	0.4000	0.4400	+7.317%	5	4,837	-93.182%
2026-06-30	0.4000	0.4100	0.4000	0.4100	+20.588%	13	4,837	-92.683%
2026-06-29	0.3500	0.3500	0.3400	0.3400	-15.000%	513	4,847	-91.176%
2026-06-26	0.3900	0.4400	0.3900	0.4000	+8.108%	1,825	5,348	-92.500%
2026-06-25	0.3700	0.4000	0.3700	0.3700	+8.824%	730	6,883	-91.892%
2026-06-24	0.3400	0.3900	0.3300	0.3400	-19.048%	3,212	7,404	-91.176%
2026-06-23	0.5300	0.5300	0.4200	0.4200	-34.375%	1,479	6,436	-92.857%
2026-06-22	0.8600	0.8600	0.6400	0.6400	-22.892%	684	7,586	-95.313%
2026-06-18	1.0100	1.0100	0.8000	0.8300	-24.545%	262	7,006	-96.386%
2026-06-17	1.3800	1.3800	1.1000	1.1000	-12.000%	122	7,006	-97.273%
2026-06-16	1.3700	1.3700	1.1600	1.2500	-13.793%	140	7,006	-97.600%
2026-06-15	1.5900	1.5900	1.4100	1.4500	+13.281%	512	6,522	-97.931%
2026-06-12	1.2400	1.3200	1.2400	1.2800	+14.286%	21	6,522	-97.656%
2026-06-11	0.9200	1.1700	0.9200	1.1200	+14.286%	470	6,522	-97.321%
2026-06-10	0.9400	1.1000	0.9400	0.9800	+1.031%	265	6,452	-96.939%
2026-06-09	1.2500	1.2500	0.9700	0.9700	-25.954%	52	6,336	-96.907%
2026-06-08	1.3000	1.3100	1.2000	1.3100	+8.264%	29	6,351	-97.710%
2026-06-05	1.6300	1.6300	1.2100	1.2100	-42.105%	258	6,343	-97.521%
2026-06-04	2.3200	2.3200	2.0900	2.0900	0.000%	52	6,340	-98.565%
2026-06-03	2.2700	2.3100	2.0900	2.0900	-19.923%	231	6,348	-98.565%
2026-06-02	2.8200	2.8200	2.6100	2.6100	-0.760%	50	6,233	-98.851%
2026-06-01	2.5000	2.6300	2.4700	2.6300	-7.394%	23	6,194	-98.859%
2026-05-29	2.7400	3.0000	2.7200	2.8400	-2.740%	730	6,212	-98.944%
2026-05-28	2.4900	2.9300	2.3700	2.9200	+8.550%	168	5,695	-98.973%
2026-05-27	2.8200	2.8500	2.6900	2.6900	-23.143%	51	5,793	-98.885%
2026-05-26	3.3500	3.5000	3.3000	3.5000	+9.375%	464	5,778	-99.143%
2026-05-22	3.4000	3.4000	3.2000	3.2000	-15.789%	97	5,448	-99.063%
2026-05-21	3.3000	3.8000	3.3000	3.8000	+5.556%	70	5,478	-99.211%
2026-05-20	3.2800	3.7000	3.2800	3.6000	+10.769%	43	5,478	-99.167%
2026-05-19	3.5500	3.6500	3.2500	3.2500	-21.117%	455	5,409	-99.077%
2026-05-18	4.6500	4.6500	4.1200	4.1200	-5.505%	14	5,409	-99.272%
2026-05-15	4.4000	4.5200	4.3000	4.3600	-39.862%	48	5,409	-99.312%
2026-05-14	7.0000	7.2500	6.7300	7.2500	-17.800%	15	5,254	-99.586%
2026-05-13	8.2000	9.5000	8.2000	8.8200	+7.561%	111	5,246	-99.660%
2026-05-12	7.3000	8.2000	7.0000	8.2000	+0.367%	83	5,246	-99.634%
2026-05-11	7.5000	8.1900	7.4500	8.1700	+51.296%	127	5,246	-99.633%
2026-05-08	5.6700	5.6700	5.1500	5.4000	+13.684%	272	5,253	-99.444%
2026-05-07	5.4000	6.0000	4.7500	4.7500	+16.422%	456	5,216	-99.368%
2026-05-06	3.9400	4.1000	3.9000	4.0800	+34.211%	31	5,042	-99.265%
2026-05-05	3.0000	3.0500	2.9400	3.0400	+5.556%	36	5,021	-99.013%
2026-05-04	3.0000	3.0500	2.8200	2.8800	-16.522%	15	5,000	-98.958%
2026-05-01	3.3500	3.6000	3.3500	3.4500	+18.557%	45	4,969	-99.130%
2026-04-30	2.7500	2.9100	2.7200	2.9100	+14.567%	78	4,969	-98.969%
2026-04-29	2.5900	2.6300	2.5400	2.5400	-12.715%	77	5,042	-98.819%
2026-04-28	3.1000	3.1000	2.8500	2.9100	-20.274%	119	5,048	-98.969%
2026-04-27	3.8000	3.8000	3.6500	3.6500	-13.507%	3	4,976	-99.178%
2026-04-24	4.0600	4.2200	4.0600	4.2200	+2.676%	10	4,973	-99.289%
2026-04-23	4.4500	4.4900	4.1100	4.1100	-14.730%	67	4,967	-99.270%
2026-04-22	5.0000	5.0000	4.8000	4.8200	+2.553%	122	4,977	-99.378%
2026-04-21	5.1900	5.2000	4.6500	4.7000	-17.544%	562	4,519	-99.362%
2026-04-20	6.0500	6.0500	5.7000	5.7000	-12.977%	122	4,519	-99.474%
2026-04-17	6.7600	7.0600	6.5500	6.5500	+16.964%	99	4,419	-99.542%
2026-04-16	5.8400	5.8400	5.6000	5.6000	-6.667%	194	4,324	-99.464%
2026-04-15	6.4000	6.4900	6.0000	6.0000	-5.512%	39	4,156	-99.500%
2026-04-14	5.4900	6.3500	5.4500	6.3500	+39.560%	114	4,122	-99.528%
2026-04-13	4.6500	4.6500	4.5500	4.5500	-13.333%	511	4,169	-99.341%
2026-04-10	5.3100	5.3100	5.2500	5.2500	-1.869%	9	3,839	-99.429%
2026-04-09	5.3000	5.5300	5.2500	5.3500	-1.835%	131	3,846	-99.439%
2026-04-08	6.1000	6.1500	5.3000	5.4500	+13.071%	76	3,729	-99.450%
2026-04-07	4.9000	4.9000	4.6700	4.8200	-9.398%	5	3,680	-99.378%
2026-04-06	5.5000	5.5000	5.2900	5.3200	-2.026%	91	3,676	-99.436%
2026-04-02	5.4200	5.4300	5.4000	5.4300	-12.419%	35	3,642	-99.448%
2026-04-01	6.4000	6.4000	6.2000	6.2000	-5.488%	161	3,642	-99.516%
2026-03-31	6.1000	6.5600	6.1000	6.5600	+22.617%	30	3,512	-99.543%
2026-03-30	5.9000	5.9000	5.3500	5.3500	-1.473%	172	3,524	-99.439%
2026-03-27	4.9000	5.8000	4.8500	5.4300	+19.868%	63	3,355	-99.448%
2026-03-26	4.9000	4.9000	4.5300	4.5300	-17.636%	13	3,344	-99.338%
2026-03-25	5.7400	5.8500	5.5000	5.5000	+10.000%	55	3,356	-99.455%
2026-03-24	4.5400	5.1500	4.5400	5.0000	-0.990%	17	3,345	-99.400%
2026-03-23	4.3500	5.0500	4.3500	5.0500	+24.691%	126	3,334	-99.406%
2026-03-20	4.6000	4.6000	3.9600	4.0500	-17.178%	336	3,236	-99.259%
2026-03-19	4.1800	4.8900	3.9700	4.8900	-18.500%	579	3,163	-99.387%
2026-03-18	6.5000	6.5300	5.9500	6.0000	-20.319%	169	2,959	-99.500%
2026-03-17	8.3400	8.3400	7.4500	7.5300	-11.412%	205	2,871	-99.602%
2026-03-16	8.7500	8.9300	8.5000	8.5000	-2.857%	74	2,680	-99.647%
2026-03-13	9.7000	9.7000	8.5500	8.7500	-20.527%	41	2,651	-99.657%
2026-03-12	12.2500	12.2500	11.0100	11.0100	-5.897%	44	2,649	-99.728%
2026-03-11	11.5500	11.7000	11.2200	11.7000	-9.722%	95	2,688	-99.744%
2026-03-10	12.9300	13.8500	12.6000	12.9600	+9.831%	139	2,633	-99.769%
2026-03-09	10.8000	11.8000	10.7200	11.8000	+12.919%	15	2,638	-99.746%
2026-03-06	10.4500	10.4500	10.3500	10.4500	+1.064%	21	2,638	-99.713%
2026-03-05	11.0000	11.0600	10.1500	10.3400	-9.930%	19	2,629	-99.710%
2026-03-04	12.7600	12.7600	11.4700	11.4800	-3.041%	157	2,618	-99.739%
2026-03-03	11.8500	12.1500	11.0500	11.8400	-25.300%	179	2,642	-99.747%
2026-03-02	15.6200	16.1800	14.0300	15.8500	-12.672%	121	2,519	-99.811%
2026-02-27	17.0000	18.5400	17.0000	18.1500	+21.405%	167	2,463	-99.835%
2026-02-26	13.6500	14.9500	13.6500	14.9500	-5.380%	254	2,342	-99.799%
2026-02-25	16.8000	16.9300	15.7500	15.8000	+2.265%	95	2,155	-99.810%
2026-02-24	16.2500	16.7000	15.2500	15.4500	-13.445%	113	2,155	-99.806%
2026-02-23	14.0300	18.0000	14.0300	17.8500	+32.714%	422	2,063	-99.832%
2026-02-20	9.6000	13.4500	9.6000	13.4500	+65.031%	143	1,821	-99.777%
2026-02-19	7.8000	8.4000	7.8000	8.1500	+9.543%	26	1,700	-99.632%
2026-02-18	7.2100	8.0000	7.2100	7.4400	+32.857%	616	1,692	-99.597%
2026-02-17	5.4000	5.6500	5.3000	5.6000	-21.678%	242	1,424	-99.464%
2026-02-13	8.1000	8.1000	6.9500	7.1500	+0.704%	5	1,198	-99.580%
2026-02-12	10.3000	10.4000	6.8600	7.1000	-38.634%	67	1,198	-99.577%
2026-02-11	11.8600	12.0000	11.5700	11.5700	+15.124%	8	1,219	-99.741%
2026-02-10	11.0000	11.0000	10.0500	10.0500	-17.690%	16	1,221	-99.701%
2026-02-09	10.3500	12.2100	10.2800	12.2100	+29.894%	158	1,222	-99.754%
2026-02-06	8.4700	9.5500	8.4700	9.4000	+27.891%	44	1,128	-99.681%
2026-02-05	8.0000	8.7800	7.3500	7.3500	-42.935%	65	1,107	-99.592%
2026-02-04	15.7500	15.8000	12.2000	12.8800	-0.923%	55	1,085	-99.767%
2026-02-03	13.2500	14.5300	11.9000	13.0000	+36.842%	169	1,068	-99.769%
2026-02-02	10.7800	11.2000	8.3500	9.5000	-14.414%	254	1,018	-99.684%
2026-01-30	20.3600	21.4800	9.4400	11.1000	-62.689%	523	910	-99.730%
2026-01-29	33.6500	33.6500	26.2000	29.7500	-4.094%	121	991	-99.899%
2026-01-28	28.3000	31.0200	28.0000	31.0200	+20.233%	47	1,047	-99.903%
2026-01-27	24.0700	25.8000	23.0500	25.8000	+3.531%	476	1,030	-99.884%
2026-01-26	24.4900	32.6300	23.4500	24.9200	+26.819%	170	813	-99.880%
2026-01-23	17.8000	19.6500	17.5600	19.6500	+25.239%	347	832	-99.847%
2026-01-22	15.8300	16.1400	15.6600	15.6900	+8.506%	65	607	-99.809%
2026-01-21	15.5000	15.5000	13.9000	14.4600	-7.308%	137	567	-99.793%
2026-01-20	16.0400	16.0800	15.0700	15.6000	+16.244%	58	526	-99.808%
2026-01-16	12.6500	13.5100	12.5500	13.4200	-7.384%	38	493	-99.776%
2026-01-15	12.7000	14.9100	12.7000	14.4900	-4.356%	177	493	-99.793%
2026-01-14	13.5500	15.3000	13.5500	15.1500	+35.389%	362	355	-99.802%
2026-01-13	11.9500	12.1300	11.1000	11.1900	+6.167%	329	364	-99.732%
2026-01-12	9.9000	10.9000	9.9000	10.5400	+38.684%	68	63	-99.715%
2026-01-09	7.7200	7.7800	7.5500	7.6000	0.000%	29	21	-99.605%