Dark

SLV20260930C95
SLV Sep 30 2026 95.00 Call (SLV260930C00095000)
option OPRA

EOD

Jul 30, 2026

0.1400+7.692%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	+7.692%	2	1,797	0.000%
2026-07-29	0.1400	0.1400	0.1300	0.1300	-27.778%	4	1,798	+7.692%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-25.000%	1	1,800	-22.222%
2026-07-22	0.1900	0.2500	0.1900	0.2400	+26.316%	103	1,799	-41.667%
2026-07-21	0.1700	0.1900	0.1700	0.1900	+5.556%	11	1,800	-26.316%
2026-07-16	0.1600	0.1800	0.1600	0.1800	0.000%	2	1,798	-22.222%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-14.286%	50	1,817	-22.222%
2026-07-14	0.2100	0.2400	0.2100	0.2100	+16.667%	13	1,806	-33.333%
2026-07-13	0.2000	0.2000	0.1800	0.1800	-21.739%	50	1,806	-22.222%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-25.806%	2	1,787	-39.130%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-16.216%	30	1,890	-54.839%
2026-07-06	0.3400	0.3700	0.3400	0.3700	+2.778%	4	1,891	-62.162%
2026-07-02	0.3900	0.3900	0.3600	0.3600	0.000%	102	1,890	-61.111%
2026-07-01	0.3600	0.3600	0.3600	0.3600	+2.857%	2	1,890	-61.111%
2026-06-30	0.3600	0.3600	0.3300	0.3500	+12.903%	47	1,895	-60.000%
2026-06-29	0.3000	0.3100	0.3000	0.3100	-11.429%	12	1,892	-54.839%
2026-06-26	0.3500	0.3600	0.3500	0.3500	+6.061%	12	1,880	-60.000%
2026-06-25	0.3200	0.3300	0.3200	0.3300	+10.000%	12	1,880	-57.576%
2026-06-24	0.3000	0.3000	0.2900	0.3000	-16.667%	72	1,891	-53.333%
2026-06-23	0.4200	0.4200	0.3600	0.3600	-28.000%	11	1,826	-61.111%
2026-06-22	0.6000	0.6000	0.5000	0.5000	-39.024%	6	1,834	-72.000%
2026-06-18	0.8400	0.8400	0.8200	0.8200	-24.771%	26	1,856	-82.927%
2026-06-17	1.0200	1.0900	1.0200	1.0900	+11.224%	3	1,856	-87.156%
2026-06-16	0.9800	0.9800	0.9800	0.9800	-25.191%	2	1,856	-85.714%
2026-06-15	1.3300	1.3300	1.2800	1.3100	+21.296%	9	1,851	-89.313%
2026-06-12	1.0000	1.0900	1.0000	1.0800	+22.727%	5	1,851	-87.037%
2026-06-11	0.8000	0.9400	0.7900	0.8800	+11.392%	60	1,851	-84.091%
2026-06-10	0.4300	0.8300	0.4300	0.7900	-7.059%	10	1,793	-82.278%
2026-06-09	0.9200	0.9200	0.8500	0.8500	-16.667%	2	1,792	-83.529%
2026-06-08	1.0000	1.0600	1.0000	1.0200	-3.774%	51	1,793	-86.275%
2026-06-05	1.1700	1.1700	1.0600	1.0600	-41.111%	48	1,767	-86.792%
2026-06-03	1.8200	1.8200	1.7800	1.8000	-17.431%	77	1,769	-92.222%
2026-06-02	2.1800	2.1800	2.1800	2.1800	+7.921%	1	1,731	-93.578%
2026-06-01	2.1700	2.1800	2.0200	2.0200	-14.407%	7	1,731	-93.069%
2026-05-29	2.2700	2.4200	2.2700	2.3600	+13.462%	32	1,724	-94.068%
2026-05-28	2.0000	2.0800	2.0000	2.0800	-6.306%	4	1,695	-93.269%
2026-05-27	2.3500	2.3500	2.2200	2.2200	-20.144%	120	1,691	-93.694%
2026-05-26	2.8000	2.8100	2.7500	2.7800	+1.091%	18	1,697	-94.964%
2026-05-22	2.7200	2.7500	2.7200	2.7500	-11.290%	2	1,682	-94.909%
2026-05-20	3.1000	3.1200	3.0500	3.1000	+0.977%	24	1,681	-95.484%
2026-05-19	3.0700	3.0700	3.0700	3.0700	-13.277%	8	1,671	-95.440%
2026-05-18	4.0000	4.0800	3.5400	3.5400	-3.542%	23	1,671	-96.045%
2026-05-15	3.7500	3.9000	3.6700	3.6700	-38.526%	15	1,671	-96.185%
2026-05-14	6.4600	6.4600	5.9700	5.9700	-22.063%	27	1,663	-97.655%
2026-05-13	8.1500	8.5000	7.6600	7.6600	+7.133%	33	1,670	-98.172%
2026-05-12	6.5500	7.1500	6.4500	7.1500	-1.107%	15	1,670	-98.042%
2026-05-11	6.8000	7.2300	6.2500	7.2300	+65.446%	74	1,670	-98.064%
2026-05-07	4.9500	4.9500	4.3700	4.3700	+24.857%	26	1,706	-96.796%
2026-05-06	3.3300	3.5000	3.3300	3.5000	+47.679%	14	1,686	-96.000%
2026-05-04	2.5400	2.5500	2.3700	2.3700	+0.851%	7	1,681	-94.093%
2026-04-30	2.3200	2.3500	2.3200	2.3500	+11.905%	5	1,675	-94.043%
2026-04-29	2.1100	2.1800	2.1000	2.1000	-13.223%	5	1,677	-93.333%
2026-04-28	2.5900	2.5900	2.4100	2.4200	-23.659%	5	1,677	-94.215%
2026-04-27	3.1700	3.1700	3.1700	3.1700	-8.646%	10	1,674	-95.584%
2026-04-24	3.4700	3.4700	3.4700	3.4700	-4.144%	1	1,684	-95.965%
2026-04-23	3.8300	3.8700	3.6200	3.6200	-13.810%	5	1,684	-96.133%
2026-04-22	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,685	-96.667%
2026-04-21	4.4700	4.4700	4.2000	4.2000	-17.808%	190	1,536	-96.667%
2026-04-20	5.2700	5.2700	5.1100	5.1100	-9.397%	102	1,536	-97.260%
2026-04-17	6.2000	6.2000	5.6400	5.6400	+14.634%	10	1,434	-97.518%
2026-04-16	4.9500	5.0500	4.9000	4.9200	-6.994%	29	1,429	-97.154%
2026-04-15	5.6500	5.7000	5.2200	5.2900	-4.167%	13	1,400	-97.353%
2026-04-14	4.7000	5.5200	4.6900	5.5200	+43.750%	189	1,388	-97.464%
2026-04-13	3.8400	3.8400	3.8400	3.8400	-17.419%	71	1,237	-96.354%
2026-04-10	4.6500	4.6500	4.6500	4.6500	0.000%	1	1,273	-96.989%
2026-04-09	4.7200	4.7200	4.6500	4.6500	-9.709%	3	1,275	-96.989%
2026-04-08	5.3000	5.3000	5.1500	5.1500	+4.251%	4	1,274	-97.282%
2026-04-02	4.7000	4.9500	4.6000	4.9400	-11.786%	22	1,289	-97.166%
2026-04-01	5.4900	5.6000	5.4900	5.6000	-3.448%	7	1,289	-97.500%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+18.367%	1	1,289	-97.586%
2026-03-30	5.1000	5.1000	4.9000	4.9000	-3.922%	16	1,290	-97.143%
2026-03-27	4.2000	5.1000	4.2000	5.1000	+32.468%	8	1,289	-97.255%
2026-03-26	4.3400	4.3400	3.8500	3.8500	-25.962%	46	1,294	-96.364%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+22.353%	10	1,262	-97.308%
2026-03-24	4.1500	4.4500	4.0500	4.2500	-2.299%	30	1,252	-96.706%
2026-03-23	4.1000	4.4000	4.1000	4.3500	+24.286%	33	1,224	-96.782%
2026-03-20	3.7200	3.8700	3.5000	3.5000	-15.049%	15	1,193	-96.000%
2026-03-19	3.4500	4.2700	3.4500	4.1200	-27.080%	41	1,182	-96.602%
2026-03-18	5.7500	5.7500	5.6500	5.6500	-16.912%	5	1,151	-97.522%
2026-03-17	6.9000	6.9000	6.8000	6.8000	-6.849%	7	1,149	-97.941%
2026-03-16	7.8500	7.9000	7.3000	7.3000	-6.530%	11	1,142	-98.082%
2026-03-13	9.2300	9.2300	7.6800	7.8100	-22.673%	23	1,133	-98.207%
2026-03-12	10.1500	10.1500	10.1000	10.1000	-3.257%	100	1,114	-98.614%
2026-03-11	10.4000	10.4400	10.3900	10.4400	-17.209%	7	1,014	-98.659%
2026-03-10	11.9000	12.6100	11.9000	12.6100	+30.674%	5	1,007	-98.890%
2026-03-09	10.0300	10.0300	9.6500	9.6500	+10.286%	8	1,009	-98.549%
2026-03-05	9.1300	9.1300	8.7500	8.7500	-16.667%	318	1,070	-98.400%
2026-03-04	10.5000	10.5000	10.5000	10.5000	-2.778%	4	1,082	-98.667%
2026-03-03	10.9000	10.9000	10.8000	10.8000	-23.944%	5	1,078	-98.704%
2026-03-02	13.9000	15.0000	13.5000	14.2000	-14.458%	30	1,075	-99.014%
2026-02-27	15.6000	17.0500	15.6000	16.6000	+20.029%	53	1,052	-99.157%
2026-02-26	12.6000	13.8300	12.6000	13.8300	-3.219%	14	1,035	-98.988%
2026-02-25	15.8000	15.9000	14.2900	14.2900	+0.281%	172	952	-99.020%
2026-02-24	15.4500	15.4500	14.1600	14.2500	-14.671%	67	952	-99.018%
2026-02-23	14.3000	16.9000	14.3000	16.7000	+31.807%	286	928	-99.162%
2026-02-20	9.6500	12.6800	9.5000	12.6700	+73.087%	270	837	-98.895%
2026-02-19	7.6500	7.6500	7.3200	7.3200	+9.581%	80	620	-98.087%
2026-02-18	6.4000	7.1000	6.4000	6.6800	+32.277%	22	596	-97.904%
2026-02-17	4.7100	5.1400	4.7000	5.0500	-19.200%	152	586	-97.228%
2026-02-13	6.2500	6.2500	6.2500	6.2500	-6.577%	3	453	-97.760%
2026-02-12	9.7500	9.7500	6.6900	6.6900	-33.828%	59	453	-97.907%
2026-02-10	10.1100	10.1100	10.1100	10.1100	-8.007%	1	503	-98.615%
2026-02-09	10.9900	10.9900	10.9900	10.9900	+29.294%	1	503	-98.726%
2026-02-06	7.4200	8.5000	7.4200	8.5000	+10.677%	9	503	-98.353%
2026-02-05	7.1900	7.6800	7.1900	7.6800	-34.359%	18	499	-98.177%
2026-02-04	12.0000	12.0000	11.5500	11.7000	+3.357%	8	497	-98.803%
2026-02-03	13.0400	13.0400	11.3200	11.3200	+26.480%	249	494	-98.763%
2026-02-02	10.6000	10.6000	7.4100	8.9500	-13.107%	75	256	-98.436%
2026-01-30	19.8500	20.0500	9.0000	10.3000	-64.726%	53	280	-98.641%
2026-01-29	31.3500	31.3500	24.7000	29.2000	+3.546%	28	289	-99.521%
2026-01-28	26.4900	28.2000	25.3500	28.2000	+14.588%	21	262	-99.504%
2026-01-27	24.3000	25.0000	21.5000	24.6100	+10.408%	96	278	-99.431%
2026-01-26	22.4900	30.0000	22.2900	22.2900	+23.833%	199	201	-99.372%
2026-01-23	16.0800	18.0000	16.0800	18.0000	+25.436%	122	217	-99.222%
2026-01-22	13.3500	14.4500	13.1000	14.3500	+11.500%	11	115	-99.024%
2026-01-21	13.2500	13.2500	12.8700	12.8700	-12.150%	12	104	-98.912%
2026-01-20	14.0000	14.6500	14.0000	14.6500	+19.592%	68	93	-99.044%
2026-01-16	12.2500	12.2500	12.2500	12.2500	0.000%	25	0	-98.857%