Dark

SLV20260930C45
SLV Sep 30 2026 45.00 Call (SLV260930C00045000)
option OPRA

EOD

Jul 29, 2026

8.06-12.771%(-1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.0600	8.0600	8.0600	8.0600	-12.771%	1	553	0.000%
2026-07-27	9.0600	9.3400	9.0100	9.2400	+3.240%	50	552	-12.771%
2026-07-24	9.0700	9.1000	8.9000	8.9500	+3.588%	80	562	-9.944%
2026-07-23	8.7600	8.7600	8.5900	8.6400	-16.360%	88	553	-6.713%
2026-07-22	10.6500	10.6500	10.2300	10.3300	+9.312%	54	558	-21.975%
2026-07-21	9.4000	9.4500	9.4000	9.4500	+26.337%	11	552	-14.709%
2026-07-17	7.3500	7.5400	7.3500	7.4800	+3.458%	48	553	+7.754%
2026-07-16	7.6300	7.6400	7.1400	7.2300	-17.466%	57	560	+11.480%
2026-07-15	8.7300	8.7600	8.7300	8.7600	-19.411%	10	553	-7.991%
2026-06-30	10.3400	11.2000	10.3400	10.8700	+6.049%	7	553	-25.851%
2026-06-25	10.2500	10.2500	10.2500	10.2500	+2.295%	1	559	-21.366%
2026-06-24	10.0200	10.0200	10.0000	10.0200	-18.537%	73	558	-19.561%
2026-06-23	12.3000	12.3000	12.3000	12.3000	-19.344%	1	531	-34.472%
2026-06-22	15.2500	15.2500	15.2500	15.2500	+1.667%	5	531	-47.148%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-28.058%	1	526	-46.267%
2026-04-29	20.8500	20.8500	20.8500	20.8500	-23.204%	1	527	-61.343%
2026-04-22	26.9000	27.1500	26.9000	27.1500	-5.070%	30	527	-70.313%
2026-04-20	28.7000	28.7500	28.6000	28.6000	-9.062%	126	527	-71.818%
2026-04-17	31.4500	31.4500	31.4500	31.4500	+12.926%	1	527	-74.372%
2026-04-16	27.8500	27.8500	27.8500	27.8500	+6.501%	8	528	-71.059%
2026-04-10	26.0500	26.2500	26.0500	26.1500	+2.148%	16	528	-69.178%
2026-04-09	25.8500	26.1000	25.6000	25.6000	+9.075%	47	529	-68.516%
2026-03-25	23.4700	23.4700	23.4700	23.4700	+12.136%	1	529	-65.658%
2026-03-23	20.9300	20.9300	20.9300	20.9300	+0.144%	10	529	-61.491%
2026-03-20	20.9000	20.9000	20.9000	20.9000	-0.476%	1	534	-61.435%
2026-03-19	20.9700	21.0000	20.9700	21.0000	-29.174%	50	533	-61.619%
2026-03-17	29.6500	29.6500	29.6500	29.6500	-1.331%	5	573	-72.816%
2026-03-13	33.1000	33.1000	30.0500	30.0500	-11.487%	14	573	-73.178%
2026-03-12	35.1500	35.1500	33.9500	33.9500	+6.593%	32	575	-76.259%
2026-03-03	31.9500	31.9500	31.8500	31.8500	-13.919%	6	571	-74.694%
2026-03-02	37.0000	37.0000	37.0000	37.0000	-12.364%	5	567	-78.216%
2026-02-27	42.2200	42.2200	42.2200	42.2200	+7.704%	5	567	-80.910%
2026-02-25	39.2000	39.2000	39.2000	39.2000	+20.615%	1	567	-79.439%
2026-02-20	32.5000	32.5000	32.5000	32.5000	+18.613%	1	567	-75.200%
2026-02-19	28.5500	28.5500	27.4000	27.4000	+1.294%	15	567	-70.584%
2026-02-18	27.0500	27.0500	27.0500	27.0500	+15.106%	5	567	-70.203%
2026-02-17	23.5000	23.5000	23.5000	23.5000	-28.135%	5	567	-65.702%
2026-02-09	32.7000	32.7000	32.7000	32.7000	+28.740%	30	567	-75.352%
2026-02-05	27.2000	27.2000	25.4000	25.4000	-22.773%	15	568	-68.268%
2026-02-03	32.8900	32.8900	32.8900	32.8900	+9.633%	1	563	-75.494%
2026-02-02	30.0000	30.0000	30.0000	30.0000	-12.409%	5	563	-73.133%
2026-01-30	34.2000	34.2500	34.2000	34.2500	-36.279%	11	568	-76.467%
2026-01-29	53.5000	53.7500	53.5000	53.7500	-11.885%	5	557	-85.005%
2026-01-28	61.0000	61.0000	61.0000	61.0000	+10.909%	10	557	-86.787%
2026-01-27	55.0000	55.0000	55.0000	55.0000	+2.996%	1	567	-85.345%
2026-01-26	60.0600	62.0200	53.3500	53.4000	+9.538%	22	568	-84.906%
2026-01-23	46.9000	48.7500	46.9000	48.7500	+18.902%	26	572	-83.467%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-2.241%	1	588	-80.341%
2026-01-20	41.6000	41.9400	41.5000	41.9400	+16.017%	5	589	-80.782%
2026-01-16	36.1500	36.1500	36.1500	36.1500	-8.712%	1	592	-77.704%
2026-01-14	38.6000	39.6000	38.2000	39.6000	+18.209%	110	592	-79.646%
2026-01-13	38.5500	38.5500	33.5000	33.5000	+1.147%	124	562	-75.940%
2026-01-12	33.1400	33.1400	32.6800	33.1200	+15.804%	4	566	-75.664%
2026-01-09	28.6000	28.6000	28.6000	28.6000	+15.509%	2	567	-71.818%
2026-01-08	24.7600	24.7600	24.7600	24.7600	-8.296%	4	565	-67.447%
2026-01-07	27.0300	27.0300	27.0000	27.0000	-8.475%	20	561	-70.148%
2026-01-06	28.4500	29.8000	28.4500	29.5000	+17.063%	126	541	-72.678%
2026-01-05	25.4600	26.3500	25.2000	25.2000	+9.565%	22	562	-68.016%
2026-01-02	22.9400	23.0000	22.9400	23.0000	+6.977%	4	584	-64.957%
2025-12-31	22.4500	22.4500	21.4800	21.5000	-3.371%	24	564	-62.512%
2025-12-29	22.0000	22.6000	20.8000	22.2500	-19.675%	36	564	-63.775%
2025-12-26	24.3600	27.8000	24.3600	27.7000	+33.173%	106	584	-70.903%
2025-12-24	21.8000	21.8000	20.8000	20.8000	-3.030%	9	672	-61.250%
2025-12-23	20.0000	21.4500	19.4500	21.4500	+13.193%	24	672	-62.424%
2025-12-22	19.3600	19.3600	18.9500	18.9500	+5.278%	15	662	-57.467%
2025-12-19	17.0500	18.2000	17.0500	18.0000	+10.429%	17	672	-55.222%
2025-12-18	16.5000	16.9500	16.3000	16.3000	-2.395%	5	668	-50.552%
2025-12-17	16.5300	16.7000	16.4500	16.7000	+9.079%	25	667	-51.737%
2025-12-15	15.0000	15.3300	14.9400	15.3100	+13.999%	41	692	-47.355%
2025-12-12	15.6000	15.6000	13.4300	13.4300	-9.866%	14	687	-39.985%
2025-12-11	14.1100	15.2900	14.1100	14.9000	+7.581%	48	674	-45.906%
2025-12-10	12.9000	13.8500	12.9000	13.8500	+4.924%	95	720	-41.805%
2025-12-09	11.9100	13.2000	11.9000	13.2000	+22.791%	44	635	-38.939%
2025-12-08	11.1000	11.1000	10.7500	10.7500	-9.129%	11	621	-25.023%
2025-12-05	11.7300	11.8800	11.7300	11.8300	+14.854%	21	624	-31.868%
2025-12-04	11.0700	11.0700	9.8500	10.3000	-14.167%	147	603	-21.748%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-3.614%	1	734	-32.833%
2025-12-02	11.4000	12.4500	11.4000	12.4500	+4.359%	10	733	-35.261%
2025-12-01	11.8400	12.3900	11.8400	11.9300	+16.961%	28	727	-32.439%
2025-11-28	9.5000	10.2000	9.3000	10.2000	+25.926%	13	701	-20.980%
2025-11-26	7.3500	8.1000	7.3500	8.1000	+15.714%	104	814	-0.494%
2025-11-25	6.7300	7.0000	6.7300	7.0000	+8.865%	31	814	+15.143%
2025-11-24	6.3700	6.4500	6.3700	6.4300	+0.469%	8	785	+25.350%
2025-11-21	6.0500	6.5300	6.0500	6.4000	0.000%	121	782	+25.938%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-8.571%	22	661	+25.938%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+6.061%	5	639	+15.143%
2025-11-18	6.4800	6.6000	6.4800	6.6000	+8.197%	2	634	+22.121%
2025-11-17	6.6000	6.6000	6.1000	6.1000	-10.294%	28	636	+32.131%
2025-11-14	6.7500	7.0000	6.6500	6.8000	-12.821%	22	637	+18.529%
2025-11-13	7.9500	7.9500	7.6000	7.8000	-5.911%	6	627	+3.333%
2025-11-12	7.4000	8.2900	7.4000	8.2900	+25.606%	104	634	-2.774%
2025-11-11	6.0100	6.6000	6.0100	6.6000	+7.143%	57	552	+22.121%
2025-11-10	5.8600	6.1600	5.8600	6.1600	+27.010%	25	507	+30.844%
2025-11-07	4.9900	5.0000	4.8500	4.8500	+2.105%	42	511	+66.186%
2025-11-06	4.6800	4.8000	4.6500	4.7500	+7.955%	25	483	+69.684%
2025-11-04	4.6900	4.6900	4.4000	4.4000	-16.667%	25	478	+83.182%
2025-10-29	5.2300	5.2800	5.2300	5.2800	+12.340%	5	455	+52.652%
2025-10-28	4.7000	4.8000	4.7000	4.7000	-1.053%	86	458	+71.489%
2025-10-27	4.5000	4.7500	4.2000	4.7500	-13.636%	108	372	+69.684%
2025-10-24	5.4000	5.5000	5.4000	5.5000	-20.290%	100	372	+46.545%
2025-10-23	6.9500	6.9500	6.9000	6.9000	+30.930%	10	372	+16.812%
2025-10-22	5.2100	5.2900	5.2100	5.2700	+0.381%	8	364	+52.941%
2025-10-21	6.0200	6.2000	5.1500	5.2500	-25.532%	16	361	+53.524%
2025-10-20	7.0500	7.0500	7.0500	7.0500	0.000%	3	351	+14.326%
2025-10-17	7.5000	7.5000	7.0500	7.0500	-12.204%	3	351	+14.326%
2025-10-16	7.4000	8.1000	7.4000	8.0300	+8.514%	12	352	+0.374%
2025-10-15	6.9900	7.4000	6.9900	7.4000	+13.846%	60	352	+8.919%
2025-10-14	6.1100	6.5000	6.1100	6.5000	+0.775%	2	409	+24.000%
2025-10-13	6.6000	6.6000	5.9100	6.4500	+25.243%	35	411	+24.961%
2025-10-10	5.5000	5.5000	5.1500	5.1500	+13.187%	120	395	+56.505%
2025-10-09	5.5600	5.6000	4.3500	4.5500	-12.162%	29	288	+77.143%
2025-10-08	5.0600	5.2900	5.0600	5.1800	+17.727%	51	278	+55.598%
2025-10-07	4.7500	4.7500	4.3500	4.4000	-8.333%	71	257	+83.182%
2025-10-06	4.8000	4.8000	4.6900	4.8000	+6.667%	50	199	+67.917%
2025-10-03	5.1500	5.1500	4.3500	4.5000	+9.756%	11	189	+79.111%
2025-10-02	3.9000	4.1800	3.9000	4.1000	-8.889%	12	188	+96.585%
2025-10-01	4.5500	4.6000	4.5000	4.5000	0.000%	181	0	+79.111%