Dark

SLV20260930C46
SLV Sep 30 2026 46.00 Call (SLV260930C00046000)
option OPRA

EOD

Jul 27, 2026

8.45+3.808%(+0.31)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.4400	8.4700	8.4300	8.4500	+3.808%	40	493	0.000%
2026-07-24	8.2300	8.3900	8.1300	8.1400	+3.038%	72	493	+3.808%
2026-07-23	7.8300	7.9500	7.8300	7.9000	-16.754%	86	493	+6.962%
2026-07-22	9.5200	9.5300	9.4800	9.4900	+6.510%	44	493	-10.959%
2026-07-21	8.9700	8.9700	8.9100	8.9100	+24.441%	20	493	-5.163%
2026-07-20	7.2800	7.3600	7.1600	7.1600	+3.468%	40	493	+18.017%
2026-07-17	6.7700	6.9300	6.7500	6.9200	+6.626%	62	493	+22.110%
2026-07-16	6.9200	7.0300	6.4900	6.4900	-18.976%	72	493	+30.200%
2026-07-15	7.9800	8.0100	7.9800	8.0100	-9.081%	30	493	+5.493%
2026-07-14	8.8100	8.8100	8.8100	8.8100	+5.509%	1	503	-4.086%
2026-07-13	8.3500	8.3500	8.3500	8.3500	-11.920%	10	503	+1.198%
2026-07-10	9.4800	9.4800	9.4800	9.4800	-4.819%	1	503	-10.865%
2026-06-30	9.9600	9.9600	9.9600	9.9600	+5.957%	4	503	-15.161%
2026-06-24	9.4000	9.4000	9.4000	9.4000	-64.054%	4	501	-10.106%
2026-04-22	26.1500	26.1500	26.1500	26.1500	-5.596%	9	501	-67.686%
2026-04-20	28.0500	28.0500	27.7000	27.7000	-6.419%	63	492	-69.495%
2026-04-17	30.4000	30.4000	29.6000	29.6000	+18.400%	78	492	-71.453%
2026-04-09	25.0500	25.4000	24.9500	25.0000	-1.961%	35	438	-66.200%
2026-04-08	25.5000	25.5000	25.5000	25.5000	+37.466%	1	438	-66.863%
2026-03-26	18.5500	18.5500	18.5500	18.5500	-28.654%	50	438	-54.447%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-8.289%	16	488	-67.500%
2026-03-17	28.3500	28.3500	28.3500	28.3500	-2.410%	6	488	-70.194%
2026-03-16	29.5500	29.5500	29.0500	29.0500	+0.276%	10	488	-70.912%
2026-03-13	28.9700	28.9700	28.9700	28.9700	-20.955%	7	487	-70.832%
2026-03-10	36.6500	36.6500	36.6500	36.6500	+13.643%	2	490	-76.944%
2026-03-06	32.2500	32.2500	32.2500	32.2500	+41.758%	1	490	-73.798%
2026-02-17	22.7500	22.7500	22.7500	22.7500	-13.102%	20	489	-62.857%
2026-02-13	26.1800	26.1800	26.1800	26.1800	-2.677%	2	489	-67.723%
2026-02-05	25.9000	26.9000	25.9000	26.9000	-16.589%	2	489	-68.587%
2026-02-03	32.2500	32.2500	32.2500	32.2500	-44.492%	7	489	-73.798%
2026-01-26	56.2000	58.1000	56.2000	58.1000	+24.411%	3	482	-85.456%
2026-01-23	46.7000	46.7000	46.7000	46.7000	+13.075%	200	482	-81.906%
2026-01-22	41.3000	41.3000	41.3000	41.3000	-0.121%	1	482	-79.540%
2026-01-20	41.3500	41.3500	41.3500	41.3500	+65.070%	24	482	-79.565%
2026-01-05	24.3000	25.0500	24.3000	25.0500	+9.628%	6	482	-66.267%
2026-01-02	22.8500	22.8500	22.8500	22.8500	+8.810%	1	482	-63.020%
2025-12-31	21.3000	21.3500	21.0000	21.0000	-20.000%	54	485	-59.762%
2025-12-30	26.2500	26.2500	26.2500	26.2500	+28.111%	1	485	-67.810%
2025-12-29	22.0500	22.0500	20.4900	20.4900	-22.679%	76	485	-58.760%
2025-12-26	24.3500	26.5000	24.3500	26.5000	+31.188%	26	527	-68.113%
2025-12-24	20.9500	20.9500	20.2000	20.2000	+0.748%	6	527	-58.168%
2025-12-23	20.0500	20.0500	20.0500	20.0500	+7.912%	1	527	-57.855%
2025-12-22	18.5800	18.5800	18.5800	18.5800	+8.275%	1	528	-54.521%
2025-12-19	17.1600	17.1600	17.1600	17.1600	+4.890%	1	528	-50.758%
2025-12-17	15.9900	16.3600	15.8500	16.3600	+25.846%	11	528	-48.350%
2025-12-12	12.8700	13.0000	12.8700	13.0000	-7.670%	51	538	-35.000%
2025-12-11	14.0800	14.0800	14.0800	14.0800	+15.033%	3	563	-39.986%
2025-12-10	12.2400	12.2400	12.2400	12.2400	-1.844%	2	563	-30.964%
2025-12-09	12.4700	12.4700	12.4700	12.4700	+19.904%	2	563	-32.237%
2025-12-08	10.4000	10.4000	10.4000	10.4000	-8.370%	53	562	-18.750%
2025-12-05	11.3500	11.3500	11.3500	11.3500	+16.410%	1	535	-25.551%
2025-12-04	10.7000	10.7000	9.7500	9.7500	-14.097%	14	535	-13.333%
2025-12-02	11.3000	11.3500	10.7500	11.3500	-0.176%	123	535	-25.551%
2025-12-01	11.8500	11.8500	10.8500	11.3700	+57.479%	51	588	-25.682%
2025-11-26	7.2200	7.2200	7.2200	7.2200	+11.077%	1	587	+17.036%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+0.775%	1	587	+30.000%
2025-11-24	6.4500	6.4500	6.4500	6.4500	+6.612%	1	587	+31.008%
2025-11-21	5.5000	6.2000	5.5000	6.0500	-1.945%	109	587	+39.669%
2025-11-20	6.0500	6.1700	6.0200	6.1700	-5.077%	8	498	+36.953%
2025-11-19	7.0000	7.0000	6.3500	6.5000	+4.839%	36	493	+30.000%
2025-11-18	6.0500	6.2000	6.0500	6.2000	-1.587%	54	481	+36.290%
2025-11-14	6.2000	6.3000	6.2000	6.3000	-19.231%	2	475	+34.127%
2025-11-12	7.0000	7.8000	7.0000	7.8000	+30.000%	4	476	+8.333%
2025-11-11	5.8500	6.0000	5.8500	6.0000	+8.108%	8	476	+40.833%
2025-11-10	5.2500	5.5500	5.2500	5.5500	+25.850%	14	478	+52.252%
2025-11-07	4.6500	4.6500	4.4100	4.4100	-12.673%	28	478	+91.610%
2025-10-31	6.2500	6.2500	5.0500	5.0500	+12.222%	17	473	+67.327%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+5.882%	1	462	+87.778%
2025-10-28	4.2500	4.2500	4.2500	4.2500	+14.865%	6	462	+98.824%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-20.430%	5	462	+128.378%
2025-10-22	5.0000	5.0000	4.6500	4.6500	-7.000%	9	462	+81.720%
2025-10-21	5.5000	5.5000	5.0000	5.0000	-23.780%	2	464	+69.000%
2025-10-20	6.6000	6.6000	6.5600	6.5600	+3.470%	3	463	+28.811%
2025-10-17	6.3600	6.3600	6.3400	6.3400	-9.429%	21	463	+33.281%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+6.061%	5	453	+20.714%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+4.762%	5	454	+28.030%
2025-10-14	5.8000	6.3500	5.8000	6.3000	+7.692%	11	454	+34.127%
2025-10-13	6.2000	6.2000	5.8500	5.8500	+18.661%	201	453	+44.444%
2025-10-10	5.0000	5.0000	4.8000	4.9300	+3.789%	205	253	+71.400%
2025-10-09	4.8700	4.8700	4.7500	4.7500	+18.750%	2	57	+77.895%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-10.112%	1	56	+111.250%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+7.748%	5	55	+89.888%
2025-10-01	4.1300	4.1300	4.1300	4.1300	0.000%	50	50	+104.600%