Dark

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

EOD

Sep 16, 2026

12.40-11.111%(-1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.4000	12.4000	12.4000	12.4000	-11.111%	10	466	0.000%
2026-09-08	14.1400	14.1700	13.8500	13.9500	+6.815%	84	469	-11.111%
2026-08-13	13.0300	13.0600	12.9900	13.0600	-4.810%	9	473	-5.054%
2026-08-12	13.8600	14.0700	13.4800	13.7200	+3.003%	30	479	-9.621%
2026-08-11	13.3200	13.3200	13.3200	13.3200	+8.293%	1	500	-6.907%
2026-08-10	12.3000	12.3000	12.3000	12.3000	+18.611%	20	500	+0.813%
2026-08-06	10.4800	10.5300	9.9600	10.3700	-6.577%	84	490	+19.576%
2026-08-05	10.9600	11.3900	10.8400	11.1000	+23.196%	79	491	+11.712%
2026-08-04	9.1600	9.1700	8.8900	9.0100	+14.777%	76	492	+37.625%
2026-08-03	7.4700	7.8500	7.4700	7.8500	-7.101%	38	495	+57.962%
2026-07-27	8.4400	8.4700	8.4300	8.4500	+3.808%	40	493	+46.746%
2026-07-24	8.2300	8.3900	8.1300	8.1400	+3.038%	72	493	+52.334%
2026-07-23	7.8300	7.9500	7.8300	7.9000	-16.754%	86	493	+56.962%
2026-07-22	9.5200	9.5300	9.4800	9.4900	+6.510%	44	493	+30.664%
2026-07-21	8.9700	8.9700	8.9100	8.9100	+24.441%	20	493	+39.169%
2026-07-20	7.2800	7.3600	7.1600	7.1600	+3.468%	40	493	+73.184%
2026-07-17	6.7700	6.9300	6.7500	6.9200	+6.626%	62	493	+79.191%
2026-07-16	6.9200	7.0300	6.4900	6.4900	-18.976%	72	493	+91.063%
2026-07-15	7.9800	8.0100	7.9800	8.0100	-9.081%	30	493	+54.806%
2026-07-14	8.8100	8.8100	8.8100	8.8100	+5.509%	1	503	+40.749%
2026-07-13	8.3500	8.3500	8.3500	8.3500	-11.920%	10	503	+48.503%
2026-07-10	9.4800	9.4800	9.4800	9.4800	-4.819%	1	503	+30.802%
2026-06-30	9.9600	9.9600	9.9600	9.9600	+5.957%	4	503	+24.498%
2026-06-24	9.4000	9.4000	9.4000	9.4000	-64.054%	4	501	+31.915%
2026-04-22	26.1500	26.1500	26.1500	26.1500	-5.596%	9	501	-52.581%
2026-04-20	28.0500	28.0500	27.7000	27.7000	-6.419%	63	492	-55.235%
2026-04-17	30.4000	30.4000	29.6000	29.6000	+18.400%	78	492	-58.108%
2026-04-09	25.0500	25.4000	24.9500	25.0000	-1.961%	35	438	-50.400%
2026-04-08	25.5000	25.5000	25.5000	25.5000	+37.466%	1	438	-51.373%
2026-03-26	18.5500	18.5500	18.5500	18.5500	-28.654%	50	438	-33.154%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-8.289%	16	488	-52.308%
2026-03-17	28.3500	28.3500	28.3500	28.3500	-2.410%	6	488	-56.261%
2026-03-16	29.5500	29.5500	29.0500	29.0500	+0.276%	10	488	-57.315%
2026-03-13	28.9700	28.9700	28.9700	28.9700	-20.955%	7	487	-57.197%
2026-03-10	36.6500	36.6500	36.6500	36.6500	+13.643%	2	490	-66.166%
2026-03-06	32.2500	32.2500	32.2500	32.2500	+41.758%	1	490	-61.550%
2026-02-17	22.7500	22.7500	22.7500	22.7500	-13.102%	20	489	-45.495%
2026-02-13	26.1800	26.1800	26.1800	26.1800	-2.677%	2	489	-52.636%
2026-02-05	25.9000	26.9000	25.9000	26.9000	-16.589%	2	489	-53.903%
2026-02-03	32.2500	32.2500	32.2500	32.2500	-44.492%	7	489	-61.550%
2026-01-26	56.2000	58.1000	56.2000	58.1000	+24.411%	3	482	-78.657%
2026-01-23	46.7000	46.7000	46.7000	46.7000	+13.075%	200	482	-73.448%
2026-01-22	41.3000	41.3000	41.3000	41.3000	-0.121%	1	482	-69.976%
2026-01-20	41.3500	41.3500	41.3500	41.3500	+65.070%	24	482	-70.012%
2026-01-05	24.3000	25.0500	24.3000	25.0500	+9.628%	6	482	-50.499%
2026-01-02	22.8500	22.8500	22.8500	22.8500	+8.810%	1	482	-45.733%
2025-12-31	21.3000	21.3500	21.0000	21.0000	-20.000%	54	485	-40.952%
2025-12-30	26.2500	26.2500	26.2500	26.2500	+28.111%	1	485	-52.762%
2025-12-29	22.0500	22.0500	20.4900	20.4900	-22.679%	76	485	-39.483%
2025-12-26	24.3500	26.5000	24.3500	26.5000	+31.188%	26	527	-53.208%
2025-12-24	20.9500	20.9500	20.2000	20.2000	+0.748%	6	527	-38.614%
2025-12-23	20.0500	20.0500	20.0500	20.0500	+7.912%	1	527	-38.155%
2025-12-22	18.5800	18.5800	18.5800	18.5800	+8.275%	1	528	-33.262%
2025-12-19	17.1600	17.1600	17.1600	17.1600	+4.890%	1	528	-27.739%
2025-12-17	15.9900	16.3600	15.8500	16.3600	+25.846%	11	528	-24.205%
2025-12-12	12.8700	13.0000	12.8700	13.0000	-7.670%	51	538	-4.615%
2025-12-11	14.0800	14.0800	14.0800	14.0800	+15.033%	3	563	-11.932%
2025-12-10	12.2400	12.2400	12.2400	12.2400	-1.844%	2	563	+1.307%
2025-12-09	12.4700	12.4700	12.4700	12.4700	+19.904%	2	563	-0.561%
2025-12-08	10.4000	10.4000	10.4000	10.4000	-8.370%	53	562	+19.231%
2025-12-05	11.3500	11.3500	11.3500	11.3500	+16.410%	1	535	+9.251%
2025-12-04	10.7000	10.7000	9.7500	9.7500	-14.097%	14	535	+27.179%
2025-12-02	11.3000	11.3500	10.7500	11.3500	-0.176%	123	535	+9.251%
2025-12-01	11.8500	11.8500	10.8500	11.3700	+57.479%	51	588	+9.059%
2025-11-26	7.2200	7.2200	7.2200	7.2200	+11.077%	1	587	+71.745%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+0.775%	1	587	+90.769%
2025-11-24	6.4500	6.4500	6.4500	6.4500	+6.612%	1	587	+92.248%
2025-11-21	5.5000	6.2000	5.5000	6.0500	-1.945%	109	587	+104.959%
2025-11-20	6.0500	6.1700	6.0200	6.1700	-5.077%	8	498	+100.972%
2025-11-19	7.0000	7.0000	6.3500	6.5000	+4.839%	36	493	+90.769%
2025-11-18	6.0500	6.2000	6.0500	6.2000	-1.587%	54	481	+100.000%
2025-11-14	6.2000	6.3000	6.2000	6.3000	-19.231%	2	475	+96.825%
2025-11-12	7.0000	7.8000	7.0000	7.8000	+30.000%	4	476	+58.974%
2025-11-11	5.8500	6.0000	5.8500	6.0000	+8.108%	8	476	+106.667%
2025-11-10	5.2500	5.5500	5.2500	5.5500	+25.850%	14	478	+123.423%
2025-11-07	4.6500	4.6500	4.4100	4.4100	-12.673%	28	478	+181.179%
2025-10-31	6.2500	6.2500	5.0500	5.0500	+12.222%	17	473	+145.545%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+5.882%	1	462	+175.556%
2025-10-28	4.2500	4.2500	4.2500	4.2500	+14.865%	6	462	+191.765%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-20.430%	5	462	+235.135%
2025-10-22	5.0000	5.0000	4.6500	4.6500	-7.000%	9	462	+166.667%
2025-10-21	5.5000	5.5000	5.0000	5.0000	-23.780%	2	464	+148.000%
2025-10-20	6.6000	6.6000	6.5600	6.5600	+3.470%	3	463	+89.024%
2025-10-17	6.3600	6.3600	6.3400	6.3400	-9.429%	21	463	+95.584%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+6.061%	5	453	+77.143%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+4.762%	5	454	+87.879%
2025-10-14	5.8000	6.3500	5.8000	6.3000	+7.692%	11	454	+96.825%
2025-10-13	6.2000	6.2000	5.8500	5.8500	+18.661%	201	453	+111.966%
2025-10-10	5.0000	5.0000	4.8000	4.9300	+3.789%	205	253	+151.521%
2025-10-09	4.8700	4.8700	4.7500	4.7500	+18.750%	2	57	+161.053%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-10.112%	1	56	+210.000%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+7.748%	5	55	+178.652%
2025-10-01	4.1300	4.1300	4.1300	4.1300	0.000%	50	50	+200.242%