Dark

SLV20260930C47
SLV Sep 30 2026 47.00 Call (SLV260930C00047000)
option OPRA

EOD

Jul 29, 2026

7.50+11.111%(+0.75)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.5000	7.5000	6.5000	7.5000	+11.111%	85	4,247	0.000%
2026-07-28	6.7500	6.7500	6.7500	6.7500	-12.224%	55	4,277	+11.111%
2026-07-27	7.6700	7.7500	7.6600	7.6900	+2.945%	40	4,222	-2.471%
2026-07-24	7.4600	7.6700	7.4100	7.4700	+3.894%	86	4,222	+0.402%
2026-07-23	7.1900	7.2100	7.1500	7.1900	-17.640%	86	4,222	+4.312%
2026-07-22	8.5900	8.7600	8.5900	8.7300	+7.380%	64	4,222	-14.089%
2026-07-21	8.2100	8.2100	8.1300	8.1300	+25.270%	60	4,222	-7.749%
2026-07-20	6.5700	6.7300	6.4800	6.4900	+3.674%	81	4,222	+15.562%
2026-07-17	6.1300	6.2600	6.0800	6.2600	+5.210%	82	4,222	+19.808%
2026-07-16	6.3500	6.4000	5.9400	5.9500	-18.381%	282	4,222	+26.050%
2026-07-15	7.4300	7.4600	7.2900	7.2900	-19.090%	38	4,222	+2.881%
2026-06-24	9.0100	9.0100	9.0100	9.0100	-42.465%	3	4,222	-16.759%
2026-06-12	15.6600	15.6600	15.6600	15.6600	-2.914%	1	4,223	-52.107%
2026-06-09	16.1300	16.1300	16.1300	16.1300	-39.926%	5	4,223	-53.503%
2026-04-20	26.8500	27.0000	26.8500	26.8500	-6.283%	36	4,223	-72.067%
2026-04-17	29.5000	29.5000	28.6500	28.6500	+7.505%	17	4,187	-73.822%
2026-04-15	26.6500	26.6500	26.6500	26.6500	-6.491%	20	4,170	-71.857%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-18.803%	5	4,150	-73.684%
2026-03-10	36.0000	36.0000	35.1000	35.1000	+1.445%	16	4,157	-78.632%
2026-02-26	34.5000	34.6000	34.5000	34.6000	-2.260%	10	4,162	-78.324%
2026-02-24	35.4000	35.4000	35.4000	35.4000	+38.281%	1	4,157	-78.814%
2026-02-19	25.6000	25.6000	25.6000	25.6000	+16.205%	15	4,158	-70.703%
2026-02-17	22.0300	22.0300	22.0300	22.0300	-32.506%	20	4,173	-65.956%
2026-02-03	33.2000	33.2000	32.6400	32.6400	+9.274%	3	4,173	-77.022%
2026-01-30	46.0000	46.0000	29.8700	29.8700	-47.486%	2	4,173	-74.891%
2026-01-29	56.8800	56.8800	56.8800	56.8800	+0.229%	2	4,174	-86.814%
2026-01-26	54.3000	56.7500	54.3000	56.7500	+24.945%	20	4,176	-86.784%
2026-01-23	44.2800	45.4200	44.2800	45.4200	+13.465%	6	4,176	-83.487%
2026-01-20	40.0300	40.0300	40.0300	40.0300	+12.602%	2	4,184	-81.264%
2026-01-16	35.5500	35.5500	35.5500	35.5500	-2.281%	5	4,184	-78.903%
2026-01-15	35.7800	36.3800	35.0500	36.3800	-0.899%	14	4,184	-79.384%
2026-01-14	36.7100	36.7100	36.7100	36.7100	+6.406%	1	4,193	-79.570%
2026-01-13	34.5000	34.5000	34.5000	34.5000	+29.944%	1	4,194	-78.261%
2026-01-09	26.5500	26.5500	26.5500	26.5500	+20.682%	1	4,194	-71.751%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-18.609%	1	4,195	-65.909%
2026-01-06	26.7000	27.0300	26.7000	27.0300	+13.811%	4	4,195	-72.253%
2026-01-05	24.3000	24.3000	23.7500	23.7500	+16.422%	3	4,200	-68.421%
2026-01-02	21.8400	21.8400	20.4000	20.4000	+1.442%	19	4,200	-63.235%
2025-12-31	20.2400	20.2400	20.1100	20.1100	-21.292%	2	4,206	-62.705%
2025-12-30	25.5500	25.5500	25.5500	25.5500	+19.672%	1	4,206	-70.646%
2025-12-29	21.3500	21.3500	21.3500	21.3500	-16.275%	1	4,207	-64.871%
2025-12-26	23.0000	25.5000	23.0000	25.5000	+32.813%	59	4,207	-70.588%
2025-12-23	18.6000	19.2000	18.6000	19.2000	+7.263%	43	4,207	-60.938%
2025-12-22	17.9000	17.9000	17.9000	17.9000	+18.543%	2	4,212	-58.101%
2025-12-18	15.1000	15.1000	15.1000	15.1000	-4.127%	33	4,212	-50.331%
2025-12-17	15.7500	15.7500	15.7500	15.7500	+17.978%	5	4,179	-52.381%
2025-12-12	13.3500	13.3500	13.3500	13.3500	-1.111%	13	4,179	-43.820%
2025-12-11	13.7000	13.7000	13.5000	13.5000	+15.880%	13	4,179	-44.444%
2025-12-10	11.4500	11.6500	11.4500	11.6500	-1.688%	107	4,186	-35.622%
2025-12-09	10.7500	11.8500	10.7500	11.8500	+25.132%	43	4,186	-36.709%
2025-12-08	9.4700	9.4700	9.4700	9.4700	-8.058%	3	4,186	-20.803%
2025-12-05	10.3500	10.3500	10.3000	10.3000	+14.572%	35	4,186	-27.184%
2025-12-04	9.2000	9.2500	8.9900	8.9900	-16.682%	20	4,186	-16.574%
2025-12-03	10.9500	10.9500	10.7900	10.7900	-1.009%	2	4,187	-30.491%
2025-12-02	11.0500	11.1000	10.4400	10.9000	-3.111%	206	4,186	-31.193%
2025-12-01	10.6500	11.2500	10.2000	11.2500	+20.968%	41	4,271	-33.333%
2025-11-28	8.5000	9.4300	8.5000	9.3000	+23.179%	95	4,289	-19.355%
2025-11-26	6.6000	7.5500	6.6000	7.5500	+23.770%	100	4,354	-0.662%
2025-11-25	6.0500	6.1000	6.0500	6.1000	+3.918%	20	4,354	+22.951%
2025-11-24	5.5500	5.8700	5.5000	5.8700	+5.766%	48	4,347	+27.768%
2025-11-21	5.1600	5.6000	5.1600	5.5500	-0.538%	38	4,342	+35.135%
2025-11-20	5.5600	5.5800	5.5600	5.5800	-7.309%	7	4,353	+34.409%
2025-11-19	6.1000	6.1000	5.9000	6.0200	+5.800%	21	4,354	+24.585%
2025-11-18	5.7500	5.7500	5.6700	5.6900	+6.355%	83	4,345	+31.810%
2025-11-17	5.8400	5.8400	5.3500	5.3500	-8.703%	4	4,351	+40.187%
2025-11-14	5.4000	6.1900	5.4000	5.8600	-13.185%	61	4,351	+27.986%
2025-11-13	7.1000	7.1000	6.7500	6.7500	-5.594%	3,131	4,341	+11.111%
2025-11-12	6.0500	7.5000	6.0500	7.1500	+25.439%	349	6,339	+4.895%
2025-11-11	5.6000	5.7000	5.3900	5.7000	+5.556%	239	6,042	+31.579%
2025-11-10	4.7800	5.4000	4.7800	5.4000	+28.571%	310	5,824	+38.889%
2025-11-07	4.1200	4.2500	4.1000	4.2000	-3.448%	217	5,603	+78.571%
2025-11-06	3.9500	4.3500	3.9500	4.3500	+3.571%	27	5,401	+72.414%
2025-11-05	4.2000	4.2000	4.1600	4.2000	+6.329%	25	5,407	+78.571%
2025-11-04	4.2500	4.2500	3.9500	3.9500	-15.054%	16	5,394	+89.873%
2025-11-03	4.6500	4.6500	4.6500	4.6500	-7.000%	1	5,393	+61.290%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+2.041%	1	5,393	+50.000%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+8.889%	10	5,393	+53.061%
2025-10-29	4.6500	4.7500	4.5000	4.5000	+7.143%	10	5,393	+66.667%
2025-10-28	4.0800	4.2000	4.0500	4.2000	+7.692%	215	5,393	+78.571%
2025-10-27	4.4000	4.4000	3.0000	3.9000	-17.895%	64	5,207	+92.308%
2025-10-24	4.7500	4.7500	4.7500	4.7500	-5.000%	5	5,207	+57.895%
2025-10-23	5.0000	5.1000	5.0000	5.0000	+6.383%	5	5,202	+50.000%
2025-10-22	4.9000	4.9000	4.7000	4.7000	0.000%	6	5,198	+59.574%
2025-10-21	5.1000	5.4500	4.1000	4.7000	-21.667%	267	5,198	+59.574%
2025-10-20	6.1500	6.8500	6.0000	6.0000	-8.397%	19	5,235	+25.000%
2025-10-17	6.5000	7.0000	5.9500	6.5500	-13.245%	4,026	5,218	+14.504%
2025-10-16	7.1000	7.6000	6.8500	7.5500	+17.969%	337	1,408	-0.662%
2025-10-15	6.4500	6.4500	6.1500	6.4000	+10.345%	14	1,398	+17.188%
2025-10-14	4.7500	6.4000	4.7500	5.8000	+4.882%	544	1,389	+29.310%
2025-10-13	5.1400	5.9000	5.1400	5.5300	+10.600%	910	918	+35.624%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+12.360%	1	285	+50.000%
2025-10-08	4.3500	4.5000	4.3500	4.4500	+14.103%	282	284	+68.539%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-6.024%	1	2	+92.308%
2025-10-06	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+80.723%