Dark

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

EOD

Sep 17, 2026

12.65+10.000%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6500	12.6500	12.6500	12.6500	+10.000%	1	4,223	0.000%
2026-09-11	11.5000	11.5000	11.5000	11.5000	-21.125%	1	4,224	+10.000%
2026-09-09	14.5000	14.5800	14.5000	14.5800	+14.174%	2	4,225	-13.237%
2026-09-08	13.1000	13.1000	12.5200	12.7700	+7.855%	201	4,224	-0.940%
2026-09-02	12.1000	12.1400	11.7700	11.8400	-26.596%	63	4,226	+6.841%
2026-08-21	16.1300	16.1300	16.1300	16.1300	+9.356%	1	4,230	-21.575%
2026-08-20	14.7300	14.7500	14.7300	14.7500	+13.900%	2	4,231	-14.237%
2026-08-19	12.9500	12.9500	12.9500	12.9500	-0.385%	2	4,231	-2.317%
2026-08-12	12.9400	13.1000	12.9400	13.0000	+4.754%	43	4,231	-2.692%
2026-08-11	12.4100	12.4100	12.4100	12.4100	+11.300%	1	4,245	+1.934%
2026-08-07	11.1500	11.1500	11.1500	11.1500	+17.368%	2	4,245	+13.453%
2026-08-06	9.6000	9.7000	9.3100	9.5000	-7.588%	86	4,245	+33.158%
2026-08-05	10.0400	10.5000	9.9400	10.2800	+25.519%	70	4,246	+23.054%
2026-08-04	8.0800	8.2300	8.0700	8.1900	+20.441%	74	4,246	+54.457%
2026-08-03	6.6700	6.8000	6.6700	6.8000	+1.341%	41	4,247	+86.029%
2026-07-31	6.7100	6.7100	6.7100	6.7100	-10.533%	2	4,247	+88.525%
2026-07-29	6.5000	7.5000	6.5000	7.5000	+11.111%	85	4,247	+68.667%
2026-07-28	6.7500	6.7500	6.7500	6.7500	-12.224%	55	4,277	+87.407%
2026-07-27	7.6700	7.7500	7.6600	7.6900	+2.945%	40	4,222	+64.499%
2026-07-24	7.4600	7.6700	7.4100	7.4700	+3.894%	86	4,222	+69.344%
2026-07-23	7.1900	7.2100	7.1500	7.1900	-17.640%	86	4,222	+75.939%
2026-07-22	8.5900	8.7600	8.5900	8.7300	+7.380%	64	4,222	+44.903%
2026-07-21	8.2100	8.2100	8.1300	8.1300	+25.270%	60	4,222	+55.597%
2026-07-20	6.5700	6.7300	6.4800	6.4900	+3.674%	81	4,222	+94.915%
2026-07-17	6.1300	6.2600	6.0800	6.2600	+5.210%	82	4,222	+102.077%
2026-07-16	6.3500	6.4000	5.9400	5.9500	-18.381%	282	4,222	+112.605%
2026-07-15	7.4300	7.4600	7.2900	7.2900	-19.090%	38	4,222	+73.525%
2026-06-24	9.0100	9.0100	9.0100	9.0100	-42.465%	3	4,222	+40.400%
2026-06-12	15.6600	15.6600	15.6600	15.6600	-2.914%	1	4,223	-19.221%
2026-06-09	16.1300	16.1300	16.1300	16.1300	-39.926%	5	4,223	-21.575%
2026-04-20	26.8500	27.0000	26.8500	26.8500	-6.283%	36	4,223	-52.886%
2026-04-17	29.5000	29.5000	28.6500	28.6500	+7.505%	17	4,187	-55.846%
2026-04-15	26.6500	26.6500	26.6500	26.6500	-6.491%	20	4,170	-52.533%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-18.803%	5	4,150	-55.614%
2026-03-10	36.0000	36.0000	35.1000	35.1000	+1.445%	16	4,157	-63.960%
2026-02-26	34.5000	34.6000	34.5000	34.6000	-2.260%	10	4,162	-63.439%
2026-02-24	35.4000	35.4000	35.4000	35.4000	+38.281%	1	4,157	-64.266%
2026-02-19	25.6000	25.6000	25.6000	25.6000	+16.205%	15	4,158	-50.586%
2026-02-17	22.0300	22.0300	22.0300	22.0300	-32.506%	20	4,173	-42.578%
2026-02-03	33.2000	33.2000	32.6400	32.6400	+9.274%	3	4,173	-61.244%
2026-01-30	46.0000	46.0000	29.8700	29.8700	-47.486%	2	4,173	-57.650%
2026-01-29	56.8800	56.8800	56.8800	56.8800	+0.229%	2	4,174	-77.760%
2026-01-26	54.3000	56.7500	54.3000	56.7500	+24.945%	20	4,176	-77.709%
2026-01-23	44.2800	45.4200	44.2800	45.4200	+13.465%	6	4,176	-72.149%
2026-01-20	40.0300	40.0300	40.0300	40.0300	+12.602%	2	4,184	-68.399%
2026-01-16	35.5500	35.5500	35.5500	35.5500	-2.281%	5	4,184	-64.416%
2026-01-15	35.7800	36.3800	35.0500	36.3800	-0.899%	14	4,184	-65.228%
2026-01-14	36.7100	36.7100	36.7100	36.7100	+6.406%	1	4,193	-65.541%
2026-01-13	34.5000	34.5000	34.5000	34.5000	+29.944%	1	4,194	-63.333%
2026-01-09	26.5500	26.5500	26.5500	26.5500	+20.682%	1	4,194	-52.354%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-18.609%	1	4,195	-42.500%
2026-01-06	26.7000	27.0300	26.7000	27.0300	+13.811%	4	4,195	-53.200%
2026-01-05	24.3000	24.3000	23.7500	23.7500	+16.422%	3	4,200	-46.737%
2026-01-02	21.8400	21.8400	20.4000	20.4000	+1.442%	19	4,200	-37.990%
2025-12-31	20.2400	20.2400	20.1100	20.1100	-21.292%	2	4,206	-37.096%
2025-12-30	25.5500	25.5500	25.5500	25.5500	+19.672%	1	4,206	-50.489%
2025-12-29	21.3500	21.3500	21.3500	21.3500	-16.275%	1	4,207	-40.749%
2025-12-26	23.0000	25.5000	23.0000	25.5000	+32.813%	59	4,207	-50.392%
2025-12-23	18.6000	19.2000	18.6000	19.2000	+7.263%	43	4,207	-34.115%
2025-12-22	17.9000	17.9000	17.9000	17.9000	+18.543%	2	4,212	-29.330%
2025-12-18	15.1000	15.1000	15.1000	15.1000	-4.127%	33	4,212	-16.225%
2025-12-17	15.7500	15.7500	15.7500	15.7500	+17.978%	5	4,179	-19.683%
2025-12-12	13.3500	13.3500	13.3500	13.3500	-1.111%	13	4,179	-5.243%
2025-12-11	13.7000	13.7000	13.5000	13.5000	+15.880%	13	4,179	-6.296%
2025-12-10	11.4500	11.6500	11.4500	11.6500	-1.688%	107	4,186	+8.584%
2025-12-09	10.7500	11.8500	10.7500	11.8500	+25.132%	43	4,186	+6.751%
2025-12-08	9.4700	9.4700	9.4700	9.4700	-8.058%	3	4,186	+33.580%
2025-12-05	10.3500	10.3500	10.3000	10.3000	+14.572%	35	4,186	+22.816%
2025-12-04	9.2000	9.2500	8.9900	8.9900	-16.682%	20	4,186	+40.712%
2025-12-03	10.9500	10.9500	10.7900	10.7900	-1.009%	2	4,187	+17.238%
2025-12-02	11.0500	11.1000	10.4400	10.9000	-3.111%	206	4,186	+16.055%
2025-12-01	10.6500	11.2500	10.2000	11.2500	+20.968%	41	4,271	+12.444%
2025-11-28	8.5000	9.4300	8.5000	9.3000	+23.179%	95	4,289	+36.022%
2025-11-26	6.6000	7.5500	6.6000	7.5500	+23.770%	100	4,354	+67.550%
2025-11-25	6.0500	6.1000	6.0500	6.1000	+3.918%	20	4,354	+107.377%
2025-11-24	5.5500	5.8700	5.5000	5.8700	+5.766%	48	4,347	+115.503%
2025-11-21	5.1600	5.6000	5.1600	5.5500	-0.538%	38	4,342	+127.928%
2025-11-20	5.5600	5.5800	5.5600	5.5800	-7.309%	7	4,353	+126.703%
2025-11-19	6.1000	6.1000	5.9000	6.0200	+5.800%	21	4,354	+110.133%
2025-11-18	5.7500	5.7500	5.6700	5.6900	+6.355%	83	4,345	+122.320%
2025-11-17	5.8400	5.8400	5.3500	5.3500	-8.703%	4	4,351	+136.449%
2025-11-14	5.4000	6.1900	5.4000	5.8600	-13.185%	61	4,351	+115.870%
2025-11-13	7.1000	7.1000	6.7500	6.7500	-5.594%	3,131	4,341	+87.407%
2025-11-12	6.0500	7.5000	6.0500	7.1500	+25.439%	349	6,339	+76.923%
2025-11-11	5.6000	5.7000	5.3900	5.7000	+5.556%	239	6,042	+121.930%
2025-11-10	4.7800	5.4000	4.7800	5.4000	+28.571%	310	5,824	+134.259%
2025-11-07	4.1200	4.2500	4.1000	4.2000	-3.448%	217	5,603	+201.190%
2025-11-06	3.9500	4.3500	3.9500	4.3500	+3.571%	27	5,401	+190.805%
2025-11-05	4.2000	4.2000	4.1600	4.2000	+6.329%	25	5,407	+201.190%
2025-11-04	4.2500	4.2500	3.9500	3.9500	-15.054%	16	5,394	+220.253%
2025-11-03	4.6500	4.6500	4.6500	4.6500	-7.000%	1	5,393	+172.043%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+2.041%	1	5,393	+153.000%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+8.889%	10	5,393	+158.163%
2025-10-29	4.6500	4.7500	4.5000	4.5000	+7.143%	10	5,393	+181.111%
2025-10-28	4.0800	4.2000	4.0500	4.2000	+7.692%	215	5,393	+201.190%
2025-10-27	4.4000	4.4000	3.0000	3.9000	-17.895%	64	5,207	+224.359%
2025-10-24	4.7500	4.7500	4.7500	4.7500	-5.000%	5	5,207	+166.316%
2025-10-23	5.0000	5.1000	5.0000	5.0000	+6.383%	5	5,202	+153.000%
2025-10-22	4.9000	4.9000	4.7000	4.7000	0.000%	6	5,198	+169.149%
2025-10-21	5.1000	5.4500	4.1000	4.7000	-21.667%	267	5,198	+169.149%
2025-10-20	6.1500	6.8500	6.0000	6.0000	-8.397%	19	5,235	+110.833%
2025-10-17	6.5000	7.0000	5.9500	6.5500	-13.245%	4,026	5,218	+93.130%
2025-10-16	7.1000	7.6000	6.8500	7.5500	+17.969%	337	1,408	+67.550%
2025-10-15	6.4500	6.4500	6.1500	6.4000	+10.345%	14	1,398	+97.656%
2025-10-14	4.7500	6.4000	4.7500	5.8000	+4.882%	544	1,389	+118.103%
2025-10-13	5.1400	5.9000	5.1400	5.5300	+10.600%	910	918	+128.752%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+12.360%	1	285	+153.000%
2025-10-08	4.3500	4.5000	4.3500	4.4500	+14.103%	282	284	+184.270%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-6.024%	1	2	+224.359%
2025-10-06	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+204.819%