Dark

SLV20260930C48
SLV Sep 30 2026 48.00 Call (SLV260930C00048000)
option OPRA

EOD

Jul 28, 2026

5.85-16.309%(-1.14)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.7500	5.8500	5.7500	5.8500	-16.309%	18	1,049	0.000%
2026-07-27	6.7300	6.9900	6.7300	6.9900	+3.097%	42	1,044	-16.309%
2026-07-24	6.9300	6.9400	6.7700	6.7800	+5.280%	82	1,086	-13.717%
2026-07-23	6.5500	6.5500	6.4400	6.4400	-18.274%	88	1,084	-9.161%
2026-07-22	7.8100	8.0400	7.8100	7.8800	+6.631%	86	1,086	-25.761%
2026-07-21	7.4300	7.4400	7.3800	7.3900	+26.325%	80	1,082	-20.839%
2026-07-20	6.0100	6.1200	5.7800	5.8500	+4.278%	85	1,082	0.000%
2026-07-17	5.5000	5.6800	5.4900	5.6100	+5.451%	85	1,085	+4.278%
2026-07-16	5.7000	5.8800	5.3200	5.3200	-21.649%	80	1,080	+9.962%
2026-07-15	6.7800	6.7900	6.7400	6.7900	-2.722%	38	1,078	-13.844%
2026-07-13	6.9800	6.9800	6.9800	6.9800	-9.351%	2	1,040	-16.189%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,038	-24.026%
2026-06-24	7.9000	7.9000	7.9000	7.9000	-22.549%	2	1,036	-25.949%
2026-06-23	10.4000	10.4000	10.2000	10.2000	-39.645%	6	1,034	-42.647%
2026-06-17	16.9000	16.9000	16.9000	16.9000	+13.805%	1	1,029	-65.385%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-31.122%	1	1,029	-60.606%
2026-05-29	21.5600	21.5600	21.5600	21.5600	-29.079%	2	1,029	-72.866%
2026-05-12	30.4000	30.4000	30.4000	30.4000	+16.878%	5	1,029	-80.757%
2026-05-07	26.0000	26.0100	26.0000	26.0100	+4.668%	240	1,034	-77.509%
2026-04-21	24.8500	24.8500	24.8500	24.8500	-4.423%	18	1,123	-76.459%
2026-04-20	25.9000	26.1500	25.9000	26.0000	-7.308%	26	1,123	-77.500%
2026-04-17	28.4000	28.4000	28.0500	28.0500	+8.301%	21	1,097	-79.144%
2026-04-16	25.9000	25.9000	25.9000	25.9000	+15.884%	6	1,076	-77.413%
2026-04-09	22.5400	22.5500	22.3400	22.3500	-3.456%	100	1,070	-73.826%
2026-04-08	23.1500	23.1500	23.1500	23.1500	+9.456%	8	1,120	-74.730%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-20.339%	8	1,112	-72.340%
2026-03-17	26.5500	26.5500	26.5500	26.5500	-13.799%	66	1,112	-77.966%
2026-03-09	30.8000	30.8000	30.8000	30.8000	+3.356%	74	1,124	-81.006%
2026-03-06	29.8000	29.8000	29.8000	29.8000	+19.679%	6	1,124	-80.369%
2026-02-19	24.9000	24.9000	24.9000	24.9000	+1.220%	15	1,127	-76.506%
2026-02-18	24.6000	24.6000	24.6000	24.6000	+2.244%	1	1,127	-76.220%
2026-02-06	24.0600	24.0600	24.0600	24.0600	+3.484%	1	1,127	-75.686%
2026-02-05	23.2500	23.2500	23.2500	23.2500	-29.970%	2	1,126	-74.839%
2026-02-04	33.2000	33.2000	33.2000	33.2000	+7.513%	1	1,127	-82.380%
2026-02-03	30.8900	30.8900	30.8800	30.8800	-25.680%	140	1,128	-81.056%
2026-01-30	41.5500	41.5500	41.5500	41.5500	-16.900%	4	1,068	-85.921%
2026-01-27	50.0000	50.0000	50.0000	50.0000	-4.943%	5	1,068	-88.300%
2026-01-26	52.6000	52.6000	52.6000	52.6000	+20.642%	1	1,073	-88.878%
2026-01-23	43.6000	43.6000	43.6000	43.6000	+10.660%	10	1,074	-86.583%
2026-01-20	39.8500	39.8500	39.4000	39.4000	+22.360%	2	1,077	-85.152%
2026-01-13	32.9700	32.9700	32.2000	32.2000	+26.772%	2	1,078	-81.832%
2026-01-09	25.4000	25.4000	25.4000	25.4000	+15.455%	1	1,078	-76.969%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-8.333%	2	1,079	-73.409%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-9.434%	3	1,081	-75.625%
2026-01-06	25.2500	26.5000	25.2500	26.5000	+14.471%	5	1,084	-77.925%
2026-01-05	23.5200	23.5200	23.1500	23.1500	+9.456%	8	1,089	-74.730%
2026-01-02	21.1500	21.1500	21.1500	21.1500	+4.963%	1	1,089	-72.340%
2025-12-29	20.1500	20.1500	20.1500	20.1500	-18.089%	3	1,088	-70.968%
2025-12-26	22.6300	24.6000	22.6300	24.6000	+31.551%	7	1,091	-76.220%
2025-12-24	18.7000	18.7000	18.7000	18.7000	-0.901%	1	1,092	-68.717%
2025-12-23	17.5000	18.8700	17.5000	18.8700	+19.658%	2	1,092	-68.998%
2025-12-19	15.1000	15.7700	15.1000	15.7700	+9.514%	25	1,093	-62.904%
2025-12-18	14.4000	14.4000	14.4000	14.4000	-5.574%	5	1,105	-59.375%
2025-12-17	15.0000	15.2500	15.0000	15.2500	+32.035%	11	1,100	-61.639%
2025-12-12	11.8500	11.8500	11.5400	11.5500	-14.444%	12	1,091	-49.351%
2025-12-11	12.8000	13.5000	12.8000	13.5000	+12.126%	11	1,091	-56.667%
2025-12-10	11.1500	12.0400	10.8400	12.0400	+9.754%	7	1,101	-51.412%
2025-12-09	10.2500	10.9700	10.2500	10.9700	+10.808%	54	1,102	-46.673%
2025-12-05	9.9000	9.9000	9.9000	9.9000	+15.925%	3	1,156	-40.909%
2025-12-04	9.6000	9.6000	8.5400	8.5400	-18.042%	20	1,155	-31.499%
2025-12-03	10.2500	10.5500	10.2500	10.4200	+6.872%	67	1,148	-43.858%
2025-12-02	10.5000	10.5800	9.7500	9.7500	-10.138%	77	1,101	-40.000%
2025-12-01	9.5900	10.8500	9.5900	10.8500	+26.901%	18	1,096	-46.083%
2025-11-28	8.5000	8.5500	8.5000	8.5500	+23.022%	53	1,087	-31.579%
2025-11-26	6.2700	7.0500	6.2700	6.9500	+23.665%	154	1,110	-15.827%
2025-11-25	5.8000	5.8100	5.6200	5.6200	-3.103%	51	1,110	+4.093%
2025-11-24	5.1500	5.8000	5.1500	5.8000	+16.000%	7	1,061	+0.862%
2025-11-21	4.9700	5.0000	4.9700	5.0000	-5.123%	6	1,058	+17.000%
2025-11-20	5.6600	5.7300	5.2700	5.2700	-17.398%	8	1,064	+11.006%
2025-11-19	6.0100	6.3800	6.0100	6.3800	+19.252%	27	1,071	-8.307%
2025-11-18	5.3500	5.3500	5.3500	5.3500	+8.081%	14	1,095	+9.346%
2025-11-17	5.4500	5.4500	4.9500	4.9500	-9.007%	8	1,105	+18.182%
2025-11-14	5.9300	5.9400	5.4400	5.4400	-13.651%	104	1,098	+7.537%
2025-11-13	7.0000	7.0000	6.3000	6.3000	-10.000%	153	996	-7.143%
2025-11-12	6.5500	7.0000	6.5500	7.0000	+29.390%	20	945	-16.429%
2025-11-11	5.2000	5.4100	5.2000	5.4100	+8.200%	18	931	+8.133%
2025-11-10	4.6500	5.0000	4.6500	5.0000	+35.135%	5	936	+17.000%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-13.953%	1	934	+58.108%
2025-11-03	4.3000	4.3000	4.3000	4.3000	-5.077%	3	930	+36.047%
2025-10-31	4.5500	4.5500	4.5300	4.5300	+0.667%	2	930	+29.139%
2025-10-30	4.2500	4.5000	4.2500	4.5000	+8.434%	10	930	+30.000%
2025-10-29	4.1000	4.3500	4.1000	4.1500	+7.792%	18	938	+40.964%
2025-10-28	3.8700	3.8800	3.8500	3.8500	+3.495%	23	943	+51.948%
2025-10-27	3.5500	3.7200	3.5500	3.7200	-18.242%	2	929	+57.258%
2025-10-24	4.5500	4.5500	4.5500	4.5500	-6.186%	1	929	+28.571%
2025-10-23	4.4000	4.8500	4.4000	4.8500	+3.191%	62	928	+20.619%
2025-10-22	4.8000	4.8000	4.7000	4.7000	+6.818%	52	945	+24.468%
2025-10-21	4.7000	4.7000	4.2500	4.4000	-23.478%	5	893	+32.955%
2025-10-20	5.9200	5.9200	5.7500	5.7500	-4.326%	8	890	+1.739%
2025-10-17	6.6200	6.6200	5.3800	6.0100	-14.752%	32	894	-2.662%
2025-10-16	5.8500	7.0500	5.8500	7.0500	+10.156%	23	884	-17.021%
2025-10-15	5.5000	6.4000	5.5000	6.4000	+13.475%	309	871	-8.594%
2025-10-14	5.6400	5.6400	5.6400	5.6400	+11.683%	1	623	+3.723%
2025-10-13	5.5000	5.5000	4.9500	5.0500	+12.723%	279	623	+15.842%
2025-10-10	4.4800	4.4800	4.4800	4.4800	+12.000%	1	350	+30.580%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+12.676%	1	349	+46.250%
2025-10-07	3.8500	3.8500	3.5500	3.5500	+12.342%	334	349	+64.789%
2025-10-02	3.1600	3.1600	3.1600	3.1600	-13.896%	2	19	+85.127%
2025-10-01	3.6800	3.6800	3.6700	3.6700	0.000%	19	0	+59.401%