Dark

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

Inactive

Sep 3, 2026

12.65+14.583%(+1.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.6500	12.6500	12.6500	12.6500	+14.583%	1	1,071	0.000%
2026-09-02	11.0600	11.0600	10.9900	11.0400	+5.747%	66	1,071	+14.583%
2026-09-01	10.3600	10.4700	10.3300	10.4400	-30.400%	84	1,069	+21.169%
2026-08-27	15.0000	15.0000	15.0000	15.0000	+4.822%	1	1,068	-15.667%
2026-08-24	14.3100	14.3100	14.3100	14.3100	+18.953%	2	1,069	-11.600%
2026-08-19	12.0400	12.0400	12.0300	12.0300	+7.699%	5	1,071	+5.154%
2026-08-13	11.1600	11.1800	10.9900	11.1700	-4.120%	19	1,080	+13.250%
2026-08-12	12.1900	12.3500	11.5800	11.6500	+1.393%	35	1,087	+8.584%
2026-08-11	11.5000	11.5000	11.4900	11.4900	+11.014%	5	1,100	+10.096%
2026-08-10	10.3500	10.3500	10.3500	10.3500	+0.877%	5	1,103	+22.222%
2026-08-07	11.0000	11.0000	10.2600	10.2600	+18.203%	9	1,103	+23.294%
2026-08-06	8.7600	8.8400	8.4700	8.6800	-8.919%	88	1,105	+45.737%
2026-08-05	9.2500	9.5300	9.1200	9.5300	+27.067%	79	1,099	+32.739%
2026-08-04	7.3300	7.5000	7.3300	7.5000	+21.556%	78	1,095	+68.667%
2026-08-03	5.9000	6.1700	5.9000	6.1700	+2.833%	65	1,097	+105.024%
2026-07-31	5.8500	6.0300	5.8500	6.0000	+2.564%	10	1,055	+110.833%
2026-07-28	5.7500	5.8500	5.7500	5.8500	-16.309%	18	1,049	+116.239%
2026-07-27	6.7300	6.9900	6.7300	6.9900	+3.097%	42	1,044	+80.973%
2026-07-24	6.9300	6.9400	6.7700	6.7800	+5.280%	82	1,086	+86.578%
2026-07-23	6.5500	6.5500	6.4400	6.4400	-18.274%	88	1,084	+96.429%
2026-07-22	7.8100	8.0400	7.8100	7.8800	+6.631%	86	1,086	+60.533%
2026-07-21	7.4300	7.4400	7.3800	7.3900	+26.325%	80	1,082	+71.177%
2026-07-20	6.0100	6.1200	5.7800	5.8500	+4.278%	85	1,082	+116.239%
2026-07-17	5.5000	5.6800	5.4900	5.6100	+5.451%	85	1,085	+125.490%
2026-07-16	5.7000	5.8800	5.3200	5.3200	-21.649%	80	1,080	+137.782%
2026-07-15	6.7800	6.7900	6.7400	6.7900	-2.722%	38	1,078	+86.303%
2026-07-13	6.9800	6.9800	6.9800	6.9800	-9.351%	2	1,040	+81.232%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,038	+64.286%
2026-06-24	7.9000	7.9000	7.9000	7.9000	-22.549%	2	1,036	+60.127%
2026-06-23	10.4000	10.4000	10.2000	10.2000	-39.645%	6	1,034	+24.020%
2026-06-17	16.9000	16.9000	16.9000	16.9000	+13.805%	1	1,029	-25.148%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-31.122%	1	1,029	-14.815%
2026-05-29	21.5600	21.5600	21.5600	21.5600	-29.079%	2	1,029	-41.327%
2026-05-12	30.4000	30.4000	30.4000	30.4000	+16.878%	5	1,029	-58.388%
2026-05-07	26.0000	26.0100	26.0000	26.0100	+4.668%	240	1,034	-51.365%
2026-04-21	24.8500	24.8500	24.8500	24.8500	-4.423%	18	1,123	-49.095%
2026-04-20	25.9000	26.1500	25.9000	26.0000	-7.308%	26	1,123	-51.346%
2026-04-17	28.4000	28.4000	28.0500	28.0500	+8.301%	21	1,097	-54.902%
2026-04-16	25.9000	25.9000	25.9000	25.9000	+15.884%	6	1,076	-51.158%
2026-04-09	22.5400	22.5500	22.3400	22.3500	-3.456%	100	1,070	-43.400%
2026-04-08	23.1500	23.1500	23.1500	23.1500	+9.456%	8	1,120	-45.356%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-20.339%	8	1,112	-40.189%
2026-03-17	26.5500	26.5500	26.5500	26.5500	-13.799%	66	1,112	-52.354%
2026-03-09	30.8000	30.8000	30.8000	30.8000	+3.356%	74	1,124	-58.929%
2026-03-06	29.8000	29.8000	29.8000	29.8000	+19.679%	6	1,124	-57.550%
2026-02-19	24.9000	24.9000	24.9000	24.9000	+1.220%	15	1,127	-49.197%
2026-02-18	24.6000	24.6000	24.6000	24.6000	+2.244%	1	1,127	-48.577%
2026-02-06	24.0600	24.0600	24.0600	24.0600	+3.484%	1	1,127	-47.423%
2026-02-05	23.2500	23.2500	23.2500	23.2500	-29.970%	2	1,126	-45.591%
2026-02-04	33.2000	33.2000	33.2000	33.2000	+7.513%	1	1,127	-61.898%
2026-02-03	30.8900	30.8900	30.8800	30.8800	-25.680%	140	1,128	-59.035%
2026-01-30	41.5500	41.5500	41.5500	41.5500	-16.900%	4	1,068	-69.555%
2026-01-27	50.0000	50.0000	50.0000	50.0000	-4.943%	5	1,068	-74.700%
2026-01-26	52.6000	52.6000	52.6000	52.6000	+20.642%	1	1,073	-75.951%
2026-01-23	43.6000	43.6000	43.6000	43.6000	+10.660%	10	1,074	-70.986%
2026-01-20	39.8500	39.8500	39.4000	39.4000	+22.360%	2	1,077	-67.893%
2026-01-13	32.9700	32.9700	32.2000	32.2000	+26.772%	2	1,078	-60.714%
2026-01-09	25.4000	25.4000	25.4000	25.4000	+15.455%	1	1,078	-50.197%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-8.333%	2	1,079	-42.500%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-9.434%	3	1,081	-47.292%
2026-01-06	25.2500	26.5000	25.2500	26.5000	+14.471%	5	1,084	-52.264%
2026-01-05	23.5200	23.5200	23.1500	23.1500	+9.456%	8	1,089	-45.356%
2026-01-02	21.1500	21.1500	21.1500	21.1500	+4.963%	1	1,089	-40.189%
2025-12-29	20.1500	20.1500	20.1500	20.1500	-18.089%	3	1,088	-37.221%
2025-12-26	22.6300	24.6000	22.6300	24.6000	+31.551%	7	1,091	-48.577%
2025-12-24	18.7000	18.7000	18.7000	18.7000	-0.901%	1	1,092	-32.353%
2025-12-23	17.5000	18.8700	17.5000	18.8700	+19.658%	2	1,092	-32.962%
2025-12-19	15.1000	15.7700	15.1000	15.7700	+9.514%	25	1,093	-19.784%
2025-12-18	14.4000	14.4000	14.4000	14.4000	-5.574%	5	1,105	-12.153%
2025-12-17	15.0000	15.2500	15.0000	15.2500	+32.035%	11	1,100	-17.049%
2025-12-12	11.8500	11.8500	11.5400	11.5500	-14.444%	12	1,091	+9.524%
2025-12-11	12.8000	13.5000	12.8000	13.5000	+12.126%	11	1,091	-6.296%
2025-12-10	11.1500	12.0400	10.8400	12.0400	+9.754%	7	1,101	+5.066%
2025-12-09	10.2500	10.9700	10.2500	10.9700	+10.808%	54	1,102	+15.314%
2025-12-05	9.9000	9.9000	9.9000	9.9000	+15.925%	3	1,156	+27.778%
2025-12-04	9.6000	9.6000	8.5400	8.5400	-18.042%	20	1,155	+48.126%
2025-12-03	10.2500	10.5500	10.2500	10.4200	+6.872%	67	1,148	+21.401%
2025-12-02	10.5000	10.5800	9.7500	9.7500	-10.138%	77	1,101	+29.744%
2025-12-01	9.5900	10.8500	9.5900	10.8500	+26.901%	18	1,096	+16.590%
2025-11-28	8.5000	8.5500	8.5000	8.5500	+23.022%	53	1,087	+47.953%
2025-11-26	6.2700	7.0500	6.2700	6.9500	+23.665%	154	1,110	+82.014%
2025-11-25	5.8000	5.8100	5.6200	5.6200	-3.103%	51	1,110	+125.089%
2025-11-24	5.1500	5.8000	5.1500	5.8000	+16.000%	7	1,061	+118.103%
2025-11-21	4.9700	5.0000	4.9700	5.0000	-5.123%	6	1,058	+153.000%
2025-11-20	5.6600	5.7300	5.2700	5.2700	-17.398%	8	1,064	+140.038%
2025-11-19	6.0100	6.3800	6.0100	6.3800	+19.252%	27	1,071	+98.276%
2025-11-18	5.3500	5.3500	5.3500	5.3500	+8.081%	14	1,095	+136.449%
2025-11-17	5.4500	5.4500	4.9500	4.9500	-9.007%	8	1,105	+155.556%
2025-11-14	5.9300	5.9400	5.4400	5.4400	-13.651%	104	1,098	+132.537%
2025-11-13	7.0000	7.0000	6.3000	6.3000	-10.000%	153	996	+100.794%
2025-11-12	6.5500	7.0000	6.5500	7.0000	+29.390%	20	945	+80.714%
2025-11-11	5.2000	5.4100	5.2000	5.4100	+8.200%	18	931	+133.826%
2025-11-10	4.6500	5.0000	4.6500	5.0000	+35.135%	5	936	+153.000%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-13.953%	1	934	+241.892%
2025-11-03	4.3000	4.3000	4.3000	4.3000	-5.077%	3	930	+194.186%
2025-10-31	4.5500	4.5500	4.5300	4.5300	+0.667%	2	930	+179.249%
2025-10-30	4.2500	4.5000	4.2500	4.5000	+8.434%	10	930	+181.111%
2025-10-29	4.1000	4.3500	4.1000	4.1500	+7.792%	18	938	+204.819%
2025-10-28	3.8700	3.8800	3.8500	3.8500	+3.495%	23	943	+228.571%
2025-10-27	3.5500	3.7200	3.5500	3.7200	-18.242%	2	929	+240.054%
2025-10-24	4.5500	4.5500	4.5500	4.5500	-6.186%	1	929	+178.022%
2025-10-23	4.4000	4.8500	4.4000	4.8500	+3.191%	62	928	+160.825%
2025-10-22	4.8000	4.8000	4.7000	4.7000	+6.818%	52	945	+169.149%
2025-10-21	4.7000	4.7000	4.2500	4.4000	-23.478%	5	893	+187.500%
2025-10-20	5.9200	5.9200	5.7500	5.7500	-4.326%	8	890	+120.000%
2025-10-17	6.6200	6.6200	5.3800	6.0100	-14.752%	32	894	+110.483%
2025-10-16	5.8500	7.0500	5.8500	7.0500	+10.156%	23	884	+79.433%
2025-10-15	5.5000	6.4000	5.5000	6.4000	+13.475%	309	871	+97.656%
2025-10-14	5.6400	5.6400	5.6400	5.6400	+11.683%	1	623	+124.291%
2025-10-13	5.5000	5.5000	4.9500	5.0500	+12.723%	279	623	+150.495%
2025-10-10	4.4800	4.4800	4.4800	4.4800	+12.000%	1	350	+182.366%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+12.676%	1	349	+216.250%
2025-10-07	3.8500	3.8500	3.5500	3.5500	+12.342%	334	349	+256.338%
2025-10-02	3.1600	3.1600	3.1600	3.1600	-13.896%	2	19	+300.316%
2025-10-01	3.6800	3.6800	3.6700	3.6700	0.000%	19	0	+244.687%