Dark

SLV20260930C50
SLV Sep 30 2026 50.00 Call (SLV260930C00050000)
option OPRA

EOD

Jul 30, 2026

5.67+5.000%(+0.27)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7000	5.7000	5.6400	5.6700	+5.000%	53	2,660	0.000%
2026-07-29	5.8500	5.8500	5.4000	5.4000	+11.801%	16	2,669	+5.000%
2026-07-28	4.8300	4.8300	4.8300	4.8300	-12.341%	1	2,668	+17.391%
2026-07-27	5.8500	5.8700	5.4600	5.5100	+0.182%	51	2,667	+2.904%
2026-07-24	5.3000	5.8200	5.3000	5.5000	+7.422%	86	2,665	+3.091%
2026-07-23	5.2300	5.2500	5.1100	5.1200	-22.659%	82	2,666	+10.742%
2026-07-22	6.4600	6.6200	6.4600	6.6200	+12.203%	82	2,667	-14.350%
2026-07-21	5.6800	6.1800	5.6800	5.9000	+25.000%	100	2,686	-3.898%
2026-07-20	4.8300	5.0000	4.7200	4.7200	+4.889%	130	2,682	+20.127%
2026-07-17	4.0000	4.5500	4.0000	4.5000	+5.882%	138	2,696	+26.000%
2026-07-16	4.4300	4.7300	4.2500	4.2500	-12.008%	127	2,642	+33.412%
2026-07-15	5.1700	5.1700	4.8000	4.8300	-20.165%	40	2,642	+17.391%
2026-07-14	6.4500	6.4500	6.0500	6.0500	+15.238%	2	2,641	-6.281%
2026-07-13	5.5500	5.5500	5.2500	5.2500	-28.279%	4	2,641	+8.000%
2026-07-09	7.3200	7.3200	7.3200	7.3200	+28.647%	40	2,641	-22.541%
2026-07-08	5.6400	5.6900	5.6400	5.6900	-33.450%	4	2,601	-0.351%
2026-07-06	8.3000	8.5500	8.3000	8.5500	+11.039%	4	2,600	-33.684%
2026-07-02	8.4500	8.4500	7.7000	7.7000	+10.000%	277	2,608	-26.364%
2026-07-01	6.7000	7.9000	6.7000	7.0000	-2.098%	98	2,608	-19.000%
2026-06-30	6.9000	7.3300	6.9000	7.1500	+12.776%	14	2,598	-20.699%
2026-06-29	6.2300	6.4200	6.2300	6.3400	-8.777%	8	2,597	-10.568%
2026-06-26	7.0500	7.1500	6.8700	6.9500	+11.736%	91	2,558	-18.417%
2026-06-25	6.2200	6.2200	6.2200	6.2200	+9.700%	10	2,512	-8.842%
2026-06-24	6.9300	6.9300	5.6700	5.6700	-33.684%	79	2,522	0.000%
2026-06-23	9.1200	9.1500	8.5400	8.5500	-23.661%	67	2,505	-33.684%
2026-06-22	12.3000	12.3000	11.1500	11.2000	-4.681%	83	2,503	-49.375%
2026-06-18	11.7500	11.7500	11.7500	11.7500	-12.963%	2	2,508	-51.745%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-13.295%	1	2,508	-58.000%
2026-06-15	15.4400	15.5700	15.4400	15.5700	+31.949%	26	2,508	-63.584%
2026-06-11	10.7500	11.8000	10.7100	11.8000	-14.801%	28	2,508	-51.949%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+1.689%	1	2,480	-59.061%
2026-06-05	13.5200	13.6200	13.5200	13.6200	-30.793%	3	2,479	-58.370%
2026-06-02	19.6800	19.6800	19.6800	19.6800	+5.523%	1	2,479	-71.189%
2026-06-01	18.6500	18.6500	18.6500	18.6500	-5.808%	2	2,479	-69.598%
2026-05-29	19.8000	19.8000	19.8000	19.8000	+6.854%	20	2,479	-71.364%
2026-05-27	18.5300	18.5300	18.5300	18.5300	-17.017%	3	2,479	-69.401%
2026-05-18	22.3300	22.3300	22.3300	22.3300	+4.786%	20	2,476	-74.608%
2026-05-15	21.4500	21.4500	21.3100	21.3100	-28.967%	3	2,477	-73.393%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+20.724%	2	2,474	-81.100%
2026-05-08	24.8500	24.8500	24.8500	24.8500	+7.112%	30	2,474	-77.183%
2026-05-07	24.8500	24.8500	23.2000	23.2000	+35.911%	351	2,474	-75.560%
2026-04-29	17.1900	17.1900	17.0700	17.0700	-16.732%	3	2,511	-66.784%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-22.903%	4	2,508	-72.341%
2026-04-17	26.5900	26.5900	26.5900	26.5900	+10.104%	3	2,508	-78.676%
2026-04-14	24.1500	24.1500	24.1500	24.1500	+9.524%	3	2,532	-76.522%
2026-04-10	21.7500	22.1000	21.7500	22.0500	+1.379%	50	2,537	-74.286%
2026-04-09	21.4000	21.7500	21.4000	21.7500	+1.351%	11	2,528	-73.931%
2026-04-08	21.4600	21.4600	21.4600	21.4600	+19.421%	2	2,528	-73.579%
2026-04-07	18.7500	18.7500	17.9700	17.9700	-8.782%	4	2,528	-68.447%
2026-04-02	19.1000	19.8000	19.1000	19.7000	-9.217%	12	2,528	-71.218%
2026-03-31	20.9000	21.7000	20.9000	21.7000	+16.792%	2	2,528	-73.871%
2026-03-30	18.5800	18.5800	18.5800	18.5800	+1.309%	2	2,528	-69.483%
2026-03-27	18.3400	18.3400	18.3400	18.3400	+12.792%	1	2,528	-69.084%
2026-03-26	15.8200	16.3600	15.7900	16.2600	-14.958%	26	2,528	-65.129%
2026-03-25	19.7500	19.9000	19.1200	19.1200	+7.718%	8	2,513	-70.345%
2026-03-23	17.7500	17.7500	17.7500	17.7500	+10.043%	2	2,509	-68.056%
2026-03-20	18.0000	18.0000	16.1300	16.1300	-14.156%	62	2,509	-64.848%
2026-03-19	16.3600	18.7900	16.3600	18.7900	-17.624%	14	2,504	-69.824%
2026-03-18	22.8100	22.8100	22.8100	22.8100	-26.891%	6	2,504	-75.142%
2026-03-12	31.2000	31.2000	31.2000	31.2000	+6.667%	1	2,504	-81.827%
2026-03-06	29.2500	29.2500	29.2500	29.2500	+4.464%	3	2,986	-80.615%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-3.448%	3	2,986	-79.750%
2026-03-04	30.1000	30.1000	29.0000	29.0000	-24.084%	80	2,986	-80.448%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+8.894%	15	2,973	-85.157%
2026-02-23	33.2600	35.0800	32.8000	35.0800	+26.872%	18	2,975	-83.837%
2026-02-20	26.4000	27.6500	26.4000	27.6500	+38.945%	42	2,979	-79.494%
2026-02-17	19.3700	19.9000	19.3700	19.9000	-14.224%	3	2,997	-71.508%
2026-02-13	23.1500	23.2500	23.1500	23.2000	+1.532%	3	2,997	-75.560%
2026-02-12	23.0000	23.0000	22.8500	22.8500	-20.797%	4	2,997	-75.186%
2026-02-11	28.8500	28.8500	28.8500	28.8500	+0.348%	25	3,000	-80.347%
2026-02-09	28.7000	28.8100	28.7000	28.7500	+17.973%	1,002	3,007	-80.278%
2026-02-06	24.3700	24.3700	24.3700	24.3700	+5.043%	25	3,229	-76.734%
2026-02-05	22.8000	23.5000	22.8000	23.2000	-25.161%	1,004	3,217	-75.560%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+16.893%	2	2,528	-81.710%
2026-02-02	27.2000	27.2000	23.0700	26.5200	-9.178%	12	2,528	-78.620%
2026-01-30	41.8000	41.8000	24.4500	29.2000	-45.926%	65	2,528	-80.582%
2026-01-29	54.0000	54.0000	54.0000	54.0000	-1.099%	5	2,528	-89.500%
2026-01-28	54.4500	54.6000	53.6000	54.6000	+9.573%	6	2,528	-89.615%
2026-01-26	51.9700	58.3300	49.8300	49.8300	+15.884%	63	2,528	-88.621%
2026-01-23	43.0000	43.0000	43.0000	43.0000	+10.256%	1	2,532	-86.814%
2026-01-22	39.0000	39.0000	39.0000	39.0000	+4.558%	5	2,532	-85.462%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-2.100%	2	2,532	-84.799%
2026-01-20	38.1500	38.1500	36.8500	38.1000	+13.765%	10	2,534	-85.118%
2026-01-16	33.3500	33.4900	33.3500	33.4900	+1.485%	3	2,534	-83.070%
2026-01-15	32.9600	33.0000	32.9600	33.0000	-9.341%	3	2,534	-82.818%
2026-01-14	35.0000	36.4000	34.2000	36.4000	+22.559%	137	2,535	-84.423%
2026-01-13	31.8000	31.9000	29.7000	29.7000	+2.414%	8	2,630	-80.909%
2026-01-12	28.8200	29.7000	28.5300	29.0000	+17.647%	13	2,630	-80.448%
2026-01-09	24.3800	24.8500	24.3000	24.6500	+17.102%	140	2,638	-76.998%
2026-01-08	19.9900	21.1300	19.9900	21.0500	-9.966%	3	2,732	-73.064%
2026-01-07	22.5200	23.6000	22.0500	23.3800	-6.293%	181	2,732	-75.749%
2026-01-06	24.4000	24.9500	24.4000	24.9500	+15.777%	179	2,847	-77.275%
2026-01-05	21.9500	22.5000	21.3000	21.5500	+20.391%	272	2,852	-73.689%
2026-01-02	19.4100	19.4100	17.9000	17.9000	-0.279%	20	2,852	-68.324%
2025-12-31	19.2500	19.8000	17.9300	17.9500	-15.370%	26	2,857	-68.412%
2025-12-30	21.4100	23.4000	21.0000	21.2100	+10.757%	116	2,857	-73.267%
2025-12-29	18.9500	19.3500	18.0300	19.1500	-18.890%	108	2,878	-70.392%
2025-12-26	20.9000	23.6100	20.5500	23.6100	+28.315%	39	2,876	-75.985%
2025-12-24	18.0500	18.4000	17.1900	18.4000	+3.081%	42	2,881	-69.185%
2025-12-23	16.5000	17.8500	16.0000	17.8500	+15.909%	105	2,881	-68.235%
2025-12-22	16.0500	16.1000	15.4000	15.4000	+6.648%	41	2,885	-63.182%
2025-12-19	13.9500	14.5900	13.9500	14.4400	+10.651%	24	2,917	-60.734%
2025-12-18	12.8200	13.1000	12.8200	13.0500	-7.447%	12	2,918	-56.552%
2025-12-17	13.0500	14.1000	13.0500	14.1000	+22.078%	229	2,920	-59.787%
2025-12-16	11.6700	11.6700	11.5200	11.5500	-4.860%	16	2,740	-50.909%
2025-12-15	11.9900	12.1500	11.7500	12.1400	+15.619%	33	2,740	-53.295%
2025-12-12	11.8000	11.8000	10.1500	10.5000	-12.500%	564	2,735	-46.000%
2025-12-11	11.5000	12.4000	11.2500	12.0000	+14.286%	69	2,727	-52.750%
2025-12-10	10.0000	10.5000	9.9500	10.5000	+0.962%	25	2,709	-46.000%
2025-12-09	9.0500	10.4000	9.0500	10.4000	+26.061%	542	2,709	-45.481%
2025-12-08	8.2500	8.2500	8.2500	8.2500	-2.827%	4	2,214	-31.273%
2025-12-05	8.6000	9.4100	8.4900	8.4900	+10.260%	193	2,214	-33.216%
2025-12-04	8.0000	8.0000	7.6000	7.7000	-18.085%	92	2,263	-26.364%
2025-12-03	9.7700	9.7700	9.3000	9.4000	-1.053%	77	2,255	-39.681%
2025-12-02	9.6000	9.6000	8.7500	9.5000	+0.529%	125	2,288	-40.316%
2025-12-01	8.8000	10.0000	8.6500	9.4500	+10.526%	164	2,334	-40.000%
2025-11-28	11.9000	11.9000	6.9700	8.5500	+36.364%	359	2,355	-33.684%
2025-11-26	5.6000	6.2700	5.6000	6.2700	+25.904%	84	2,201	-9.569%
2025-11-25	4.9500	5.1600	4.9500	4.9800	-2.353%	6	2,201	+13.855%
2025-11-24	4.7200	5.1000	4.7200	5.1000	+17.241%	26	2,201	+11.176%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-9.375%	25	2,193	+30.345%
2025-11-20	4.6200	4.8000	4.6200	4.8000	-4.950%	26	2,218	+18.125%
2025-11-19	4.8500	5.0500	4.8500	5.0500	+1.000%	2	2,200	+12.277%
2025-11-18	4.7000	5.0000	4.7000	5.0000	+6.383%	6	2,199	+13.400%
2025-11-17	4.6000	4.9200	4.4000	4.7000	-4.082%	18	2,198	+20.638%
2025-11-14	4.8500	5.3000	4.7900	4.9000	-13.121%	103	2,209	+15.714%
2025-11-13	5.9100	6.1500	5.6400	5.6400	-8.738%	26	2,188	+0.532%
2025-11-12	5.3500	6.4300	5.3500	6.1800	+32.903%	476	2,189	-8.252%
2025-11-11	4.5000	4.6500	4.5000	4.6500	+6.407%	4	1,915	+21.935%
2025-11-10	4.3000	4.4000	4.1500	4.3700	+27.405%	24	1,916	+29.748%
2025-11-07	3.4300	3.4300	3.4300	3.4300	+3.939%	3	1,900	+65.306%
2025-11-06	3.3000	3.5000	3.3000	3.3000	+3.125%	22	1,897	+71.818%
2025-11-04	3.2000	3.3500	3.2000	3.2000	-12.329%	10	1,881	+77.188%
2025-11-03	4.0000	4.0000	3.6500	3.6500	-9.877%	12	1,877	+55.342%
2025-10-31	4.0500	4.1000	4.0100	4.0500	-1.220%	28	1,877	+40.000%
2025-10-30	3.8000	4.1500	3.8000	4.1000	+14.846%	44	1,892	+38.293%
2025-10-29	3.7600	3.8000	3.5700	3.5700	+5.000%	7	1,909	+58.824%
2025-10-28	3.0000	3.5500	3.0000	3.4000	+4.615%	217	1,907	+66.765%
2025-10-27	3.4500	3.4500	2.8500	3.2500	-16.667%	361	1,990	+74.462%
2025-10-24	4.0700	4.2000	3.8500	3.9000	-5.569%	132	1,990	+45.385%
2025-10-23	4.2100	4.3200	4.1200	4.1300	+13.151%	117	1,916	+37.288%
2025-10-22	3.7900	3.7900	3.6500	3.6500	-6.410%	22	1,880	+55.342%
2025-10-21	5.1000	5.1000	3.7700	3.9000	-29.091%	504	1,888	+45.385%
2025-10-20	5.2500	5.7000	5.2400	5.5000	0.000%	359	1,453	+3.091%
2025-10-17	6.5000	6.5000	5.1000	5.5000	-14.063%	161	1,219	+3.091%
2025-10-16	5.5000	6.4000	5.5000	6.4000	+14.286%	25	1,094	-11.406%
2025-10-15	5.0500	5.6500	4.6500	5.6000	+20.430%	532	1,081	+1.250%
2025-10-14	5.0000	5.5000	4.6500	4.6500	+3.333%	33	716	+21.935%
2025-10-13	4.5000	4.6900	4.3000	4.5000	+19.363%	21	709	+26.000%
2025-10-10	3.7900	3.8500	3.5600	3.7700	+14.242%	87	707	+50.398%
2025-10-09	2.9500	3.3000	2.8200	3.3000	-5.714%	30	696	+71.818%
2025-10-08	3.4500	3.7500	3.4500	3.5000	+14.754%	359	680	+62.000%
2025-10-07	3.2500	3.2500	3.0200	3.0500	-9.496%	352	421	+85.902%
2025-10-06	3.4000	3.4000	3.2800	3.3700	+8.710%	93	191	+68.249%
2025-10-03	3.1700	3.1700	3.1000	3.1000	+4.377%	15	110	+82.903%
2025-10-02	3.3000	3.3000	2.6600	2.9700	-7.188%	10	109	+90.909%
2025-10-01	3.1500	3.2200	3.1500	3.2000	0.000%	109	0	+77.188%