Dark

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

EOD

Sep 17, 2026

9.50+23.057%(+1.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5000	9.5000	9.5000	9.5000	+23.057%	1	2,673	0.000%
2026-09-15	7.7500	7.7500	7.3700	7.7200	+6.630%	186	2,685	+23.057%
2026-09-14	7.7500	7.7500	7.2400	7.2400	-19.376%	16	2,767	+31.215%
2026-09-11	8.9800	8.9800	8.9800	8.9800	-19.678%	1	2,781	+5.791%
2026-09-09	11.1800	11.1800	11.1800	11.1800	+10.148%	1	2,781	-15.027%
2026-09-08	9.9600	10.1500	9.9600	10.1500	+2.113%	110	2,782	-6.404%
2026-09-04	9.9400	9.9400	9.9400	9.9400	-7.963%	100	2,789	-4.427%
2026-09-03	10.9000	10.9000	10.8000	10.8000	+18.162%	105	2,789	-12.037%
2026-09-02	9.3300	9.4900	9.1400	9.1400	+5.787%	104	2,816	+3.939%
2026-09-01	8.6400	8.6400	8.6400	8.6400	-16.117%	2	2,789	+9.954%
2026-08-31	10.3000	10.3000	10.3000	10.3000	-0.962%	3	2,789	-7.767%
2026-08-28	12.9500	13.0000	10.4000	10.4000	-11.640%	17	2,789	-8.654%
2026-08-26	11.7700	11.7700	11.7700	11.7700	-6.587%	1	2,777	-19.286%
2026-08-25	12.6000	12.6000	12.6000	12.6000	+1.613%	1	2,777	-24.603%
2026-08-24	12.4500	12.4500	12.4000	12.4000	-8.824%	2	2,777	-23.387%
2026-08-21	13.1600	13.6000	13.1600	13.6000	+15.745%	2	2,777	-30.147%
2026-08-20	11.7500	11.7500	11.7500	11.7500	+10.536%	1	2,777	-19.149%
2026-08-19	9.4000	10.6300	9.3600	10.6300	+24.327%	26	2,777	-10.630%
2026-08-18	8.8500	8.8700	8.5000	8.5500	-16.585%	203	2,779	+11.111%
2026-08-17	10.2200	10.7000	10.2200	10.2500	+7.330%	406	2,779	-7.317%
2026-08-14	9.8500	9.9800	9.5500	9.5500	+2.139%	11	2,783	-0.524%
2026-08-13	9.5000	9.5000	9.3500	9.3500	-7.242%	4	2,785	+1.604%
2026-08-12	10.6000	10.6000	9.9500	10.0800	+4.240%	25	2,793	-5.754%
2026-08-11	9.5900	9.6800	9.2900	9.6700	-7.464%	22	2,803	-1.758%
2026-08-10	9.5000	10.4600	9.3800	10.4500	+20.670%	233	2,813	-9.091%
2026-08-07	9.1000	9.1000	8.2500	8.6600	+18.145%	39	2,656	+9.700%
2026-08-06	7.2200	7.3300	6.7300	7.3300	-4.805%	127	2,672	+29.604%
2026-08-05	7.8200	8.1000	7.4800	7.7000	+29.412%	103	2,652	+23.377%
2026-08-04	6.1500	6.2500	5.8900	5.9500	+16.667%	99	2,659	+59.664%
2026-08-03	4.7500	5.1000	4.7200	5.1000	+3.030%	42	2,662	+86.275%
2026-07-31	4.6500	4.9500	4.6500	4.9500	-12.698%	52	2,662	+91.919%
2026-07-30	5.7000	5.7000	5.6400	5.6700	+5.000%	53	2,660	+67.549%
2026-07-29	5.8500	5.8500	5.4000	5.4000	+11.801%	16	2,669	+75.926%
2026-07-28	4.8300	4.8300	4.8300	4.8300	-12.341%	1	2,668	+96.687%
2026-07-27	5.8500	5.8700	5.4600	5.5100	+0.182%	51	2,667	+72.414%
2026-07-24	5.3000	5.8200	5.3000	5.5000	+7.422%	86	2,665	+72.727%
2026-07-23	5.2300	5.2500	5.1100	5.1200	-22.659%	82	2,666	+85.547%
2026-07-22	6.4600	6.6200	6.4600	6.6200	+12.203%	82	2,667	+43.505%
2026-07-21	5.6800	6.1800	5.6800	5.9000	+25.000%	100	2,686	+61.017%
2026-07-20	4.8300	5.0000	4.7200	4.7200	+4.889%	130	2,682	+101.271%
2026-07-17	4.0000	4.5500	4.0000	4.5000	+5.882%	138	2,696	+111.111%
2026-07-16	4.4300	4.7300	4.2500	4.2500	-12.008%	127	2,642	+123.529%
2026-07-15	5.1700	5.1700	4.8000	4.8300	-20.165%	40	2,642	+96.687%
2026-07-14	6.4500	6.4500	6.0500	6.0500	+15.238%	2	2,641	+57.025%
2026-07-13	5.5500	5.5500	5.2500	5.2500	-28.279%	4	2,641	+80.952%
2026-07-09	7.3200	7.3200	7.3200	7.3200	+28.647%	40	2,641	+29.781%
2026-07-08	5.6400	5.6900	5.6400	5.6900	-33.450%	4	2,601	+66.960%
2026-07-06	8.3000	8.5500	8.3000	8.5500	+11.039%	4	2,600	+11.111%
2026-07-02	8.4500	8.4500	7.7000	7.7000	+10.000%	277	2,608	+23.377%
2026-07-01	6.7000	7.9000	6.7000	7.0000	-2.098%	98	2,608	+35.714%
2026-06-30	6.9000	7.3300	6.9000	7.1500	+12.776%	14	2,598	+32.867%
2026-06-29	6.2300	6.4200	6.2300	6.3400	-8.777%	8	2,597	+49.842%
2026-06-26	7.0500	7.1500	6.8700	6.9500	+11.736%	91	2,558	+36.691%
2026-06-25	6.2200	6.2200	6.2200	6.2200	+9.700%	10	2,512	+52.733%
2026-06-24	6.9300	6.9300	5.6700	5.6700	-33.684%	79	2,522	+67.549%
2026-06-23	9.1200	9.1500	8.5400	8.5500	-23.661%	67	2,505	+11.111%
2026-06-22	12.3000	12.3000	11.1500	11.2000	-4.681%	83	2,503	-15.179%
2026-06-18	11.7500	11.7500	11.7500	11.7500	-12.963%	2	2,508	-19.149%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-13.295%	1	2,508	-29.630%
2026-06-15	15.4400	15.5700	15.4400	15.5700	+31.949%	26	2,508	-38.985%
2026-06-11	10.7500	11.8000	10.7100	11.8000	-14.801%	28	2,508	-19.492%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+1.689%	1	2,480	-31.408%
2026-06-05	13.5200	13.6200	13.5200	13.6200	-30.793%	3	2,479	-30.250%
2026-06-02	19.6800	19.6800	19.6800	19.6800	+5.523%	1	2,479	-51.728%
2026-06-01	18.6500	18.6500	18.6500	18.6500	-5.808%	2	2,479	-49.062%
2026-05-29	19.8000	19.8000	19.8000	19.8000	+6.854%	20	2,479	-52.020%
2026-05-27	18.5300	18.5300	18.5300	18.5300	-17.017%	3	2,479	-48.732%
2026-05-18	22.3300	22.3300	22.3300	22.3300	+4.786%	20	2,476	-57.456%
2026-05-15	21.4500	21.4500	21.3100	21.3100	-28.967%	3	2,477	-55.420%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+20.724%	2	2,474	-68.333%
2026-05-08	24.8500	24.8500	24.8500	24.8500	+7.112%	30	2,474	-61.771%
2026-05-07	24.8500	24.8500	23.2000	23.2000	+35.911%	351	2,474	-59.052%
2026-04-29	17.1900	17.1900	17.0700	17.0700	-16.732%	3	2,511	-44.347%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-22.903%	4	2,508	-53.659%
2026-04-17	26.5900	26.5900	26.5900	26.5900	+10.104%	3	2,508	-64.272%
2026-04-14	24.1500	24.1500	24.1500	24.1500	+9.524%	3	2,532	-60.663%
2026-04-10	21.7500	22.1000	21.7500	22.0500	+1.379%	50	2,537	-56.916%
2026-04-09	21.4000	21.7500	21.4000	21.7500	+1.351%	11	2,528	-56.322%
2026-04-08	21.4600	21.4600	21.4600	21.4600	+19.421%	2	2,528	-55.732%
2026-04-07	18.7500	18.7500	17.9700	17.9700	-8.782%	4	2,528	-47.134%
2026-04-02	19.1000	19.8000	19.1000	19.7000	-9.217%	12	2,528	-51.777%
2026-03-31	20.9000	21.7000	20.9000	21.7000	+16.792%	2	2,528	-56.221%
2026-03-30	18.5800	18.5800	18.5800	18.5800	+1.309%	2	2,528	-48.870%
2026-03-27	18.3400	18.3400	18.3400	18.3400	+12.792%	1	2,528	-48.201%
2026-03-26	15.8200	16.3600	15.7900	16.2600	-14.958%	26	2,528	-41.574%
2026-03-25	19.7500	19.9000	19.1200	19.1200	+7.718%	8	2,513	-50.314%
2026-03-23	17.7500	17.7500	17.7500	17.7500	+10.043%	2	2,509	-46.479%
2026-03-20	18.0000	18.0000	16.1300	16.1300	-14.156%	62	2,509	-41.104%
2026-03-19	16.3600	18.7900	16.3600	18.7900	-17.624%	14	2,504	-49.441%
2026-03-18	22.8100	22.8100	22.8100	22.8100	-26.891%	6	2,504	-58.352%
2026-03-12	31.2000	31.2000	31.2000	31.2000	+6.667%	1	2,504	-69.551%
2026-03-06	29.2500	29.2500	29.2500	29.2500	+4.464%	3	2,986	-67.521%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-3.448%	3	2,986	-66.071%
2026-03-04	30.1000	30.1000	29.0000	29.0000	-24.084%	80	2,986	-67.241%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+8.894%	15	2,973	-75.131%
2026-02-23	33.2600	35.0800	32.8000	35.0800	+26.872%	18	2,975	-72.919%
2026-02-20	26.4000	27.6500	26.4000	27.6500	+38.945%	42	2,979	-65.642%
2026-02-17	19.3700	19.9000	19.3700	19.9000	-14.224%	3	2,997	-52.261%
2026-02-13	23.1500	23.2500	23.1500	23.2000	+1.532%	3	2,997	-59.052%
2026-02-12	23.0000	23.0000	22.8500	22.8500	-20.797%	4	2,997	-58.425%
2026-02-11	28.8500	28.8500	28.8500	28.8500	+0.348%	25	3,000	-67.071%
2026-02-09	28.7000	28.8100	28.7000	28.7500	+17.973%	1,002	3,007	-66.957%
2026-02-06	24.3700	24.3700	24.3700	24.3700	+5.043%	25	3,229	-61.018%
2026-02-05	22.8000	23.5000	22.8000	23.2000	-25.161%	1,004	3,217	-59.052%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+16.893%	2	2,528	-69.355%
2026-02-02	27.2000	27.2000	23.0700	26.5200	-9.178%	12	2,528	-64.178%
2026-01-30	41.8000	41.8000	24.4500	29.2000	-45.926%	65	2,528	-67.466%
2026-01-29	54.0000	54.0000	54.0000	54.0000	-1.099%	5	2,528	-82.407%
2026-01-28	54.4500	54.6000	53.6000	54.6000	+9.573%	6	2,528	-82.601%
2026-01-26	51.9700	58.3300	49.8300	49.8300	+15.884%	63	2,528	-80.935%
2026-01-23	43.0000	43.0000	43.0000	43.0000	+10.256%	1	2,532	-77.907%
2026-01-22	39.0000	39.0000	39.0000	39.0000	+4.558%	5	2,532	-75.641%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-2.100%	2	2,532	-74.531%
2026-01-20	38.1500	38.1500	36.8500	38.1000	+13.765%	10	2,534	-75.066%
2026-01-16	33.3500	33.4900	33.3500	33.4900	+1.485%	3	2,534	-71.633%
2026-01-15	32.9600	33.0000	32.9600	33.0000	-9.341%	3	2,534	-71.212%
2026-01-14	35.0000	36.4000	34.2000	36.4000	+22.559%	137	2,535	-73.901%
2026-01-13	31.8000	31.9000	29.7000	29.7000	+2.414%	8	2,630	-68.013%
2026-01-12	28.8200	29.7000	28.5300	29.0000	+17.647%	13	2,630	-67.241%
2026-01-09	24.3800	24.8500	24.3000	24.6500	+17.102%	140	2,638	-61.460%
2026-01-08	19.9900	21.1300	19.9900	21.0500	-9.966%	3	2,732	-54.869%
2026-01-07	22.5200	23.6000	22.0500	23.3800	-6.293%	181	2,732	-59.367%
2026-01-06	24.4000	24.9500	24.4000	24.9500	+15.777%	179	2,847	-61.924%
2026-01-05	21.9500	22.5000	21.3000	21.5500	+20.391%	272	2,852	-55.916%
2026-01-02	19.4100	19.4100	17.9000	17.9000	-0.279%	20	2,852	-46.927%
2025-12-31	19.2500	19.8000	17.9300	17.9500	-15.370%	26	2,857	-47.075%
2025-12-30	21.4100	23.4000	21.0000	21.2100	+10.757%	116	2,857	-55.210%
2025-12-29	18.9500	19.3500	18.0300	19.1500	-18.890%	108	2,878	-50.392%
2025-12-26	20.9000	23.6100	20.5500	23.6100	+28.315%	39	2,876	-59.763%
2025-12-24	18.0500	18.4000	17.1900	18.4000	+3.081%	42	2,881	-48.370%
2025-12-23	16.5000	17.8500	16.0000	17.8500	+15.909%	105	2,881	-46.779%
2025-12-22	16.0500	16.1000	15.4000	15.4000	+6.648%	41	2,885	-38.312%
2025-12-19	13.9500	14.5900	13.9500	14.4400	+10.651%	24	2,917	-34.211%
2025-12-18	12.8200	13.1000	12.8200	13.0500	-7.447%	12	2,918	-27.203%
2025-12-17	13.0500	14.1000	13.0500	14.1000	+22.078%	229	2,920	-32.624%
2025-12-16	11.6700	11.6700	11.5200	11.5500	-4.860%	16	2,740	-17.749%
2025-12-15	11.9900	12.1500	11.7500	12.1400	+15.619%	33	2,740	-21.746%
2025-12-12	11.8000	11.8000	10.1500	10.5000	-12.500%	564	2,735	-9.524%
2025-12-11	11.5000	12.4000	11.2500	12.0000	+14.286%	69	2,727	-20.833%
2025-12-10	10.0000	10.5000	9.9500	10.5000	+0.962%	25	2,709	-9.524%
2025-12-09	9.0500	10.4000	9.0500	10.4000	+26.061%	542	2,709	-8.654%
2025-12-08	8.2500	8.2500	8.2500	8.2500	-2.827%	4	2,214	+15.152%
2025-12-05	8.6000	9.4100	8.4900	8.4900	+10.260%	193	2,214	+11.896%
2025-12-04	8.0000	8.0000	7.6000	7.7000	-18.085%	92	2,263	+23.377%
2025-12-03	9.7700	9.7700	9.3000	9.4000	-1.053%	77	2,255	+1.064%
2025-12-02	9.6000	9.6000	8.7500	9.5000	+0.529%	125	2,288	0.000%
2025-12-01	8.8000	10.0000	8.6500	9.4500	+10.526%	164	2,334	+0.529%
2025-11-28	11.9000	11.9000	6.9700	8.5500	+36.364%	359	2,355	+11.111%
2025-11-26	5.6000	6.2700	5.6000	6.2700	+25.904%	84	2,201	+51.515%
2025-11-25	4.9500	5.1600	4.9500	4.9800	-2.353%	6	2,201	+90.763%
2025-11-24	4.7200	5.1000	4.7200	5.1000	+17.241%	26	2,201	+86.275%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-9.375%	25	2,193	+118.391%
2025-11-20	4.6200	4.8000	4.6200	4.8000	-4.950%	26	2,218	+97.917%
2025-11-19	4.8500	5.0500	4.8500	5.0500	+1.000%	2	2,200	+88.119%
2025-11-18	4.7000	5.0000	4.7000	5.0000	+6.383%	6	2,199	+90.000%
2025-11-17	4.6000	4.9200	4.4000	4.7000	-4.082%	18	2,198	+102.128%
2025-11-14	4.8500	5.3000	4.7900	4.9000	-13.121%	103	2,209	+93.878%
2025-11-13	5.9100	6.1500	5.6400	5.6400	-8.738%	26	2,188	+68.440%
2025-11-12	5.3500	6.4300	5.3500	6.1800	+32.903%	476	2,189	+53.722%
2025-11-11	4.5000	4.6500	4.5000	4.6500	+6.407%	4	1,915	+104.301%
2025-11-10	4.3000	4.4000	4.1500	4.3700	+27.405%	24	1,916	+117.391%
2025-11-07	3.4300	3.4300	3.4300	3.4300	+3.939%	3	1,900	+176.968%
2025-11-06	3.3000	3.5000	3.3000	3.3000	+3.125%	22	1,897	+187.879%
2025-11-04	3.2000	3.3500	3.2000	3.2000	-12.329%	10	1,881	+196.875%
2025-11-03	4.0000	4.0000	3.6500	3.6500	-9.877%	12	1,877	+160.274%
2025-10-31	4.0500	4.1000	4.0100	4.0500	-1.220%	28	1,877	+134.568%
2025-10-30	3.8000	4.1500	3.8000	4.1000	+14.846%	44	1,892	+131.707%
2025-10-29	3.7600	3.8000	3.5700	3.5700	+5.000%	7	1,909	+166.106%
2025-10-28	3.0000	3.5500	3.0000	3.4000	+4.615%	217	1,907	+179.412%
2025-10-27	3.4500	3.4500	2.8500	3.2500	-16.667%	361	1,990	+192.308%
2025-10-24	4.0700	4.2000	3.8500	3.9000	-5.569%	132	1,990	+143.590%
2025-10-23	4.2100	4.3200	4.1200	4.1300	+13.151%	117	1,916	+130.024%
2025-10-22	3.7900	3.7900	3.6500	3.6500	-6.410%	22	1,880	+160.274%
2025-10-21	5.1000	5.1000	3.7700	3.9000	-29.091%	504	1,888	+143.590%
2025-10-20	5.2500	5.7000	5.2400	5.5000	0.000%	359	1,453	+72.727%
2025-10-17	6.5000	6.5000	5.1000	5.5000	-14.063%	161	1,219	+72.727%
2025-10-16	5.5000	6.4000	5.5000	6.4000	+14.286%	25	1,094	+48.438%
2025-10-15	5.0500	5.6500	4.6500	5.6000	+20.430%	532	1,081	+69.643%
2025-10-14	5.0000	5.5000	4.6500	4.6500	+3.333%	33	716	+104.301%
2025-10-13	4.5000	4.6900	4.3000	4.5000	+19.363%	21	709	+111.111%
2025-10-10	3.7900	3.8500	3.5600	3.7700	+14.242%	87	707	+151.989%
2025-10-09	2.9500	3.3000	2.8200	3.3000	-5.714%	30	696	+187.879%
2025-10-08	3.4500	3.7500	3.4500	3.5000	+14.754%	359	680	+171.429%
2025-10-07	3.2500	3.2500	3.0200	3.0500	-9.496%	352	421	+211.475%
2025-10-06	3.4000	3.4000	3.2800	3.3700	+8.710%	93	191	+181.899%
2025-10-03	3.1700	3.1700	3.1000	3.1000	+4.377%	15	110	+206.452%
2025-10-02	3.3000	3.3000	2.6600	2.9700	-7.188%	10	109	+219.865%
2025-10-01	3.1500	3.2200	3.1500	3.2000	0.000%	109	0	+196.875%