Dark

SLV20260930C51.5
SLV Sep 30 2026 51.50 Call (SLV260930C00051500)
option OPRA

EOD

Jul 30, 2026

4.35-9.375%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2500	4.3600	4.2500	4.3500	-9.375%	3	568	0.000%
2026-07-29	3.7700	4.8000	3.7600	4.8000	+22.137%	13	567	-9.375%
2026-07-28	3.7200	4.1400	3.7200	3.9300	-15.846%	41	568	+10.687%
2026-07-27	4.7500	4.7500	4.6200	4.6700	+1.522%	43	569	-6.852%
2026-07-24	4.5400	4.8700	4.5400	4.6000	+5.505%	70	568	-5.435%
2026-07-23	4.4200	4.4400	4.3300	4.3600	-23.104%	72	568	-0.229%
2026-07-22	5.6000	5.9000	5.6000	5.6700	+7.795%	89	568	-23.280%
2026-07-21	5.2100	5.2700	5.1100	5.2600	+29.238%	88	568	-17.300%
2026-07-20	4.1300	4.1300	3.9500	4.0700	+6.266%	82	568	+6.880%
2026-07-17	3.7500	3.8300	3.7000	3.8300	+2.957%	82	568	+13.577%
2026-07-16	3.9300	3.9700	3.7000	3.7200	-11.848%	80	568	+16.935%
2026-07-15	4.2000	4.2400	4.2000	4.2200	-8.061%	40	568	+3.081%
2026-07-13	5.1300	5.1300	4.4700	4.5900	-20.174%	5	568	-5.229%
2026-07-10	5.7500	5.7500	5.7500	5.7500	-23.333%	8	566	-24.348%
2026-07-02	7.5000	7.5000	7.5000	7.5000	+17.188%	1	557	-42.000%
2026-07-01	6.6000	6.6000	6.4000	6.4000	-1.538%	4	557	-32.031%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+3.339%	1	557	-33.077%
2026-06-26	6.2900	6.2900	6.2900	6.2900	+12.321%	4	558	-30.843%
2026-06-25	5.6000	5.8000	5.3500	5.6000	+10.891%	10	558	-22.321%
2026-06-24	5.3000	5.4000	4.9900	5.0500	-65.292%	7	557	-13.861%
2026-06-15	14.5500	14.5500	14.5500	14.5500	+16.400%	1	553	-70.103%
2026-06-08	12.7900	12.7900	12.5000	12.5000	+1.215%	2	553	-65.200%
2026-06-05	14.1000	14.1000	12.3500	12.3500	-31.198%	6	551	-64.777%
2026-06-02	18.5000	18.5000	17.9500	17.9500	-11.576%	6	545	-75.766%
2026-05-15	19.7500	20.6500	19.7500	20.3000	-32.781%	4	551	-78.571%
2026-05-13	30.2000	30.2000	30.2000	30.2000	+76.608%	1	547	-85.596%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-9.763%	2	548	-74.561%
2026-04-27	18.9500	18.9500	18.9500	18.9500	-5.721%	1	550	-77.045%
2026-04-23	20.1000	20.1000	20.1000	20.1000	-5.634%	1	549	-78.358%
2026-04-22	21.3000	21.3000	21.3000	21.3000	+12.698%	1	548	-79.577%
2026-04-02	18.2000	18.9000	18.2000	18.9000	+4.709%	4	551	-76.984%
2026-03-19	17.4000	18.0500	16.8000	18.0500	-16.241%	25	551	-75.900%
2026-03-18	21.5500	21.5500	21.5500	21.5500	-11.680%	1	546	-79.814%
2026-03-16	24.4000	24.4000	24.4000	24.4000	-16.007%	1	545	-82.172%
2026-03-11	29.0500	29.0500	29.0500	29.0500	-7.337%	5	555	-85.026%
2026-03-10	31.3500	31.3500	31.3500	31.3500	+10.777%	1	560	-86.124%
2026-03-06	28.3000	28.3000	28.3000	28.3000	+10.331%	1	560	-84.629%
2026-03-05	25.6500	25.6500	25.6500	25.6500	-23.204%	1	559	-83.041%
2026-03-02	31.7500	33.4000	31.4500	33.4000	-8.191%	10	558	-86.976%
2026-02-27	36.3800	36.3800	36.3800	36.3800	+14.763%	20	568	-88.043%
2026-02-26	31.7000	31.7000	31.7000	31.7000	-3.058%	1	588	-86.278%
2026-02-24	32.7000	32.7000	32.7000	32.7000	+1.082%	1	588	-86.697%
2026-02-23	32.3500	32.3500	32.3500	32.3500	+42.826%	1	589	-86.553%
2026-02-18	22.6500	22.6500	22.6500	22.6500	+21.123%	1	591	-80.795%
2026-02-17	18.7000	18.7000	18.7000	18.7000	-33.688%	1	591	-76.738%
2026-02-11	28.2000	28.2000	28.2000	28.2000	+1.257%	1	592	-84.574%
2026-02-09	27.8500	27.8500	27.8500	27.8500	+21.351%	1	593	-84.381%
2026-02-05	23.1500	23.1500	22.9500	22.9500	-4.969%	2	594	-81.046%
2026-02-02	24.1500	24.1500	24.1500	24.1500	-14.664%	1	592	-81.988%
2026-01-30	33.5500	33.5500	25.6000	28.3000	-48.358%	10	592	-84.629%
2026-01-29	54.3000	56.2500	52.4500	54.8000	+13.929%	9	586	-92.062%
2026-01-27	48.1000	48.1000	48.1000	48.1000	-8.902%	1	577	-90.956%
2026-01-26	52.8000	52.8000	52.8000	52.8000	+25.864%	10	576	-91.761%
2026-01-23	41.3600	41.9500	41.3600	41.9500	+12.016%	2	576	-89.631%
2026-01-22	37.1500	37.8000	37.1500	37.4500	+5.049%	3	575	-88.385%
2026-01-21	35.6500	35.6500	35.6500	35.6500	-2.195%	1	572	-87.798%
2026-01-20	36.1500	36.8500	36.1500	36.4500	+5.806%	3	571	-88.066%
2026-01-15	34.6000	34.6000	34.4500	34.4500	-2.131%	2	569	-87.373%
2026-01-14	32.7000	35.2000	32.7000	35.2000	+12.821%	2	567	-87.642%
2026-01-13	31.2000	31.2000	31.2000	31.2000	+10.599%	1	565	-86.058%
2026-01-12	28.2100	28.2100	28.2100	28.2100	+20.814%	5	564	-84.580%
2026-01-09	23.7500	23.7500	23.3500	23.3500	+14.181%	2	569	-81.370%
2026-01-08	20.2500	20.4500	20.2500	20.4500	-7.675%	6	567	-78.729%
2026-01-07	22.7500	22.7500	21.6000	22.1500	+1.606%	32	561	-80.361%
2025-12-30	21.8000	21.8000	21.8000	21.8000	+23.513%	1	593	-80.046%
2025-12-29	17.6500	17.6500	17.6500	17.6500	-21.556%	1	592	-75.354%
2025-12-26	22.5000	22.5000	22.5000	22.5000	+33.136%	1	591	-80.667%
2025-12-23	16.4200	16.9000	16.4200	16.9000	+17.361%	12	592	-74.260%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+17.073%	1	600	-69.792%
2025-12-18	12.3000	12.3000	12.3000	12.3000	-1.757%	1	599	-64.634%
2025-12-17	12.7900	12.7900	12.5200	12.5200	+16.465%	30	598	-65.256%
2025-12-15	10.7500	10.7500	10.7500	10.7500	+13.757%	1	588	-59.535%
2025-12-12	9.4500	9.4500	9.4500	9.4500	-17.467%	2	587	-53.968%
2025-12-11	11.4500	11.4500	11.4500	11.4500	+11.165%	1	585	-62.009%
2025-12-10	10.3000	10.3000	10.3000	10.3000	+7.628%	8	584	-57.767%
2025-12-09	9.5500	9.5700	9.5500	9.5700	+25.921%	11	576	-54.545%
2025-12-08	7.6000	7.6000	7.6000	7.6000	-6.173%	1	577	-42.763%
2025-12-05	7.9500	8.1500	7.9500	8.1000	+14.085%	33	576	-46.296%
2025-12-04	7.0900	7.3700	7.0900	7.1000	-17.442%	19	580	-38.732%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-6.623%	1	571	-49.419%
2025-12-01	9.2500	9.2500	9.2100	9.2100	+23.624%	8	570	-52.769%
2025-11-28	6.4000	7.4500	6.4000	7.4500	+40.566%	34	567	-41.611%
2025-11-26	5.1600	5.3000	5.1600	5.3000	+12.766%	26	566	-17.925%
2025-11-24	4.3000	4.7000	4.3000	4.7000	+20.513%	314	566	-7.447%
2025-11-21	3.9000	3.9000	3.9000	3.9000	-12.162%	20	284	+11.538%
2025-11-18	4.4500	4.4500	4.4400	4.4400	+12.405%	27	284	-2.027%
2025-11-17	3.9500	3.9500	3.9500	3.9500	-23.450%	50	270	+10.127%
2025-11-13	5.4000	5.4000	5.1600	5.1600	-9.474%	21	270	-15.698%
2025-11-12	4.8200	5.7400	4.8200	5.7000	+35.714%	41	261	-23.684%
2025-11-11	4.0500	4.2000	3.9300	4.2000	+9.661%	6	252	+3.571%
2025-11-10	3.6000	3.8300	3.6000	3.8300	+25.574%	45	254	+13.577%
2025-11-07	3.0100	3.0500	3.0100	3.0500	-0.327%	14	249	+42.623%
2025-11-06	3.0700	3.2000	3.0600	3.0600	+2.685%	35	249	+42.157%
2025-11-05	2.9800	2.9800	2.9800	2.9800	-0.334%	10	225	+45.973%
2025-11-04	2.9600	2.9900	2.9600	2.9900	-20.267%	233	225	+45.485%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+13.982%	1	102	+16.000%
2025-10-29	3.2900	3.2900	3.2900	3.2900	+2.813%	1	101	+32.219%
2025-10-28	3.2000	3.2000	3.2000	3.2000	-8.046%	1	101	+35.938%
2025-10-24	3.6700	3.7000	3.2700	3.4800	+0.578%	54	100	+25.000%
2025-10-23	3.4600	3.4600	3.4600	3.4600	0.000%	100	100	+25.723%