Dark

SLV20260930C51
SLV Sep 30 2026 51.00 Call (SLV260930C00051000)
option OPRA

EOD

Sep 16, 2026

7.35-2.906%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.3500	7.3500	7.3500	7.3500	-2.906%	1	525	0.000%
2026-09-10	7.5700	7.5700	7.5700	7.5700	-25.419%	2	525	-2.906%
2026-09-09	10.1500	10.1500	10.1500	10.1500	+11.172%	1	525	-27.586%
2026-09-08	9.2200	9.2900	8.9400	9.1300	+14.843%	84	525	-19.496%
2026-09-01	7.9500	7.9500	7.9500	7.9500	-16.316%	2	530	-7.547%
2026-08-31	9.3000	9.5000	9.1500	9.5000	-4.810%	10	531	-22.632%
2026-08-28	9.9800	9.9800	9.9800	9.9800	-16.134%	35	534	-26.353%
2026-08-27	11.5000	12.2000	11.5000	11.9000	+8.182%	7	549	-38.235%
2026-08-26	10.6000	11.0000	10.6000	11.0000	-5.983%	4	551	-33.182%
2026-08-25	11.0500	11.7000	11.0500	11.7000	+3.540%	5	553	-37.179%
2026-08-24	12.1700	12.1700	11.3000	11.3000	-6.996%	10	554	-34.956%
2026-08-21	12.0000	12.4500	12.0000	12.1500	+8.000%	21	561	-39.506%
2026-08-20	10.5900	11.6500	10.5900	11.2500	+25.000%	56	573	-34.667%
2026-08-19	9.0500	9.2500	9.0000	9.0000	+18.421%	4	577	-18.333%
2026-08-18	7.5000	7.7000	7.5000	7.6000	-17.838%	6	578	-3.289%
2026-08-17	9.3800	9.7000	9.2500	9.2500	+10.119%	5	579	-20.541%
2026-08-14	8.7500	8.7500	8.4000	8.4000	+3.067%	11	580	-12.500%
2026-08-13	8.5000	8.5500	8.1500	8.1500	-11.892%	4	580	-9.816%
2026-08-12	9.5200	9.5500	9.2000	9.2500	+8.187%	9	580	-20.541%
2026-08-11	8.7800	8.8000	8.4500	8.5500	-10.000%	40	582	-14.035%
2026-08-10	8.5500	9.5000	8.5200	9.5000	+21.019%	34	594	-22.632%
2026-08-07	8.3900	8.3900	7.5500	7.8500	+18.939%	14	599	-6.369%
2026-08-06	6.5000	6.6000	5.9800	6.6000	-4.348%	323	603	+11.364%
2026-08-05	6.8000	7.2600	6.7400	6.9000	+30.189%	95	552	+6.522%
2026-08-04	5.3500	5.5500	5.2300	5.3000	+21.839%	87	560	+38.679%
2026-08-03	3.9900	4.3500	3.9900	4.3500	+2.353%	42	560	+68.966%
2026-07-31	4.1400	4.2500	4.1400	4.2500	-15.339%	20	560	+72.941%
2026-07-30	4.4500	5.0300	4.4500	5.0200	+10.330%	5	555	+46.414%
2026-07-29	4.1500	4.5500	4.1500	4.5500	+5.814%	4	557	+61.538%
2026-07-28	3.9900	4.3000	3.9800	4.3000	-13.655%	66	603	+70.930%
2026-07-27	5.0300	5.0300	4.8700	4.9800	+0.606%	44	549	+47.590%
2026-07-24	4.9900	5.1100	4.9400	4.9500	+9.031%	86	549	+48.485%
2026-07-23	4.5500	4.7300	4.5400	4.5400	-24.585%	88	549	+61.894%
2026-07-22	5.8500	6.6000	5.8500	6.0200	+14.667%	99	558	+22.093%
2026-07-21	5.1500	5.5500	5.1500	5.2500	+22.378%	172	547	+40.000%
2026-07-20	4.4100	4.4400	4.2300	4.2900	+4.634%	84	586	+71.329%
2026-07-17	3.7700	4.1000	3.7700	4.1000	+7.330%	193	586	+79.268%
2026-07-16	4.0700	4.2500	3.8000	3.8200	-12.785%	117	574	+92.408%
2026-07-15	4.3500	4.4200	4.3000	4.3800	-10.612%	40	568	+67.808%
2026-07-13	4.8800	4.9000	4.8800	4.9000	-35.948%	4	568	+50.000%
2026-07-06	7.6500	7.6500	7.6500	7.6500	+10.870%	2	568	-3.922%
2026-07-02	6.9000	6.9000	6.9000	6.9000	0.000%	10	568	+6.522%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+4.545%	1	568	+6.522%
2026-06-30	6.3000	6.9000	6.3000	6.6000	+14.783%	205	623	+11.364%
2026-06-29	5.9000	5.9000	5.5400	5.7500	-11.538%	196	623	+27.826%
2026-06-26	6.5000	6.5000	6.5000	6.5000	+15.044%	1	481	+13.077%
2026-06-25	5.8600	5.8600	5.6500	5.6500	+6.604%	3	481	+30.088%
2026-06-24	6.3600	6.3600	5.2300	5.3000	-52.036%	63	480	+38.679%
2026-06-11	11.0500	11.0500	11.0500	11.0500	-15.649%	14	480	-33.484%
2026-06-08	13.1000	13.1000	13.1000	13.1000	-30.724%	2	470	-43.893%
2026-05-29	18.9100	18.9100	18.9100	18.9100	+1.667%	1	470	-61.132%
2026-05-19	18.6000	18.6000	18.6000	18.6000	-9.268%	1	469	-60.484%
2026-05-15	20.5000	20.5000	20.5000	20.5000	-2.381%	1	469	-64.146%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+28.834%	2	469	-65.000%
2026-04-29	16.3000	16.3000	16.3000	16.3000	-30.638%	1	471	-54.908%
2026-04-20	23.5000	23.5000	23.5000	23.5000	+11.111%	9	471	-68.723%
2026-04-10	21.4500	21.4500	21.1500	21.1500	+12.800%	39	462	-65.248%
2026-04-02	18.7500	18.7500	18.7500	18.7500	-0.266%	1	437	-60.800%
2026-03-27	18.8000	18.8000	18.8000	18.8000	+14.985%	10	437	-60.904%
2026-03-23	16.3500	17.3500	15.6500	16.3500	-10.165%	604	427	-55.046%
2026-03-19	15.8100	18.3000	15.8100	18.2000	-25.103%	18	728	-59.615%
2026-03-17	24.3000	24.3000	24.3000	24.3000	-4.331%	1	717	-69.753%
2026-03-16	25.4000	25.4000	25.4000	25.4000	-2.682%	1	716	-71.063%
2026-03-13	26.1000	26.1000	26.1000	26.1000	-11.073%	1	715	-71.839%
2026-03-12	29.3500	29.3500	29.3500	29.3500	+1.207%	1	714	-74.957%
2026-03-11	29.0000	29.0000	29.0000	29.0000	-8.517%	1	713	-74.655%
2026-03-10	31.7000	31.7000	31.7000	31.7000	+11.033%	1	712	-76.814%
2026-03-09	28.5500	28.5500	28.5500	28.5500	+6.331%	1	711	-74.256%
2026-03-05	26.5000	26.8500	26.5000	26.8500	-6.932%	4	718	-72.626%
2026-03-04	28.8500	28.8500	28.8500	28.8500	-0.688%	1	717	-74.523%
2026-03-03	29.0500	29.0500	29.0500	29.0500	-13.542%	1	716	-74.699%
2026-03-02	32.1000	33.6000	31.9000	33.6000	+4.836%	16	716	-78.125%
2026-02-26	32.0500	32.0500	32.0500	32.0500	-3.172%	1	728	-77.067%
2026-02-24	33.1000	33.1000	33.1000	33.1000	+1.069%	1	728	-77.795%
2026-02-23	33.1000	33.1000	32.7500	32.7500	+18.659%	8	729	-77.557%
2026-02-20	27.1500	27.6000	27.1500	27.6000	+21.053%	11	724	-73.370%
2026-02-19	23.2500	23.2500	22.8000	22.8000	-1.512%	23	717	-67.763%
2026-02-18	23.1500	23.1500	23.1500	23.1500	+20.888%	1	740	-68.251%
2026-02-17	19.0000	19.1500	18.7000	19.1500	-14.509%	5	740	-61.619%
2026-02-13	22.4000	22.4000	22.4000	22.4000	+4.429%	1	738	-67.188%
2026-02-12	21.4500	21.4500	21.4500	21.4500	-26.289%	1	738	-65.734%
2026-02-11	28.3500	29.1000	28.3500	29.1000	+12.355%	3	739	-74.742%
2026-02-10	25.9000	25.9000	25.9000	25.9000	-9.123%	1	740	-71.622%
2026-02-09	28.5000	28.5000	28.5000	28.5000	+26.667%	1	741	-74.211%
2026-02-06	22.5000	22.5000	22.5000	22.5000	+6.132%	1	742	-67.333%
2026-02-05	22.9000	23.4500	21.2000	21.2000	-35.660%	7	743	-65.330%
2026-02-03	32.9500	32.9500	32.9500	32.9500	+27.713%	1	739	-77.693%
2026-02-02	24.6500	25.8000	24.5500	25.8000	-4.444%	5	740	-71.512%
2026-01-30	36.8000	36.8000	27.0000	27.0000	-47.007%	25	738	-72.778%
2026-01-27	47.5000	50.9500	47.5000	50.9500	+21.890%	5	714	-85.574%
2026-01-23	41.8000	41.8000	41.8000	41.8000	+9.711%	1	709	-82.416%
2026-01-22	37.5500	38.5000	37.5500	38.1000	+7.779%	7	708	-80.709%
2026-01-21	36.1000	36.1500	35.2500	35.3500	-3.940%	6	701	-79.208%
2026-01-20	37.3000	37.3000	36.8000	36.8000	+13.057%	3	695	-80.027%
2026-01-16	30.8700	32.5500	30.8700	32.5500	-6.061%	9	691	-77.419%
2026-01-15	34.2000	35.3500	34.2000	34.6500	+2.363%	6	691	-78.788%
2026-01-14	33.8500	33.8500	33.8500	33.8500	+11.349%	1	686	-78.287%
2026-01-13	30.9000	30.9000	30.4000	30.4000	+8.108%	2	685	-75.822%
2026-01-12	29.2000	29.2000	28.1200	28.1200	+17.411%	4	683	-73.862%
2026-01-09	23.6800	24.1500	23.6000	23.9500	+11.395%	11	685	-69.311%
2026-01-08	20.8000	21.5000	20.4000	21.5000	-4.232%	4	680	-65.814%
2026-01-07	23.0000	23.0000	21.9500	22.4500	+8.349%	77	676	-67.261%
2026-01-05	21.3500	21.3500	20.7200	20.7200	+25.576%	15	764	-64.527%
2025-12-31	17.6000	17.6000	16.5000	16.5000	-26.503%	6	764	-55.455%
2025-12-30	20.9100	22.4500	20.9100	22.4500	+22.343%	3	764	-67.261%
2025-12-29	18.5000	18.5000	17.7000	18.3500	-19.588%	4	763	-59.946%
2025-12-26	21.0000	22.8200	21.0000	22.8200	+35.430%	21	759	-67.791%
2025-12-24	17.7000	17.7000	16.8500	16.8500	-2.035%	25	785	-56.380%
2025-12-23	16.8000	17.2000	16.5400	17.2000	+14.667%	40	785	-57.267%
2025-12-22	15.3200	15.5000	14.6500	15.0000	+8.303%	38	773	-51.000%
2025-12-19	13.7600	13.8500	13.7600	13.8500	+8.627%	6	770	-46.931%
2025-12-18	12.7500	12.7500	12.7500	12.7500	+16.438%	1	765	-42.353%
2025-12-16	11.1000	11.1000	10.9500	10.9500	-1.794%	2	764	-32.877%
2025-12-15	11.1500	11.1500	11.0500	11.1500	+9.314%	13	764	-34.081%
2025-12-12	11.7500	11.7500	10.0000	10.2000	-8.684%	26	775	-27.941%
2025-12-11	11.2600	11.6500	11.1700	11.1700	+8.447%	33	749	-34.199%
2025-12-10	9.8000	10.3000	9.8000	10.3000	+4.569%	2	748	-28.641%
2025-12-09	9.5000	9.8500	9.5000	9.8500	+25.478%	101	748	-25.381%
2025-12-08	7.8700	7.8700	7.8500	7.8500	-6.548%	4	847	-6.369%
2025-12-05	8.4000	8.4000	8.4000	8.4000	+12.903%	1	846	-12.500%
2025-12-04	7.8300	7.8300	7.3000	7.4400	-18.689%	54	845	-1.210%
2025-12-03	9.1500	9.1500	9.1500	9.1500	+0.993%	1	891	-19.672%
2025-12-02	8.7000	9.0600	8.7000	9.0600	-0.984%	161	890	-18.874%
2025-12-01	8.6000	9.3000	8.6000	9.1500	+17.761%	134	739	-19.672%
2025-11-28	7.0500	7.7700	7.0500	7.7700	+58.571%	150	856	-5.405%
2025-11-24	4.4500	4.9000	4.4500	4.9000	+22.500%	681	706	+50.000%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-15.789%	4	132	+83.750%
2025-11-19	4.7500	4.7500	4.7500	4.7500	+9.447%	12	132	+54.737%
2025-11-17	4.3400	4.3400	4.3400	4.3400	-21.091%	1	120	+69.355%
2025-11-13	5.5300	5.5300	5.3300	5.5000	+5.973%	15	121	+33.636%
2025-11-12	4.9800	5.1900	4.9800	5.1900	+34.805%	4	117	+41.618%
2025-10-30	3.8500	3.8500	3.8500	3.8500	+13.569%	1	117	+90.909%
2025-10-29	3.3900	3.3900	3.3900	3.3900	+2.727%	1	116	+116.814%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-17.293%	1	117	+122.727%
2025-10-23	3.6500	4.0400	3.6500	3.9900	+11.765%	106	116	+84.211%
2025-10-22	3.6500	3.6500	3.5700	3.5700	-37.913%	117	128	+105.882%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+53.333%	1	11	+27.826%
2025-10-10	3.7500	3.7500	3.7500	3.7500	0.000%	10	10	+96.000%