Dark

SLV20260930C52
SLV Sep 30 2026 52.00 Call (SLV260930C00052000)
option OPRA

EOD

Sep 16, 2026

4.96-17.745%(-1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.9600	4.9600	4.9600	4.9600	-17.745%	1	1,159	0.000%
2026-09-15	6.0300	6.0300	6.0300	6.0300	-0.331%	1	1,159	-17.745%
2026-09-14	5.2100	6.0500	5.2100	6.0500	-37.693%	233	1,158	-18.017%
2026-09-09	9.6600	9.7100	9.6600	9.7100	+20.621%	2	1,160	-48.919%
2026-09-08	8.0500	8.0500	8.0500	8.0500	-11.344%	10	1,160	-38.385%
2026-09-03	9.0000	9.0800	9.0000	9.0800	+19.317%	5	1,170	-45.374%
2026-09-02	7.6100	7.6100	7.6100	7.6100	-9.189%	1	1,170	-34.823%
2026-08-31	8.3800	8.3800	8.3800	8.3800	-9.111%	1	1,183	-40.811%
2026-08-28	12.6000	12.6000	9.2200	9.2200	-17.679%	359	1,183	-46.204%
2026-08-27	10.6500	11.2000	10.6500	11.2000	+14.286%	3	1,195	-55.714%
2026-08-26	9.8000	9.8000	9.8000	9.8000	-9.259%	1	1,195	-49.388%
2026-08-25	10.3000	10.8000	10.3000	10.8000	+3.250%	2	1,196	-54.074%
2026-08-24	10.4600	10.4600	10.4600	10.4600	+2.049%	2	1,196	-52.581%
2026-08-20	9.7000	10.8500	9.7000	10.2500	+16.213%	16	1,198	-51.610%
2026-08-19	7.9500	8.8200	7.9500	8.8200	+26.724%	18	1,200	-43.764%
2026-08-18	6.8000	6.9600	6.8000	6.9600	-18.596%	11	1,198	-28.736%
2026-08-17	8.5500	8.5500	8.5500	8.5500	+11.765%	2	1,205	-41.988%
2026-08-14	8.1200	8.1300	7.6500	7.6500	+2.823%	5	1,205	-35.163%
2026-08-13	7.6800	7.7300	7.4400	7.4400	-13.889%	8	1,207	-33.333%
2026-08-12	8.7300	8.7900	8.5400	8.6400	+11.484%	16	1,212	-42.593%
2026-08-11	8.1500	8.1500	7.6900	7.7500	-11.631%	30	1,224	-36.000%
2026-08-10	7.4500	8.7700	7.4500	8.7700	+28.592%	103	1,240	-43.444%
2026-08-07	7.1000	7.3500	6.8100	6.8200	+20.708%	13	1,239	-27.273%
2026-08-06	5.8400	5.8700	5.3400	5.6500	-9.888%	89	1,238	-12.212%
2026-08-05	6.6500	6.7000	6.2300	6.2700	+29.278%	113	1,241	-20.893%
2026-08-04	4.9000	4.9000	4.5500	4.8500	+25.000%	91	1,250	+2.268%
2026-08-03	3.3500	3.8800	3.2600	3.8800	-0.513%	155	1,248	+27.835%
2026-07-31	3.6600	3.9200	3.5500	3.9000	-16.667%	36	1,239	+27.179%
2026-07-30	3.9500	4.6800	3.9200	4.6800	+10.118%	18	1,239	+5.983%
2026-07-29	3.7500	4.5000	3.5300	4.2500	+14.865%	49	1,240	+16.706%
2026-07-28	3.5900	3.8800	3.4900	3.7000	-15.909%	156	1,257	+34.054%
2026-07-27	4.3700	4.4600	4.3700	4.4000	+2.326%	44	1,256	+12.727%
2026-07-24	4.4600	4.5800	4.3000	4.3000	+4.369%	78	1,256	+15.349%
2026-07-23	4.1100	4.3000	4.0500	4.1200	-22.556%	155	1,258	+20.388%
2026-07-22	5.3300	5.5200	5.3200	5.3200	+12.236%	89	1,189	-6.767%
2026-07-21	4.9400	4.9500	4.7400	4.7400	+26.738%	90	1,189	+4.641%
2026-07-20	3.9300	3.9300	3.6400	3.7400	+5.352%	90	1,188	+32.620%
2026-07-17	3.4100	3.5500	3.4100	3.5500	+3.198%	85	1,190	+39.718%
2026-07-16	3.6000	3.7800	3.3700	3.4400	-20.920%	90	1,196	+44.186%
2026-07-15	3.9100	4.3500	3.9100	4.3500	-11.043%	45	1,196	+14.023%
2026-07-14	4.8900	4.8900	4.8900	4.8900	+13.721%	1	1,195	+1.431%
2026-07-13	4.7500	4.7500	4.2000	4.3000	-21.101%	334	1,195	+15.349%
2026-07-10	5.6000	5.7000	5.4000	5.4500	-11.093%	236	1,255	-8.991%
2026-07-09	6.0000	6.1300	6.0000	6.1300	+19.727%	26	1,174	-19.086%
2026-07-08	5.2000	5.2000	4.6800	5.1200	-16.066%	33	1,180	-3.125%
2026-07-07	7.0000	7.0000	6.1000	6.1000	-14.085%	150	1,177	-18.689%
2026-07-06	7.0000	7.1000	7.0000	7.1000	+12.698%	102	1,120	-30.141%
2026-07-01	6.3000	6.3000	6.3000	6.3000	+19.545%	1	1,118	-21.270%
2026-06-29	5.1300	5.2700	5.1300	5.2700	-8.824%	11	1,124	-5.882%
2026-06-26	5.7000	5.8000	5.7000	5.7800	+8.037%	15	1,124	-14.187%
2026-06-25	5.3500	5.6600	5.2900	5.3500	+12.632%	31	1,130	-7.290%
2026-06-24	4.9000	4.9000	4.7500	4.7500	-53.659%	26	1,135	+4.421%
2026-06-18	10.3500	10.3500	10.2500	10.2500	-25.725%	300	1,069	-51.610%
2026-06-15	13.8000	13.8000	13.8000	13.8000	+13.115%	1	1,069	-64.058%
2026-06-08	12.0600	12.2000	12.0600	12.2000	-5.426%	14	1,069	-59.344%
2026-06-05	12.9000	12.9000	12.9000	12.9000	-26.496%	1	1,081	-61.550%
2026-06-02	17.8500	17.8500	17.5500	17.5500	+1.445%	2	1,080	-71.738%
2026-05-27	17.5000	17.5000	17.3000	17.3000	-11.100%	300	1,081	-71.329%
2026-05-15	19.6000	19.6000	19.4600	19.4600	+27.190%	12	1,005	-74.512%
2026-04-29	15.3000	15.3000	15.3000	15.3000	-25.728%	1	1,002	-67.582%
2026-04-09	20.6000	20.6000	20.6000	20.6000	-2.138%	8	1,002	-75.922%
2026-04-08	20.9000	21.0500	20.9000	21.0500	+15.978%	2	1,002	-76.437%
2026-04-02	18.1500	18.1500	18.1500	18.1500	+2.254%	1	1,002	-72.672%
2026-03-30	17.4500	17.7500	17.4500	17.7500	+12.698%	2	1,002	-72.056%
2026-03-26	15.7500	15.7500	15.7500	15.7500	-15.094%	1	1,003	-68.508%
2026-03-25	18.5500	18.5500	18.5500	18.5500	+17.778%	1	1,002	-73.261%
2026-03-23	15.7500	15.7500	15.7500	15.7500	+6.061%	1	1,001	-68.508%
2026-03-20	14.8500	14.8500	14.8500	14.8500	-54.863%	2	1,001	-66.599%
2026-03-02	31.2000	32.9000	31.2000	32.9000	+5.958%	4	1,001	-84.924%
2026-02-26	31.0500	31.0500	31.0500	31.0500	-3.271%	1	1,002	-84.026%
2026-02-23	32.1000	32.1000	32.1000	32.1000	+46.042%	1	1,002	-84.548%
2026-02-18	21.9800	21.9800	21.9800	21.9800	+24.111%	1	1,002	-77.434%
2026-02-17	19.0600	19.0600	17.7100	17.7100	-16.462%	27	1,002	-71.993%
2026-02-12	26.8800	26.8800	20.8000	21.2000	-12.033%	16	1,001	-76.604%
2026-02-02	23.1000	24.1000	23.1000	24.1000	-24.451%	2	992	-79.419%
2026-01-30	31.9000	31.9000	31.9000	31.9000	-40.262%	1	991	-84.451%
2026-01-29	53.4000	53.4000	53.4000	53.4000	+13.016%	1	991	-90.712%
2026-01-27	48.0000	48.0000	45.5000	47.2500	-3.866%	15	991	-89.503%
2026-01-26	47.1000	49.1500	47.1000	49.1500	+20.613%	3	991	-89.908%
2026-01-23	40.1000	40.7500	40.1000	40.7500	+11.339%	8	991	-87.828%
2026-01-22	36.6000	36.6000	36.6000	36.6000	+7.806%	1	994	-86.448%
2026-01-21	33.9500	33.9500	33.9500	33.9500	+9.269%	8	994	-85.390%
2026-01-16	31.8000	31.8000	31.0500	31.0700	-7.530%	8	1,002	-84.036%
2026-01-14	33.0000	33.6000	33.0000	33.6000	+10.526%	27	1,002	-85.238%
2026-01-13	32.7000	32.7000	30.4000	30.4000	+9.747%	3	1,003	-83.684%
2026-01-12	28.3500	28.3500	27.7000	27.7000	+18.884%	2	1,001	-82.094%
2026-01-09	23.1000	23.3000	23.1000	23.3000	+23.020%	4	1,002	-78.712%
2026-01-08	18.9400	18.9400	18.9400	18.9400	-13.318%	1	1,002	-73.812%
2026-01-07	22.4000	22.4000	21.6000	21.8500	-10.377%	8	1,002	-77.300%
2026-01-06	23.7400	24.3800	23.7400	24.3800	+23.007%	14	1,002	-79.655%
2026-01-05	20.2000	20.6000	19.8100	19.8200	+18.683%	12	1,005	-74.975%
2025-12-31	16.7000	16.7000	16.7000	16.7000	-22.685%	1	1,005	-70.299%
2025-12-30	19.8800	21.6000	19.8800	21.6000	+25.948%	8	1,005	-77.037%
2025-12-29	18.1500	18.1500	16.7700	17.1500	-24.449%	3	1,005	-71.079%
2025-12-26	19.4300	22.7000	19.1400	22.7000	+44.310%	56	1,005	-78.150%
2025-12-24	15.7300	15.7300	15.7300	15.7300	-5.808%	10	1,003	-68.468%
2025-12-23	16.1000	16.7000	16.1000	16.7000	+34.137%	25	1,003	-70.299%
2025-12-18	12.4000	12.4500	12.4000	12.4500	-2.353%	2	1,000	-60.161%
2025-12-17	12.2000	12.7500	12.2000	12.7500	+31.443%	32	1,000	-61.098%
2025-12-12	11.2200	11.2200	9.4500	9.7000	-12.691%	57	999	-48.866%
2025-12-11	10.7300	11.1100	10.7300	11.1100	+24.134%	3	999	-55.356%
2025-12-10	9.1000	9.1200	8.9500	8.9500	-4.989%	22	1,001	-44.581%
2025-12-09	8.2500	9.4200	8.2500	9.4200	+23.947%	52	1,001	-47.346%
2025-12-08	7.7000	7.7000	7.6000	7.6000	-2.314%	2	998	-34.737%
2025-12-05	7.9000	7.9500	7.6900	7.7800	+12.266%	46	998	-36.247%
2025-12-04	7.2600	7.2600	6.9300	6.9300	-18.471%	48	987	-28.427%
2025-12-03	8.6500	8.6500	8.5000	8.5000	0.000%	5	967	-41.647%
2025-12-02	9.0000	9.0000	8.1000	8.5000	-4.494%	22	965	-41.647%
2025-12-01	8.2500	9.1000	8.1000	8.9000	+26.241%	60	953	-44.270%
2025-11-28	6.8000	7.0500	6.8000	7.0500	+26.571%	6	939	-29.645%
2025-11-26	4.9800	5.5700	4.9800	5.5700	+35.854%	91	939	-10.952%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-11.255%	25	939	+20.976%
2025-11-19	4.4500	4.6200	4.2000	4.6200	+16.962%	116	939	+7.359%
2025-11-17	4.3500	4.3500	3.9500	3.9500	-22.397%	128	914	+25.570%
2025-11-13	5.2600	5.3000	5.0000	5.0900	-3.048%	43	914	-2.554%
2025-11-12	4.7200	5.2500	4.7200	5.2500	+28.049%	3	901	-5.524%
2025-11-11	4.0900	4.1000	4.0900	4.1000	+8.466%	4	903	+20.976%
2025-11-10	3.6000	3.7800	3.6000	3.7800	+29.897%	51	902	+31.217%
2025-11-05	2.9900	2.9900	2.9100	2.9100	+0.345%	12	953	+70.447%
2025-11-04	2.8300	2.9000	2.8300	2.9000	-13.690%	12	953	+71.034%
2025-11-03	3.3600	3.3600	3.3500	3.3600	+6.667%	5	953	+47.619%
2025-10-28	3.1500	3.1500	3.1500	3.1500	-12.011%	1	953	+57.460%
2025-10-24	3.5800	3.5900	3.5800	3.5800	-4.533%	40	953	+38.547%
2025-10-23	3.8700	3.8700	3.7500	3.7500	+10.619%	179	953	+32.267%
2025-10-22	3.3900	3.3900	3.3900	3.3900	-28.481%	76	953	+46.313%
2025-10-17	4.7400	4.7400	4.7400	4.7400	-7.782%	1	953	+4.641%
2025-10-16	4.8500	5.1400	4.8100	5.1400	+16.553%	6	952	-3.502%
2025-10-15	4.4100	4.4100	4.4100	4.4100	-1.782%	1	955	+12.472%
2025-10-14	4.5000	4.5000	4.4900	4.4900	+13.671%	15	955	+10.468%
2025-10-13	4.2500	4.2500	3.9000	3.9500	+61.224%	179	955	+25.570%
2025-10-09	3.5500	3.5500	2.4500	2.4500	-25.076%	20	1,103	+102.449%
2025-10-08	3.2000	3.3200	3.2000	3.2700	+10.101%	1,101	1,098	+51.682%
2025-10-06	2.9700	2.9700	2.9700	2.9700	+7.609%	1	1	+67.003%
2025-10-03	2.7400	2.7600	2.7400	2.7600	0.000%	2	1	+79.710%