Dark

SLV20260930C53
SLV Sep 30 2026 53.00 Call (SLV260930C00053000)
option OPRA

EOD

Jul 30, 2026

4.16+26.829%(+0.88)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6300	4.1600	3.5100	4.1600	+26.829%	183	681	0.000%
2026-07-29	3.2000	4.0000	3.2000	3.2800	+0.613%	15	635	+26.829%
2026-07-28	3.3000	3.3500	3.1500	3.2600	-17.468%	6	629	+27.607%
2026-07-27	3.9400	4.0400	3.8000	3.9500	+2.067%	83	630	+5.316%
2026-07-24	3.9400	4.2700	3.8700	3.8700	+5.163%	102	624	+7.494%
2026-07-23	3.8000	3.8000	3.6700	3.6800	-22.526%	65	618	+13.043%
2026-07-22	4.7000	5.3000	4.7000	4.7500	+11.765%	107	619	-12.421%
2026-07-21	4.1700	4.4400	4.1600	4.2500	+29.573%	127	615	-2.118%
2026-07-20	3.4400	3.5000	3.2800	3.2800	+4.792%	99	607	+26.829%
2026-07-17	2.8500	3.1300	2.8500	3.1300	+3.642%	70	605	+32.907%
2026-07-16	3.1100	3.3700	3.0000	3.0200	-14.448%	71	602	+37.748%
2026-07-15	3.8500	3.8500	3.4900	3.5300	-20.136%	43	596	+17.847%
2026-07-14	4.3600	4.4300	4.3000	4.4200	+14.805%	15	597	-5.882%
2026-07-13	4.3300	4.3300	3.8500	3.8500	-22.222%	22	599	+8.052%
2026-07-10	4.9500	4.9500	4.9500	4.9500	-9.174%	2	590	-15.960%
2026-07-09	5.3500	5.5500	5.3500	5.4500	+22.472%	12	590	-23.670%
2026-07-08	4.6500	4.6500	4.3700	4.4500	-15.238%	16	589	-6.517%
2026-07-07	5.2500	5.2500	5.2500	5.2500	-21.642%	1	576	-20.762%
2026-07-06	6.5000	6.7000	6.5000	6.7000	+12.795%	3	576	-37.910%
2026-07-02	5.9400	5.9400	5.9400	5.9400	+4.028%	3	577	-29.966%
2026-07-01	5.9000	5.9000	5.7100	5.7100	+5.741%	4	577	-27.145%
2026-06-30	5.2900	5.7500	5.2900	5.4000	+12.500%	3	577	-22.963%
2026-06-29	4.9000	4.9000	4.7100	4.8000	-9.434%	18	577	-13.333%
2026-06-26	5.3000	5.6400	5.3000	5.3000	+8.163%	30	577	-21.509%
2026-06-25	4.6000	5.0500	4.6000	4.9000	+13.953%	13	561	-15.102%
2026-06-24	5.2800	5.2800	4.3000	4.3000	-67.718%	15	560	-3.256%
2026-06-15	13.3200	13.3200	13.3200	13.3200	+51.881%	1	552	-68.769%
2026-06-11	8.7700	8.7700	8.7700	8.7700	-26.303%	1	552	-52.566%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-36.533%	1	552	-65.042%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-36.591%	1	551	-77.813%
2026-05-13	29.5700	29.5700	29.5700	29.5700	+11.796%	1	551	-85.932%
2026-05-11	26.5000	26.5000	26.0000	26.4500	+38.845%	5	551	-84.272%
2026-04-21	19.0500	19.0500	19.0500	19.0500	-18.415%	1	554	-78.163%
2026-04-17	23.3500	23.3500	23.3500	23.3500	+36.152%	1	554	-82.184%
2026-04-07	17.1500	17.1500	17.1500	17.1500	+17.466%	1	554	-75.743%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-31.391%	1	554	-71.507%
2026-03-18	21.2800	21.2800	21.2800	21.2800	-14.090%	1	554	-80.451%
2026-03-13	26.7000	26.7000	24.7700	24.7700	-9.599%	3	554	-83.205%
2026-03-04	27.4000	27.4000	27.4000	27.4000	-10.604%	1	554	-84.818%
2026-02-23	29.1000	30.8000	29.1000	30.6500	+76.149%	414	554	-86.427%
2026-02-17	17.4000	17.4000	17.4000	17.4000	-17.143%	2	209	-76.092%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+6.870%	15	210	-80.190%
2026-02-12	19.6500	19.6500	19.6500	19.6500	-40.364%	1	210	-78.830%
2026-02-04	32.9500	32.9500	32.9500	32.9500	+51.494%	1	209	-87.375%
2026-02-02	25.9500	25.9500	21.7500	21.7500	-8.460%	2	210	-80.874%
2026-01-30	23.7600	23.7600	23.7600	23.7600	-55.322%	1	210	-82.492%
2026-01-28	53.0000	53.1800	53.0000	53.1800	+10.447%	7	209	-92.178%
2026-01-26	48.1500	48.1500	48.1500	48.1500	+22.363%	45	215	-91.360%
2026-01-23	39.3500	39.3500	39.3500	39.3500	+13.597%	1	230	-89.428%
2026-01-20	34.6300	34.6400	34.6300	34.6400	+3.280%	4	231	-87.991%
2026-01-15	33.5400	33.5400	33.5400	33.5400	+3.041%	1	231	-87.597%
2026-01-14	32.5500	32.5500	32.5500	32.5500	+19.537%	1	232	-87.220%
2026-01-12	27.2300	27.2300	27.2300	27.2300	+29.420%	1	233	-84.723%
2026-01-07	21.0400	21.0400	21.0400	21.0400	-9.505%	1	234	-80.228%
2026-01-06	22.0000	23.2500	22.0000	23.2500	+21.283%	17	233	-82.108%
2026-01-05	19.3000	19.7500	19.1700	19.1700	+18.333%	16	255	-78.299%
2026-01-02	16.2000	16.2000	16.2000	16.2000	-0.613%	12	255	-74.321%
2025-12-31	16.8500	16.8500	16.3000	16.3000	-16.624%	73	327	-74.479%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+16.716%	1	327	-78.721%
2025-12-29	17.3500	17.3500	16.6000	16.7500	-22.561%	4	326	-75.164%
2025-12-26	18.6300	21.6300	18.6300	21.6300	+36.899%	11	330	-80.767%
2025-12-23	14.1500	15.8200	14.1500	15.8000	+37.991%	24	335	-73.671%
2025-12-17	11.4500	11.4500	11.4500	11.4500	+11.707%	1	342	-63.668%
2025-12-16	10.2500	10.2500	10.2500	10.2500	-2.381%	4	341	-59.415%
2025-12-15	10.5000	10.5000	10.2000	10.5000	+17.188%	4	345	-60.381%
2025-12-12	8.9500	8.9600	8.9500	8.9600	-15.071%	3	347	-53.571%
2025-12-11	10.5500	10.5500	10.5500	10.5500	+10.240%	2	350	-60.569%
2025-12-10	8.5000	9.5700	8.5000	9.5700	+6.927%	11	349	-56.531%
2025-12-09	8.0500	9.0400	8.0500	8.9500	+29.710%	29	356	-53.520%
2025-12-08	7.2000	7.2500	6.9000	6.9000	-5.479%	81	337	-39.710%
2025-12-05	7.5500	7.6800	7.3000	7.3000	+9.610%	13	261	-43.014%
2025-12-04	7.0000	7.0000	6.6600	6.6600	-17.267%	6	255	-37.538%
2025-12-03	8.4700	8.4700	8.0500	8.0500	-3.012%	47	251	-48.323%
2025-12-02	8.5000	8.5000	7.7500	8.3000	-5.682%	15	205	-49.880%
2025-12-01	7.8500	8.8000	7.8500	8.8000	+22.053%	39	191	-52.727%
2025-11-28	6.6500	7.2100	6.6500	7.2100	+98.623%	21	196	-42.302%
2025-11-10	3.6300	3.6300	3.6300	3.6300	+39.615%	2	176	+14.601%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-17.460%	9	182	+60.000%
2025-10-22	3.1500	3.1500	3.1500	3.1500	-30.000%	1	182	+32.063%
2025-10-20	4.5000	4.5000	4.5000	4.5000	-5.263%	1	181	-7.556%
2025-10-17	4.7500	4.7500	4.7500	4.7500	-11.874%	1	180	-12.421%
2025-10-16	5.5500	5.5500	5.1500	5.3900	+23.908%	8	179	-22.820%
2025-10-15	4.3500	4.3500	4.3500	4.3500	+10.127%	10	175	-4.368%
2025-10-14	3.9500	3.9500	3.9500	3.9500	+17.910%	10	185	+5.316%
2025-10-13	3.3500	3.3500	3.3500	3.3500	+21.818%	3	175	+24.179%
2025-10-09	3.2000	3.2000	2.7400	2.7500	-0.362%	167	175	+51.273%
2025-10-06	2.7200	2.7600	2.7200	2.7600	0.000%	8	8	+50.725%