Dark

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

EOD

Sep 17, 2026

6.70+17.544%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7000	6.7000	6.7000	6.7000	+17.544%	6	560	0.000%
2026-09-16	5.7000	5.7000	5.7000	5.7000	+20.000%	1	566	+17.544%
2026-09-15	4.7500	4.7500	4.7500	4.7500	-6.496%	1	567	+41.053%
2026-09-14	4.8600	5.1000	4.8600	5.0800	-11.189%	11	567	+31.890%
2026-09-11	5.7200	5.7200	5.7200	5.7200	+8.539%	1	569	+17.133%
2026-09-10	5.2700	5.2700	5.2700	5.2700	-13.180%	1	568	+27.135%
2026-09-01	6.4000	6.4000	6.0700	6.0700	-28.588%	14	574	+10.379%
2026-08-28	8.5000	8.5000	8.5000	8.5000	-17.795%	2	581	-21.176%
2026-08-27	10.3400	10.3400	10.3400	10.3400	+12.759%	5	583	-35.203%
2026-08-26	9.1100	9.1900	9.1100	9.1700	-11.057%	24	584	-26.936%
2026-08-24	10.3100	10.3100	10.3100	10.3100	-3.645%	1	584	-35.015%
2026-08-21	10.7000	10.7000	10.7000	10.7000	+15.302%	25	584	-37.383%
2026-08-20	8.9200	9.6500	8.9200	9.2800	+20.519%	8	609	-27.802%
2026-08-19	7.1500	7.7000	7.1500	7.7000	+27.695%	4	615	-12.987%
2026-08-18	6.5000	6.5000	6.0300	6.0300	-24.625%	2	616	+11.111%
2026-08-17	7.9500	8.0000	7.9500	8.0000	+8.844%	4	618	-16.250%
2026-08-14	7.3200	7.3600	7.3000	7.3500	+10.526%	15	618	-8.844%
2026-08-13	6.9200	7.0700	6.6500	6.6500	-12.500%	14	625	+0.752%
2026-08-12	7.9100	8.2900	7.6000	7.6000	+4.828%	30	636	-11.842%
2026-08-11	7.2500	7.2500	7.2500	7.2500	+9.848%	2	649	-7.586%
2026-08-10	6.6500	6.6500	6.6000	6.6000	+5.600%	121	649	+1.515%
2026-08-07	6.8500	6.8500	6.1700	6.2500	+24.502%	127	768	+7.200%
2026-08-06	5.2400	5.3500	4.7600	5.0200	-10.993%	117	705	+33.466%
2026-08-05	5.6100	5.9400	5.6000	5.6400	+35.252%	169	730	+18.794%
2026-08-04	4.3600	4.4500	4.0700	4.1700	+24.107%	112	646	+60.671%
2026-08-03	3.2900	3.4200	3.2000	3.3600	-1.754%	57	653	+99.405%
2026-07-31	3.2200	3.4900	3.2000	3.4200	-17.788%	130	644	+95.906%
2026-07-30	3.6300	4.1600	3.5100	4.1600	+26.829%	183	681	+61.058%
2026-07-29	3.2000	4.0000	3.2000	3.2800	+0.613%	15	635	+104.268%
2026-07-28	3.3000	3.3500	3.1500	3.2600	-17.468%	6	629	+105.521%
2026-07-27	3.9400	4.0400	3.8000	3.9500	+2.067%	83	630	+69.620%
2026-07-24	3.9400	4.2700	3.8700	3.8700	+5.163%	102	624	+73.127%
2026-07-23	3.8000	3.8000	3.6700	3.6800	-22.526%	65	618	+82.065%
2026-07-22	4.7000	5.3000	4.7000	4.7500	+11.765%	107	619	+41.053%
2026-07-21	4.1700	4.4400	4.1600	4.2500	+29.573%	127	615	+57.647%
2026-07-20	3.4400	3.5000	3.2800	3.2800	+4.792%	99	607	+104.268%
2026-07-17	2.8500	3.1300	2.8500	3.1300	+3.642%	70	605	+114.058%
2026-07-16	3.1100	3.3700	3.0000	3.0200	-14.448%	71	602	+121.854%
2026-07-15	3.8500	3.8500	3.4900	3.5300	-20.136%	43	596	+89.802%
2026-07-14	4.3600	4.4300	4.3000	4.4200	+14.805%	15	597	+51.584%
2026-07-13	4.3300	4.3300	3.8500	3.8500	-22.222%	22	599	+74.026%
2026-07-10	4.9500	4.9500	4.9500	4.9500	-9.174%	2	590	+35.354%
2026-07-09	5.3500	5.5500	5.3500	5.4500	+22.472%	12	590	+22.936%
2026-07-08	4.6500	4.6500	4.3700	4.4500	-15.238%	16	589	+50.562%
2026-07-07	5.2500	5.2500	5.2500	5.2500	-21.642%	1	576	+27.619%
2026-07-06	6.5000	6.7000	6.5000	6.7000	+12.795%	3	576	0.000%
2026-07-02	5.9400	5.9400	5.9400	5.9400	+4.028%	3	577	+12.795%
2026-07-01	5.9000	5.9000	5.7100	5.7100	+5.741%	4	577	+17.338%
2026-06-30	5.2900	5.7500	5.2900	5.4000	+12.500%	3	577	+24.074%
2026-06-29	4.9000	4.9000	4.7100	4.8000	-9.434%	18	577	+39.583%
2026-06-26	5.3000	5.6400	5.3000	5.3000	+8.163%	30	577	+26.415%
2026-06-25	4.6000	5.0500	4.6000	4.9000	+13.953%	13	561	+36.735%
2026-06-24	5.2800	5.2800	4.3000	4.3000	-67.718%	15	560	+55.814%
2026-06-15	13.3200	13.3200	13.3200	13.3200	+51.881%	1	552	-49.700%
2026-06-11	8.7700	8.7700	8.7700	8.7700	-26.303%	1	552	-23.603%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-36.533%	1	552	-43.697%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-36.591%	1	551	-64.267%
2026-05-13	29.5700	29.5700	29.5700	29.5700	+11.796%	1	551	-77.342%
2026-05-11	26.5000	26.5000	26.0000	26.4500	+38.845%	5	551	-74.669%
2026-04-21	19.0500	19.0500	19.0500	19.0500	-18.415%	1	554	-64.829%
2026-04-17	23.3500	23.3500	23.3500	23.3500	+36.152%	1	554	-71.306%
2026-04-07	17.1500	17.1500	17.1500	17.1500	+17.466%	1	554	-60.933%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-31.391%	1	554	-54.110%
2026-03-18	21.2800	21.2800	21.2800	21.2800	-14.090%	1	554	-68.515%
2026-03-13	26.7000	26.7000	24.7700	24.7700	-9.599%	3	554	-72.951%
2026-03-04	27.4000	27.4000	27.4000	27.4000	-10.604%	1	554	-75.547%
2026-02-23	29.1000	30.8000	29.1000	30.6500	+76.149%	414	554	-78.140%
2026-02-17	17.4000	17.4000	17.4000	17.4000	-17.143%	2	209	-61.494%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+6.870%	15	210	-68.095%
2026-02-12	19.6500	19.6500	19.6500	19.6500	-40.364%	1	210	-65.903%
2026-02-04	32.9500	32.9500	32.9500	32.9500	+51.494%	1	209	-79.666%
2026-02-02	25.9500	25.9500	21.7500	21.7500	-8.460%	2	210	-69.195%
2026-01-30	23.7600	23.7600	23.7600	23.7600	-55.322%	1	210	-71.801%
2026-01-28	53.0000	53.1800	53.0000	53.1800	+10.447%	7	209	-87.401%
2026-01-26	48.1500	48.1500	48.1500	48.1500	+22.363%	45	215	-86.085%
2026-01-23	39.3500	39.3500	39.3500	39.3500	+13.597%	1	230	-82.973%
2026-01-20	34.6300	34.6400	34.6300	34.6400	+3.280%	4	231	-80.658%
2026-01-15	33.5400	33.5400	33.5400	33.5400	+3.041%	1	231	-80.024%
2026-01-14	32.5500	32.5500	32.5500	32.5500	+19.537%	1	232	-79.416%
2026-01-12	27.2300	27.2300	27.2300	27.2300	+29.420%	1	233	-75.395%
2026-01-07	21.0400	21.0400	21.0400	21.0400	-9.505%	1	234	-68.156%
2026-01-06	22.0000	23.2500	22.0000	23.2500	+21.283%	17	233	-71.183%
2026-01-05	19.3000	19.7500	19.1700	19.1700	+18.333%	16	255	-65.050%
2026-01-02	16.2000	16.2000	16.2000	16.2000	-0.613%	12	255	-58.642%
2025-12-31	16.8500	16.8500	16.3000	16.3000	-16.624%	73	327	-58.896%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+16.716%	1	327	-65.729%
2025-12-29	17.3500	17.3500	16.6000	16.7500	-22.561%	4	326	-60.000%
2025-12-26	18.6300	21.6300	18.6300	21.6300	+36.899%	11	330	-69.025%
2025-12-23	14.1500	15.8200	14.1500	15.8000	+37.991%	24	335	-57.595%
2025-12-17	11.4500	11.4500	11.4500	11.4500	+11.707%	1	342	-41.485%
2025-12-16	10.2500	10.2500	10.2500	10.2500	-2.381%	4	341	-34.634%
2025-12-15	10.5000	10.5000	10.2000	10.5000	+17.188%	4	345	-36.190%
2025-12-12	8.9500	8.9600	8.9500	8.9600	-15.071%	3	347	-25.223%
2025-12-11	10.5500	10.5500	10.5500	10.5500	+10.240%	2	350	-36.493%
2025-12-10	8.5000	9.5700	8.5000	9.5700	+6.927%	11	349	-29.990%
2025-12-09	8.0500	9.0400	8.0500	8.9500	+29.710%	29	356	-25.140%
2025-12-08	7.2000	7.2500	6.9000	6.9000	-5.479%	81	337	-2.899%
2025-12-05	7.5500	7.6800	7.3000	7.3000	+9.610%	13	261	-8.219%
2025-12-04	7.0000	7.0000	6.6600	6.6600	-17.267%	6	255	+0.601%
2025-12-03	8.4700	8.4700	8.0500	8.0500	-3.012%	47	251	-16.770%
2025-12-02	8.5000	8.5000	7.7500	8.3000	-5.682%	15	205	-19.277%
2025-12-01	7.8500	8.8000	7.8500	8.8000	+22.053%	39	191	-23.864%
2025-11-28	6.6500	7.2100	6.6500	7.2100	+98.623%	21	196	-7.074%
2025-11-10	3.6300	3.6300	3.6300	3.6300	+39.615%	2	176	+84.573%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-17.460%	9	182	+157.692%
2025-10-22	3.1500	3.1500	3.1500	3.1500	-30.000%	1	182	+112.698%
2025-10-20	4.5000	4.5000	4.5000	4.5000	-5.263%	1	181	+48.889%
2025-10-17	4.7500	4.7500	4.7500	4.7500	-11.874%	1	180	+41.053%
2025-10-16	5.5500	5.5500	5.1500	5.3900	+23.908%	8	179	+24.304%
2025-10-15	4.3500	4.3500	4.3500	4.3500	+10.127%	10	175	+54.023%
2025-10-14	3.9500	3.9500	3.9500	3.9500	+17.910%	10	185	+69.620%
2025-10-13	3.3500	3.3500	3.3500	3.3500	+21.818%	3	175	+100.000%
2025-10-09	3.2000	3.2000	2.7400	2.7500	-0.362%	167	175	+143.636%
2025-10-06	2.7200	2.7600	2.7200	2.7600	0.000%	8	8	+142.754%