Dark

SLV20260930C54
SLV Sep 30 2026 54.00 Call (SLV260930C00054000)
option OPRA

EOD

Sep 17, 2026

5.27+31.750%(+1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7500	5.7500	5.2700	5.2700	+31.750%	2	829	0.000%
2026-09-16	4.7500	4.7500	4.0000	4.0000	+5.263%	3	829	+31.750%
2026-09-15	3.9500	3.9500	3.8000	3.8000	-13.043%	2	832	+38.684%
2026-09-14	3.8000	4.3700	3.6700	4.3700	-8.577%	276	831	+20.595%
2026-09-11	5.1900	5.1900	4.7800	4.7800	+1.057%	2	843	+10.251%
2026-09-10	5.2300	5.2300	4.7300	4.7300	-34.031%	2	842	+11.416%
2026-09-03	7.4800	7.4800	7.1700	7.1700	+31.560%	5	841	-26.499%
2026-09-01	5.4500	5.4500	5.4500	5.4500	-18.899%	10	841	-3.303%
2026-08-31	6.7200	6.7200	6.7200	6.7200	-9.920%	2	851	-21.577%
2026-08-28	7.6500	7.6500	7.3500	7.4600	-18.291%	11	851	-29.357%
2026-08-27	9.1300	9.1300	9.1300	9.1300	+10.399%	1	852	-42.278%
2026-08-26	8.3100	8.3900	8.2600	8.2700	-8.111%	54	852	-36.276%
2026-08-24	9.3500	9.3500	9.0000	9.0000	-7.216%	16	854	-41.444%
2026-08-21	9.9200	9.9200	9.5800	9.7000	+12.139%	8	861	-45.670%
2026-08-20	7.9100	9.1100	7.9100	8.6500	+24.460%	187	869	-39.075%
2026-08-19	6.2500	6.9500	6.2500	6.9500	+24.107%	78	1,001	-24.173%
2026-08-18	6.2500	6.3000	5.6000	5.6000	-20.000%	125	953	-5.893%
2026-08-17	7.1500	7.1500	7.0000	7.0000	+12.540%	13	845	-24.714%
2026-08-14	6.5900	6.7400	6.2200	6.2200	+4.538%	22	844	-15.273%
2026-08-13	6.3800	6.4200	5.9000	5.9500	-20.667%	136	859	-11.429%
2026-08-12	7.1600	7.5000	7.0500	7.5000	+19.237%	20	847	-29.733%
2026-08-11	6.6500	6.6500	6.2900	6.2900	-15.570%	14	860	-16.216%
2026-08-10	6.0500	7.4500	5.7600	7.4500	+29.116%	20	860	-29.262%
2026-08-07	6.1500	6.2000	5.6500	5.7700	+28.795%	16	854	-8.666%
2026-08-06	4.5700	4.7500	4.2500	4.4800	-11.287%	85	864	+17.634%
2026-08-05	5.0200	5.5000	4.8500	5.0500	+33.245%	131	867	+4.356%
2026-08-04	3.8000	3.9600	3.5200	3.7900	+25.914%	246	883	+39.050%
2026-08-03	2.6400	3.0100	2.6400	3.0100	+0.333%	45	862	+75.083%
2026-07-31	2.8100	3.0000	2.8100	3.0000	-13.545%	27	820	+75.667%
2026-07-30	3.2600	3.5300	3.2600	3.4700	+22.183%	17	815	+51.873%
2026-07-29	2.8300	2.8400	2.8300	2.8400	0.000%	3	812	+85.563%
2026-07-28	2.7500	2.8400	2.7400	2.8400	-21.978%	8	814	+85.563%
2026-07-27	3.5000	3.6400	3.4500	3.6400	-0.546%	104	811	+44.780%
2026-07-24	3.5500	3.7500	3.5500	3.6600	+9.581%	53	813	+43.989%
2026-07-23	3.4500	3.4500	3.2800	3.3400	-21.596%	51	782	+57.784%
2026-07-22	4.3500	4.9500	4.2600	4.2600	+12.105%	226	810	+23.709%
2026-07-21	3.7500	3.9800	3.7300	3.8000	+27.946%	223	932	+38.684%
2026-07-20	3.0700	3.0900	2.9600	2.9700	+4.947%	93	814	+77.441%
2026-07-17	2.7400	2.8300	2.7400	2.8300	+6.792%	69	811	+86.219%
2026-07-16	2.8500	2.9900	2.6500	2.6500	-16.667%	47	744	+98.868%
2026-07-15	3.7200	3.7200	3.1400	3.1800	-19.494%	49	766	+65.723%
2026-07-14	4.0500	4.0600	3.9500	3.9500	+16.864%	16	732	+33.418%
2026-07-13	3.8400	3.8400	3.3800	3.3800	-23.356%	14	724	+55.917%
2026-07-10	4.4100	4.4100	4.4100	4.4100	-11.800%	1	724	+19.501%
2026-07-09	4.6500	5.0000	4.6500	5.0000	+19.048%	4	726	+5.400%
2026-07-08	4.2300	4.2300	3.8400	4.2000	-13.402%	23	723	+25.476%
2026-07-07	5.8400	5.8400	4.7800	4.8500	-18.487%	8	719	+8.660%
2026-07-06	5.9500	5.9500	5.9500	5.9500	+9.174%	1	725	-11.429%
2026-07-02	6.0000	6.0000	5.2400	5.4500	+6.863%	53	722	-3.303%
2026-07-01	5.2400	5.2500	5.1000	5.1000	+8.511%	9	722	+3.333%
2026-06-30	5.1000	5.1000	4.7000	4.7000	+8.046%	4	713	+12.128%
2026-06-29	4.2500	4.3500	4.2000	4.3500	-12.121%	656	711	+21.149%
2026-06-26	4.6100	5.1500	4.5000	4.9500	+10.491%	82	155	+6.465%
2026-06-25	4.3500	4.4800	4.3500	4.4800	+15.167%	52	177	+17.634%
2026-06-24	4.7500	5.0000	3.8900	3.8900	-69.370%	8	125	+35.476%
2026-06-15	12.7000	12.7000	12.7000	12.7000	+27.638%	5	117	-58.504%
2026-06-12	9.9500	9.9500	9.9500	9.9500	-41.471%	1	117	-47.035%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-20.746%	2	117	-69.000%
2026-05-07	21.4500	21.4500	21.4500	21.4500	+26.176%	10	127	-75.431%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+12.583%	10	127	-69.000%
2026-03-20	14.5500	15.1000	14.5500	15.1000	+1.139%	5	117	-65.099%
2026-03-19	14.9300	14.9300	14.9300	14.9300	-34.518%	1	119	-64.702%
2026-03-16	22.5000	22.8000	22.4900	22.8000	-1.512%	150	118	-76.886%
2026-03-13	23.0700	23.1500	22.9500	23.1500	-15.511%	171	74	-77.235%
2026-03-11	27.5000	27.5000	27.4000	27.4000	-16.336%	2	58	-80.766%
2026-02-25	32.7500	32.7500	32.7500	32.7500	+66.752%	1	59	-83.908%
2026-02-05	19.6400	19.6400	19.6400	19.6400	-35.712%	5	59	-73.167%
2026-02-03	30.5500	30.5500	30.5500	30.5500	-40.098%	2	64	-82.750%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-2.411%	1	65	-89.667%
2026-01-28	52.2600	52.2600	52.2600	52.2600	+11.834%	1	65	-89.916%
2026-01-26	51.5000	51.5000	46.5700	46.7300	+19.821%	5	66	-88.722%
2026-01-23	39.0000	39.0000	39.0000	39.0000	+13.043%	2	71	-86.487%
2026-01-20	34.0000	34.5000	34.0000	34.5000	+13.115%	4	73	-84.725%
2026-01-16	30.0000	30.5000	30.0000	30.5000	+14.878%	2	73	-82.721%
2026-01-12	26.5500	26.5500	26.5500	26.5500	+32.419%	2	73	-80.151%
2026-01-07	20.0500	20.0500	20.0500	20.0500	-10.009%	5	74	-73.716%
2026-01-06	22.2900	22.2900	22.2800	22.2800	+15.440%	4	69	-76.346%
2026-01-05	19.1500	19.3000	19.1500	19.3000	+24.597%	9	73	-72.694%
2025-12-31	15.4900	15.4900	15.4900	15.4900	-16.270%	3	73	-65.978%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-2.632%	2	73	-71.514%
2025-12-26	18.2500	19.0000	18.2500	19.0000	+55.102%	7	71	-72.263%
2025-12-19	11.9100	12.2500	11.9000	12.2500	+12.385%	12	66	-56.980%
2025-12-18	10.9000	10.9000	10.9000	10.9000	-1.357%	10	68	-51.651%
2025-12-17	11.0500	11.0500	11.0500	11.0500	+12.870%	1	58	-52.308%
2025-12-16	9.7700	9.7900	9.7700	9.7900	-2.100%	3	58	-46.170%
2025-12-15	9.9700	10.0000	9.9700	10.0000	+14.943%	6	61	-47.300%
2025-12-12	9.3500	9.3500	8.3800	8.7000	-3.867%	62	65	-39.425%
2025-12-10	8.3700	9.0500	8.3700	9.0500	+5.110%	21	88	-41.768%
2025-12-09	7.4700	8.6100	7.4700	8.6100	+30.653%	24	107	-38.792%
2025-12-08	6.5900	6.5900	6.5900	6.5900	-5.857%	1	83	-20.030%
2025-12-05	7.2500	7.3000	7.0000	7.0000	+8.527%	62	84	-24.714%
2025-12-04	6.3200	6.4500	6.3200	6.4500	-18.354%	2	31	-18.295%
2025-12-03	7.8600	7.9000	7.8000	7.9000	0.000%	6	30	-33.291%
2025-12-02	7.3000	7.9000	7.3000	7.9000	-6.509%	6	31	-33.291%
2025-12-01	7.3000	8.4500	7.3000	8.4500	+119.481%	12	32	-37.633%
2025-11-24	3.8500	3.8500	3.8500	3.8500	-15.755%	1	28	+36.883%
2025-11-13	4.5700	4.5700	4.5700	4.5700	+36.418%	1	27	+15.317%
2025-11-10	3.2500	3.3500	3.2500	3.3500	+13.946%	5	28	+57.313%
2025-10-29	2.9400	2.9400	2.9400	2.9400	-3.607%	1	26	+79.252%
2025-10-28	3.0500	3.0500	3.0500	3.0500	-4.688%	1	25	+72.787%
2025-10-23	3.2000	3.2000	3.2000	3.2000	-22.892%	2	24	+64.688%
2025-10-21	4.1500	4.1500	4.1500	4.1500	-3.037%	2	22	+26.988%
2025-10-17	4.8500	4.8500	4.2800	4.2800	-11.753%	5	20	+23.131%
2025-10-16	5.0000	5.3000	4.8500	4.8500	+5.435%	13	15	+8.660%
2025-10-15	4.2000	4.6000	4.0500	4.6000	0.000%	15	15	+14.565%