Dark

SLV20260930C55
SLV Sep 30 2026 55.00 Call (SLV260930C00055000)
option OPRA

EOD

Sep 17, 2026

4.38+51.034%(+1.48)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5000	4.9600	4.3400	4.3800	+51.034%	22	2,015	0.000%
2026-09-16	3.9800	4.2500	2.9000	2.9000	-14.706%	37	2,025	+51.034%
2026-09-15	3.4300	3.4300	3.1800	3.4000	+2.719%	34	2,032	+28.824%
2026-09-14	3.0900	3.6000	2.9800	3.3100	-18.272%	176	2,012	+32.326%
2026-09-11	4.1400	4.1400	4.0500	4.0500	+4.651%	4	2,009	+8.148%
2026-09-10	4.2500	4.3200	3.8700	3.8700	-40.000%	16	2,007	+13.178%
2026-09-09	7.2000	7.2000	6.4500	6.4500	+21.013%	14	1,997	-32.093%
2026-09-08	5.6800	5.8000	5.3300	5.3300	-6.491%	4	1,995	-17.824%
2026-09-04	5.1000	5.7300	5.1000	5.7000	-9.524%	27	2,005	-23.158%
2026-09-03	5.8000	6.5500	5.8000	6.3000	+31.250%	31	2,005	-30.476%
2026-09-01	4.8000	4.8000	4.8000	4.8000	-21.311%	1	2,008	-8.750%
2026-08-31	6.2000	6.2000	5.7900	6.1000	-2.400%	15	2,008	-28.197%
2026-08-28	9.5000	9.7500	6.2500	6.2500	-26.901%	39	2,007	-29.920%
2026-08-27	8.3500	8.6000	8.3500	8.5500	+12.352%	65	2,010	-48.772%
2026-08-26	7.6100	7.6100	7.6100	7.6100	-9.405%	1	2,032	-42.444%
2026-08-25	7.2200	8.4000	7.2200	8.4000	+7.280%	19	2,032	-47.857%
2026-08-24	8.7700	8.7700	7.8300	7.8300	-11.023%	9	2,026	-44.061%
2026-08-21	8.9200	9.0200	8.6800	8.8000	+14.583%	12	2,027	-50.227%
2026-08-20	7.1200	8.2400	7.1200	7.6800	+17.611%	11	2,030	-42.969%
2026-08-19	5.5800	6.5300	5.5800	6.5300	+39.829%	6	2,028	-32.925%
2026-08-18	5.5100	5.5100	4.6700	4.6700	-24.677%	6	2,029	-6.210%
2026-08-17	6.4800	6.5000	6.1000	6.2000	+12.319%	8	2,029	-29.355%
2026-08-14	5.9000	6.0800	5.5200	5.5200	+5.143%	18	2,029	-20.652%
2026-08-13	5.7000	5.7800	5.2500	5.2500	-13.934%	56	2,052	-16.571%
2026-08-12	6.5300	6.9000	6.1000	6.1000	+6.087%	85	2,064	-28.197%
2026-08-11	5.7500	6.0500	5.6700	5.7500	-12.481%	157	2,126	-23.826%
2026-08-10	5.4000	6.7700	5.3000	6.5700	+28.571%	209	2,162	-33.333%
2026-08-07	5.7200	5.8000	5.0000	5.1100	+23.729%	77	2,152	-14.286%
2026-08-06	4.0500	4.2500	3.7500	4.1300	-7.399%	211	2,146	+6.053%
2026-08-05	4.5200	4.8500	4.4500	4.4600	+32.344%	347	2,232	-1.794%
2026-08-04	3.3200	3.5300	3.1400	3.3700	+27.652%	173	2,341	+29.970%
2026-08-03	2.2700	2.6400	2.2200	2.6400	-1.859%	311	2,351	+65.909%
2026-07-31	2.5000	2.6900	2.4400	2.6900	-16.718%	377	2,528	+62.825%
2026-07-30	2.7100	3.2500	2.7100	3.2300	+28.175%	121	2,263	+35.604%
2026-07-29	2.4200	3.1500	2.4200	2.5200	+0.800%	136	2,167	+73.810%
2026-07-28	2.4100	2.6000	2.4000	2.5000	-17.219%	51	2,131	+75.200%
2026-07-27	3.1200	3.2000	2.9200	3.0200	+0.667%	116	2,124	+45.033%
2026-07-24	3.0500	3.3200	3.0000	3.0000	+4.530%	63	2,122	+46.000%
2026-07-23	3.1000	3.1000	2.8700	2.8700	-23.467%	98	2,114	+52.613%
2026-07-22	3.7300	4.3900	3.7300	3.7500	+11.940%	220	2,102	+16.800%
2026-07-21	3.3000	3.5400	3.2500	3.3500	+31.373%	153	2,109	+30.746%
2026-07-20	2.5400	2.7400	2.5400	2.5500	+1.594%	93	2,055	+71.765%
2026-07-17	2.2100	2.5100	2.2100	2.5100	+3.719%	71	2,053	+74.502%
2026-07-16	2.5500	2.6400	2.4000	2.4200	-25.538%	157	2,050	+80.992%
2026-07-15	3.3600	3.3600	2.8100	3.2500	-6.877%	33	2,022	+34.769%
2026-07-14	3.7000	3.7000	3.4900	3.4900	+12.945%	4	2,020	+25.501%
2026-07-13	3.1400	3.1400	2.9900	3.0900	-23.325%	6	2,020	+41.748%
2026-07-10	3.8500	4.0300	3.8500	4.0300	-6.928%	4	2,020	+8.685%
2026-07-09	4.3400	4.5300	4.3300	4.3300	+16.086%	43	2,022	+1.155%
2026-07-08	3.8000	3.8000	3.4000	3.7300	-16.180%	51	2,014	+17.426%
2026-07-07	5.4000	5.4000	4.4500	4.4500	-21.099%	52	2,013	-1.573%
2026-07-06	5.3800	5.6400	5.3000	5.6400	+16.289%	38	2,012	-22.340%
2026-07-02	5.4200	5.4200	4.8000	4.8500	+12.791%	471	1,989	-9.691%
2026-07-01	4.8000	5.0500	4.3000	4.3000	-3.803%	71	1,989	+1.860%
2026-06-30	4.3000	4.7500	4.3000	4.4700	+13.165%	17	1,949	-2.013%
2026-06-29	4.0500	4.1000	3.8500	3.9500	-10.227%	58	1,955	+10.886%
2026-06-26	4.2500	4.7500	4.1300	4.4000	+8.642%	118	1,963	-0.455%
2026-06-25	4.0000	4.3600	3.8000	4.0500	+12.500%	533	1,933	+8.148%
2026-06-24	4.2000	4.4100	3.4500	3.6000	-35.714%	608	2,368	+21.667%
2026-06-23	6.1000	6.2000	5.5500	5.6000	-30.864%	37	2,236	-21.786%
2026-06-22	8.1500	8.1500	8.1000	8.1000	-0.613%	70	2,214	-45.926%
2026-06-18	9.2000	9.2000	8.1500	8.1500	-13.757%	110	2,354	-46.258%
2026-06-17	11.1500	11.5200	9.0000	9.4500	-15.625%	219	2,354	-53.651%
2026-06-16	11.2000	11.2000	11.2000	11.2000	+0.901%	20	2,354	-60.893%
2026-06-15	11.6500	11.6500	11.1000	11.1000	+13.846%	57	2,294	-60.541%
2026-06-12	9.1000	9.7500	8.9500	9.7500	+28.289%	306	2,294	-55.077%
2026-06-11	7.7000	7.7000	7.6000	7.6000	-4.282%	4	2,294	-42.368%
2026-06-10	7.9400	7.9400	7.9400	7.9400	-0.750%	2	2,296	-44.836%
2026-06-09	7.7700	8.1200	7.7700	8.0000	-21.569%	21	2,296	-45.250%
2026-06-08	9.8800	10.2000	9.6000	10.2000	+2.513%	4	2,278	-57.059%
2026-06-05	10.7000	10.7000	9.8500	9.9500	-28.674%	52	2,280	-55.980%
2026-06-04	13.9500	13.9500	13.9500	13.9500	-10.920%	3	2,309	-68.602%
2026-05-21	15.6600	15.6600	15.6600	15.6600	-6.507%	1	2,306	-72.031%
2026-05-20	16.7500	16.7500	16.7500	16.7500	+8.414%	2	2,306	-73.851%
2026-05-19	15.7100	15.7100	15.4500	15.4500	-11.207%	16	2,304	-71.650%
2026-05-18	18.2500	18.5200	17.4000	17.4000	+0.288%	85	2,304	-74.828%
2026-05-15	17.6500	17.6500	17.3500	17.3500	-35.019%	2	2,304	-74.755%
2026-05-13	26.4500	26.7000	26.4500	26.7000	+5.118%	11	2,286	-83.596%
2026-05-12	23.6200	25.4000	23.6200	25.4000	+0.794%	3	2,286	-82.756%
2026-05-11	24.3000	25.2000	24.3000	25.2000	+23.894%	13	2,286	-82.619%
2026-05-08	20.9500	20.9500	20.3200	20.3400	+2.469%	9	2,284	-78.466%
2026-05-07	19.6500	19.8500	19.6500	19.8500	+11.768%	3	2,280	-77.935%
2026-05-06	17.7000	17.8500	17.7000	17.7600	+25.512%	8	2,282	-75.338%
2026-05-05	14.6900	14.6900	14.1500	14.1500	-2.076%	8	2,279	-69.046%
2026-05-04	14.4500	14.4500	14.4500	14.4500	+7.037%	5	2,280	-69.689%
2026-04-29	13.3700	13.5000	13.3700	13.5000	-8.226%	3	2,275	-67.556%
2026-04-28	14.7100	14.7100	14.7100	14.7100	-26.889%	10	2,275	-70.224%
2026-04-16	20.3400	20.3500	20.1200	20.1200	+1.616%	6	2,275	-78.231%
2026-04-14	19.8000	19.8000	19.8000	19.8000	+7.667%	1	2,273	-77.879%
2026-04-09	17.5400	18.3900	17.3500	18.3900	+18.416%	122	2,274	-76.183%
2026-04-07	15.5300	15.5300	15.5300	15.5300	-4.136%	2	2,334	-71.797%
2026-04-06	16.8000	16.8000	16.2000	16.2000	+7.285%	4	2,335	-72.963%
2026-04-02	15.1000	15.1000	15.1000	15.1000	-19.035%	1	2,333	-70.993%
2026-04-01	18.1500	18.6500	18.1500	18.6500	-0.161%	4	2,333	-76.515%
2026-03-31	18.6800	18.6800	18.6800	18.6800	+17.116%	2	2,331	-76.552%
2026-03-30	15.9500	15.9500	15.9500	15.9500	+22.035%	1	2,331	-72.539%
2026-03-26	13.1000	13.1000	13.0700	13.0700	-9.362%	18	2,331	-66.488%
2026-03-24	14.4200	14.4200	14.4200	14.4200	-1.368%	1	2,349	-69.626%
2026-03-23	14.3500	14.6200	14.3500	14.6200	+3.249%	55	2,348	-70.041%
2026-03-20	15.3500	15.3500	14.0000	14.1600	-10.095%	65	2,348	-69.068%
2026-03-19	14.4800	15.8200	14.4800	15.7500	-29.086%	48	2,356	-72.190%
2026-03-17	22.2100	22.2100	22.2100	22.2100	-4.308%	2	2,362	-80.279%
2026-03-16	23.2100	23.2100	23.2100	23.2100	-14.982%	1	2,364	-81.129%
2026-03-12	27.3000	27.3000	27.3000	27.3000	+2.786%	1	2,364	-83.956%
2026-03-11	26.5600	26.7500	26.5600	26.5600	-12.343%	12	2,364	-83.509%
2026-03-10	30.2700	30.3000	30.2700	30.3000	+26.250%	2	2,357	-85.545%
2026-03-05	25.3000	25.3000	24.0000	24.0000	-5.586%	3	2,357	-81.750%
2026-03-03	23.8700	25.4200	23.7200	25.4200	-12.163%	6	2,357	-82.769%
2026-03-02	28.9200	28.9400	28.9200	28.9400	-16.116%	12	2,357	-84.865%
2026-02-27	34.5000	34.5000	34.5000	34.5000	+17.707%	2	2,367	-87.304%
2026-02-26	28.5800	29.3100	28.5800	29.3100	-2.560%	3	2,367	-85.056%
2026-02-24	30.0800	30.0800	30.0800	30.0800	-1.699%	8	2,366	-85.439%
2026-02-23	30.6000	30.6000	30.6000	30.6000	+15.472%	1	2,358	-85.686%
2026-02-20	26.5000	26.5000	26.5000	26.5000	+32.500%	1	2,358	-83.472%
2026-02-19	20.6700	20.6700	19.9500	20.0000	-1.088%	40	2,358	-78.100%
2026-02-18	20.2200	20.2200	20.2200	20.2200	+22.471%	1	2,348	-78.338%
2026-02-17	16.1000	16.5100	16.1000	16.5100	-15.116%	5	2,348	-73.471%
2026-02-13	19.5000	19.5000	19.4500	19.4500	-21.063%	273	2,085	-77.481%
2026-02-10	24.6400	24.6400	24.6400	24.6400	-4.681%	2	2,085	-82.224%
2026-02-09	25.8500	25.8500	25.8500	25.8500	+28.097%	1	2,083	-83.056%
2026-02-05	20.1000	20.1800	20.1000	20.1800	-29.564%	4	2,083	-78.295%
2026-02-03	28.6500	28.6500	28.6500	28.6500	+30.524%	5	2,082	-84.712%
2026-02-02	22.8400	22.8400	19.5500	21.9500	-4.690%	20	2,082	-80.046%
2026-01-30	36.9500	37.5000	23.0300	23.0300	-53.522%	18	2,081	-80.981%
2026-01-29	49.5500	49.5500	49.5500	49.5500	-2.843%	1	2,081	-91.160%
2026-01-28	49.6700	51.0000	48.3500	51.0000	+6.672%	42	2,082	-91.412%
2026-01-27	45.8800	47.8100	44.0000	47.8100	-8.585%	8	2,122	-90.839%
2026-01-26	45.0500	52.3000	45.0500	52.3000	+30.587%	22	2,127	-91.625%
2026-01-23	40.0000	40.0500	40.0000	40.0500	+21.881%	2	2,134	-89.064%
2026-01-21	33.2000	33.2000	32.8600	32.8600	+1.014%	9	2,134	-86.671%
2026-01-14	30.9500	32.5300	30.9500	32.5300	+18.162%	7	2,134	-86.536%
2026-01-13	27.8300	27.8300	26.3000	27.5300	+7.539%	13	2,141	-84.090%
2026-01-12	25.5000	25.6000	25.5000	25.6000	+20.755%	4	2,151	-82.891%
2026-01-09	21.1900	21.2700	21.1900	21.2000	+14.595%	21	2,154	-79.340%
2026-01-08	18.7500	18.7500	18.5000	18.5000	-8.189%	5	2,159	-76.324%
2026-01-07	19.1200	20.1500	19.1200	20.1500	-7.569%	3	2,163	-78.263%
2026-01-06	22.0000	22.0000	21.8000	21.8000	+19.452%	5	2,163	-79.908%
2026-01-05	18.2500	19.0000	18.2500	18.2500	+19.437%	42	2,167	-76.000%
2026-01-02	15.8000	16.0200	15.2500	15.2800	+2.413%	12	2,167	-71.335%
2025-12-31	16.0500	16.4500	14.9200	14.9200	-17.569%	43	2,166	-70.643%
2025-12-30	17.9900	19.8500	17.9900	18.1000	+14.196%	30	2,166	-75.801%
2025-12-29	16.0500	16.0500	15.0600	15.8500	-22.304%	27	2,177	-72.366%
2025-12-26	17.4300	20.5500	17.3200	20.4000	+33.333%	29	2,174	-78.529%
2025-12-24	14.9500	15.3000	14.7000	15.3000	+4.082%	18	2,180	-71.373%
2025-12-23	13.4000	14.7000	13.4000	14.7000	+15.294%	4	2,180	-70.204%
2025-12-22	12.6500	12.7700	12.3000	12.7500	+9.536%	288	2,180	-65.647%
2025-12-19	11.3200	11.6400	11.3200	11.6400	+11.923%	283	2,180	-62.371%
2025-12-18	10.3700	10.4000	10.2500	10.4000	-7.143%	7	2,056	-57.885%
2025-12-17	10.5500	11.5000	10.5000	11.2000	+21.081%	84	2,058	-60.893%
2025-12-16	9.4600	9.4600	9.2500	9.2500	-4.244%	4	2,058	-52.649%
2025-12-15	9.2000	9.6800	9.2000	9.6600	+15.000%	13	2,057	-54.658%
2025-12-12	10.0000	10.0000	7.8100	8.4000	-9.189%	58	2,055	-47.857%
2025-12-11	9.0000	9.9500	8.8000	9.2500	+3.352%	80	2,047	-52.649%
2025-12-10	7.8400	8.9500	7.8300	8.9500	+8.092%	72	2,075	-51.061%
2025-12-09	7.1500	8.2800	7.1500	8.2800	+28.372%	114	2,054	-47.101%
2025-12-08	6.5800	6.6300	6.2500	6.4500	-3.008%	11	1,956	-32.093%
2025-12-05	6.6500	7.3500	6.6000	6.6500	+11.765%	217	1,956	-34.135%
2025-12-04	6.4000	6.4000	5.8000	5.9500	-19.048%	8	1,949	-26.387%
2025-12-03	7.5500	7.6000	7.3500	7.3500	-3.922%	49	1,949	-40.408%
2025-12-02	7.6000	7.6500	7.1000	7.6500	0.000%	70	1,956	-42.745%
2025-12-01	7.2000	8.0000	7.2000	7.6500	+18.056%	142	1,984	-42.745%
2025-11-28	5.5500	6.4800	5.5000	6.4800	+45.618%	40	1,953	-32.407%
2025-11-26	4.3000	4.4500	4.2600	4.4500	+14.103%	11	1,971	-1.573%
2025-11-25	3.8500	3.9000	3.8500	3.9000	+4.000%	3	1,971	+12.308%
2025-11-24	3.4800	3.7500	3.4800	3.7500	+7.143%	23	1,973	+16.800%
2025-11-21	3.1600	3.6100	3.1500	3.5000	-1.408%	31	1,974	+25.143%
2025-11-20	3.6800	3.6800	3.4200	3.5500	-8.505%	9	1,976	+23.380%
2025-11-19	4.1600	4.3500	3.6400	3.8800	+7.479%	7	1,976	+12.887%
2025-11-18	3.5400	3.7400	3.5000	3.6100	+0.278%	8	1,976	+21.330%
2025-11-17	3.6500	3.7700	3.5300	3.6000	-5.759%	16	1,976	+21.667%
2025-11-14	3.6500	3.9000	3.6500	3.8200	-12.184%	46	1,973	+14.660%
2025-11-13	4.6000	4.6000	4.3500	4.3500	-3.974%	111	1,953	+0.690%
2025-11-12	4.1500	4.5300	4.1500	4.5300	+25.833%	2	1,888	-3.311%
2025-11-11	3.2500	3.6000	3.2500	3.6000	+9.091%	11	1,888	+21.667%
2025-11-10	3.0000	3.3000	3.0000	3.3000	+43.478%	10	1,887	+32.727%
2025-11-04	2.5000	2.5000	2.3000	2.3000	-19.014%	503	1,895	+90.435%
2025-11-03	2.9100	2.9100	2.8400	2.8400	-5.017%	201	1,714	+54.225%
2025-10-31	2.9900	2.9900	2.9900	2.9900	+1.356%	96	1,714	+46.488%
2025-10-30	2.9500	2.9500	2.9500	2.9500	+9.665%	21	1,618	+48.475%
2025-10-29	2.7300	2.7900	2.6000	2.6900	+3.861%	4	1,619	+62.825%
2025-10-28	2.5500	2.6100	2.5500	2.5900	-13.667%	24	1,620	+69.112%
2025-10-24	2.9000	3.0000	2.9000	3.0000	-4.762%	5	1,602	+46.000%
2025-10-23	3.0800	3.1800	2.5900	3.1500	+8.621%	682	1,603	+39.048%
2025-10-22	2.9000	3.0400	2.8700	2.9000	-0.344%	765	1,603	+51.034%
2025-10-21	3.0600	3.0700	2.9100	2.9100	-28.148%	11	1,076	+50.515%
2025-10-20	4.1000	4.1000	4.0500	4.0500	-3.571%	4	1,065	+8.148%
2025-10-17	4.5500	4.7500	4.1500	4.2000	-7.692%	103	1,064	+4.286%
2025-10-16	4.3500	5.0000	4.3500	4.5500	+2.247%	80	1,037	-3.736%
2025-10-15	3.8000	4.4500	3.7800	4.4500	+15.584%	5	1,061	-1.573%
2025-10-14	3.2500	3.8500	3.2500	3.8500	+20.313%	12	1,063	+13.766%
2025-10-13	3.3500	3.3500	3.2000	3.2000	+14.286%	28	1,054	+36.875%
2025-10-10	2.9900	2.9900	2.8000	2.8000	+19.149%	27	1,027	+56.429%
2025-10-09	2.8700	2.9500	1.7600	2.3500	-8.915%	523	1,014	+86.383%
2025-10-08	2.7000	2.7300	2.5800	2.5800	+11.207%	477	515	+69.767%
2025-10-07	2.3000	2.3200	2.1500	2.3200	-2.929%	31	95	+88.793%
2025-10-06	2.4000	2.4600	2.3800	2.3900	+14.354%	65	66	+83.264%
2025-10-02	1.9100	2.0900	1.9100	2.0900	0.000%	3	3	+109.569%