Dark

SLV20260930C56
SLV Sep 30 2026 56.00 Call (SLV260930C00056000)
option OPRA

EOD

Sep 17, 2026

3.55+77.500%(+1.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1500	4.1500	3.5000	3.5500	+77.500%	23	891	0.000%
2026-09-16	3.2000	3.4000	2.0000	2.0000	-27.536%	22	888	+77.500%
2026-09-15	2.6100	2.8700	2.6100	2.7600	+2.602%	9	877	+28.623%
2026-09-14	2.6000	2.9400	2.6000	2.6900	-17.988%	46	876	+31.970%
2026-09-11	3.5600	3.5600	3.2800	3.2800	-11.590%	12	871	+8.232%
2026-09-10	3.7000	3.8000	3.7000	3.7100	-42.122%	17	861	-4.313%
2026-09-09	6.4100	6.4100	6.4100	6.4100	+33.542%	2	856	-44.618%
2026-09-08	4.8000	4.8000	4.8000	4.8000	-1.639%	2	858	-26.042%
2026-09-04	4.9200	4.9200	4.7400	4.8800	-14.085%	12	864	-27.254%
2026-09-03	5.6800	5.6800	5.6800	5.6800	+24.017%	1	864	-37.500%
2026-09-02	4.5200	4.5800	4.5200	4.5800	+20.526%	2	865	-22.489%
2026-09-01	3.8500	3.8900	3.8000	3.8000	-41.985%	7	873	-6.579%
2026-08-28	8.4500	8.4500	6.5500	6.5500	-13.816%	15	870	-45.802%
2026-08-27	6.7000	7.7700	6.5400	7.6000	+11.929%	869	1,043	-53.289%
2026-08-26	6.6400	6.8100	6.6100	6.7900	-9.467%	28	1,634	-47.717%
2026-08-25	6.3600	7.5000	6.3600	7.5000	+4.895%	59	1,634	-52.667%
2026-08-24	7.8000	7.8000	7.1500	7.1500	-14.779%	3	1,579	-50.350%
2026-08-21	8.3900	8.3900	8.3900	8.3900	+17.837%	20	1,580	-57.688%
2026-08-20	6.0500	7.7000	6.0500	7.1200	+32.342%	11	1,581	-50.140%
2026-08-19	4.9000	5.3800	4.8000	5.3800	+31.220%	9	1,583	-34.015%
2026-08-18	4.3000	4.3000	4.1000	4.1000	-24.074%	10	1,590	-13.415%
2026-08-17	5.7000	5.7000	5.4000	5.4000	+8.871%	29	1,591	-34.259%
2026-08-14	5.2500	5.4000	4.9600	4.9600	-0.800%	23	1,615	-28.427%
2026-08-13	4.8700	5.0000	4.8700	5.0000	-11.504%	9	1,637	-29.000%
2026-08-12	5.8000	6.1000	5.5500	5.6500	+7.008%	21	1,637	-37.168%
2026-08-11	5.4100	5.4100	5.2800	5.2800	-14.146%	10	1,654	-32.765%
2026-08-10	4.8500	6.1500	4.7500	6.1500	+37.584%	105	1,654	-42.276%
2026-08-07	5.0500	5.2400	4.4700	4.4700	+19.200%	118	1,716	-20.582%
2026-08-06	3.7500	3.7500	3.3000	3.7500	-6.716%	101	1,671	-5.333%
2026-08-05	4.0300	4.3500	3.9200	4.0200	+37.671%	133	1,658	-11.692%
2026-08-04	2.9200	3.0900	2.7600	2.9200	+33.333%	82	1,641	+21.575%
2026-08-03	1.9200	2.1900	1.9200	2.1900	+0.459%	25	1,600	+62.100%
2026-07-31	2.1800	2.1800	2.1800	2.1800	-18.657%	1	1,578	+62.844%
2026-07-30	2.3300	2.6800	2.3300	2.6800	+2.682%	83	1,577	+32.463%
2026-07-29	2.1600	2.6100	2.1600	2.6100	+21.395%	61	1,525	+36.015%
2026-07-28	2.1600	2.1600	2.1500	2.1500	-21.818%	2	1,525	+65.116%
2026-07-27	2.7200	2.7500	2.7200	2.7500	+1.476%	22	1,526	+29.091%
2026-07-24	2.6500	2.9500	2.6500	2.7100	+4.633%	81	1,548	+30.996%
2026-07-23	2.6000	2.6500	2.5900	2.5900	-24.047%	67	1,583	+37.066%
2026-07-22	3.3700	3.8000	3.3700	3.4100	+12.541%	72	1,552	+4.106%
2026-07-21	3.1200	3.1300	3.0200	3.0300	+31.169%	85	1,574	+17.162%
2026-07-20	2.4000	2.4000	2.2900	2.3100	+5.479%	83	1,575	+53.680%
2026-07-17	2.0200	2.2200	2.0200	2.1900	+0.922%	57	1,580	+62.100%
2026-07-16	2.1700	2.2400	2.1700	2.1700	-24.653%	30	1,537	+63.594%
2026-07-15	2.8800	2.8800	2.8800	2.8800	+1.767%	2	1,541	+23.264%
2026-07-13	3.0100	3.0100	2.7200	2.8300	-23.306%	55	1,548	+25.442%
2026-07-10	3.3900	3.6900	3.3900	3.6900	-5.385%	12	1,540	-3.794%
2026-07-09	4.0800	4.1200	3.8900	3.9000	+13.043%	64	1,559	-8.974%
2026-07-08	3.3700	3.5000	3.0500	3.4500	-31.000%	85	1,588	+2.899%
2026-07-06	4.8800	5.0000	4.8000	5.0000	+13.122%	14	1,534	-29.000%
2026-07-02	5.1200	5.1200	4.4000	4.4200	+6.763%	25	1,511	-19.683%
2026-07-01	4.4500	4.4500	4.1400	4.1400	+3.500%	42	1,511	-14.251%
2026-06-30	3.9400	4.4500	3.9400	4.0000	+9.589%	135	1,563	-11.250%
2026-06-29	3.7500	3.8000	3.6000	3.6500	-9.429%	795	1,509	-2.740%
2026-06-26	3.8600	4.2000	3.8600	4.0300	+2.545%	27	870	-11.911%
2026-06-24	4.0500	4.0500	3.9000	3.9300	-23.242%	32	887	-9.669%
2026-06-23	5.2900	5.4500	5.0900	5.1200	-35.597%	32	882	-30.664%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-22.439%	2	874	-55.346%
2026-06-16	10.2500	10.2500	10.2500	10.2500	+31.410%	4	874	-65.366%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-22.000%	1	878	-54.487%
2026-06-05	10.8200	10.8200	9.6700	10.0000	-22.481%	4	879	-64.500%
2026-06-03	13.3000	13.3000	12.9000	12.9000	-6.859%	2	880	-72.481%
2026-06-01	13.8500	13.8500	13.8500	13.8500	-26.797%	1	880	-74.368%
2026-04-16	18.9000	18.9200	18.9000	18.9200	+24.392%	200	879	-81.237%
2026-03-30	15.2100	15.2100	15.2100	15.2100	+9.424%	1	777	-76.660%
2026-03-20	13.9000	13.9000	13.9000	13.9000	+0.944%	2	777	-74.460%
2026-03-19	13.7700	13.7700	13.7700	13.7700	-47.140%	4	777	-74.219%
2026-03-11	26.0500	26.0500	26.0500	26.0500	+4.325%	1	780	-86.372%
2026-03-04	24.9700	24.9700	24.9700	24.9700	+30.392%	6	781	-85.783%
2026-02-18	19.1500	19.1500	19.1500	19.1500	+4.932%	1	781	-81.462%
2026-02-12	18.2500	18.2500	18.2500	18.2500	-23.158%	1	782	-80.548%
2026-02-10	23.7500	23.7500	23.7500	23.7500	-4.040%	4	782	-85.053%
2026-02-09	24.7500	24.7500	24.7500	24.7500	+33.351%	2	782	-85.657%
2026-02-05	18.5400	18.5600	18.5400	18.5600	-58.151%	2	780	-80.873%
2026-01-27	45.0500	45.0500	43.0000	44.3500	-1.772%	3	782	-91.995%
2026-01-26	48.2500	50.0000	45.1500	45.1500	+22.027%	5	782	-92.137%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+12.977%	40	782	-90.405%
2026-01-21	32.7500	32.7500	32.7500	32.7500	+28.937%	1	782	-89.160%
2026-01-12	24.2500	25.4000	24.2500	25.4000	+40.331%	2	782	-86.024%
2026-01-08	18.1000	18.1000	18.1000	18.1000	-12.136%	2	783	-80.387%
2026-01-06	20.6000	20.6000	20.6000	20.6000	+17.379%	2	783	-82.767%
2026-01-05	17.7100	17.7100	17.5500	17.5500	+18.983%	343	785	-79.772%
2026-01-02	14.7500	14.7500	14.7500	14.7500	-16.525%	1	909	-75.932%
2025-12-30	18.9800	18.9800	17.6700	17.6700	+21.027%	2	910	-79.909%
2025-12-29	15.3400	15.6000	14.6000	14.6000	-27.723%	6	911	-75.685%
2025-12-26	16.8900	20.2000	16.8900	20.2000	+66.255%	17	916	-82.426%
2025-12-22	12.5500	12.5500	11.9300	12.1500	+8.871%	19	917	-70.782%
2025-12-19	10.6000	11.4000	10.6000	11.1600	+11.045%	20	930	-68.190%
2025-12-18	9.8500	10.2500	9.7500	10.0500	-1.951%	35	934	-64.677%
2025-12-17	9.9500	10.2500	9.9500	10.2500	+19.883%	16	904	-65.366%
2025-12-16	8.8500	8.8500	8.5500	8.5500	-5.629%	6	904	-58.480%
2025-12-15	8.9500	9.0600	8.9000	9.0600	+13.250%	12	899	-60.817%
2025-12-12	9.3300	9.3300	7.5600	8.0000	-11.111%	37	907	-55.625%
2025-12-11	8.4800	9.1700	8.4800	9.0000	+5.882%	153	893	-60.556%
2025-12-10	8.3000	8.5000	8.3000	8.5000	+8.280%	49	842	-58.235%
2025-12-09	7.7600	7.8500	7.7600	7.8500	+21.329%	5	795	-54.777%
2025-12-05	6.4700	6.4700	6.4700	6.4700	-9.510%	1	796	-45.131%
2025-12-02	7.1500	7.1500	7.1500	7.1500	-3.378%	1	796	-50.350%
2025-12-01	7.4000	7.4000	7.4000	7.4000	+102.740%	1	795	-52.027%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+4.286%	1	795	-2.740%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-8.616%	1	794	+1.429%
2025-11-12	3.8300	3.8300	3.8300	3.8300	+59.583%	1	793	-7.311%
2025-11-04	2.4000	2.4000	2.4000	2.4000	-9.774%	1	793	+47.917%
2025-10-29	2.6600	2.6600	2.6600	2.6600	+26.066%	107	792	+33.459%
2025-10-27	2.1100	2.1100	2.1100	2.1100	-21.852%	31	773	+68.246%
2025-10-22	2.7800	2.9000	2.6000	2.7000	-1.818%	57	773	+31.481%
2025-10-21	2.8500	2.8500	2.7500	2.7500	-25.676%	18	718	+29.091%
2025-10-20	3.7400	3.7400	3.7000	3.7000	-9.091%	12	718	-4.054%
2025-10-17	4.6000	4.6000	4.0700	4.0700	-3.095%	41	717	-12.776%
2025-10-15	3.6500	4.2000	3.6500	4.2000	+20.000%	3	676	-15.476%
2025-10-14	2.7800	3.5000	2.7800	3.5000	+10.410%	2	673	+1.429%
2025-10-13	3.3500	3.3500	3.1500	3.1700	+14.029%	337	673	+11.987%
2025-10-10	2.6500	2.7800	2.6500	2.7800	+6.923%	3	336	+27.698%
2025-10-09	2.6000	2.6000	2.6000	2.6000	+0.775%	1	334	+36.538%
2025-10-08	2.6000	2.6000	2.5800	2.5800	0.000%	333	333	+37.597%