Dark

SLV20260930C57
SLV Sep 30 2026 57.00 Call (SLV260930C00057000)
option OPRA

EOD

Sep 17, 2026

2.82+54.945%(+1.00)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.3400	2.8200	2.8200	+54.945%	98	1,058	0.000%
2026-09-16	2.5500	2.6500	1.6500	1.8200	-14.554%	120	1,086	+54.945%
2026-09-15	2.2500	2.3100	2.1300	2.1300	-1.389%	16	1,055	+32.394%
2026-09-14	2.1100	2.4100	1.9000	2.1600	-19.101%	101	1,050	+30.556%
2026-09-11	3.2500	3.2500	2.6300	2.6700	+1.908%	64	1,023	+5.618%
2026-09-10	3.2000	3.2000	2.5600	2.6200	-48.728%	52	1,056	+7.634%
2026-09-09	5.1100	5.1100	5.1100	5.1100	+30.357%	10	1,064	-44.814%
2026-09-08	3.9500	3.9500	3.9200	3.9200	-7.547%	16	1,081	-28.061%
2026-09-04	3.9200	4.3000	3.9000	4.2400	-13.115%	28	1,061	-33.491%
2026-09-03	4.8800	4.8800	4.8800	4.8800	+28.421%	1	1,061	-42.213%
2026-09-02	3.7500	3.8000	3.7000	3.8000	+16.923%	6	1,061	-25.789%
2026-09-01	3.6700	3.7500	3.2500	3.2500	-28.571%	108	1,066	-13.231%
2026-08-31	4.6100	4.6100	4.3900	4.5500	-32.593%	10	1,016	-38.022%
2026-08-28	6.8000	6.9000	6.7500	6.7500	-1.171%	14	1,020	-58.222%
2026-08-27	6.4500	6.8800	6.4500	6.8300	+13.833%	23	1,020	-58.712%
2026-08-26	6.0300	6.0800	6.0000	6.0000	-5.512%	24	1,030	-53.000%
2026-08-24	6.8000	7.0300	6.3500	6.3500	-15.333%	25	1,029	-55.591%
2026-08-21	7.3000	7.5000	7.0000	7.5000	+18.110%	15	1,021	-62.400%
2026-08-20	5.3500	6.5000	5.3500	6.3500	+31.198%	26	1,014	-55.591%
2026-08-19	4.4200	4.9000	4.4200	4.8400	+34.444%	10	1,032	-41.736%
2026-08-18	3.7500	3.7500	3.5400	3.6000	-26.078%	31	1,033	-21.667%
2026-08-17	5.0000	5.0000	4.8700	4.8700	+10.682%	3	1,005	-42.094%
2026-08-14	4.6400	4.7700	4.4000	4.4000	-0.227%	48	1,007	-35.909%
2026-08-13	4.5500	4.6000	4.4100	4.4100	-12.326%	19	1,035	-36.054%
2026-08-12	5.1500	5.5300	4.8500	5.0300	+11.530%	22	1,026	-43.936%
2026-08-11	4.8500	4.8500	4.4900	4.5100	-17.248%	132	1,048	-37.472%
2026-08-10	4.3700	5.4500	4.3700	5.4500	+31.325%	35	1,112	-48.257%
2026-08-07	4.5500	4.6000	3.9600	4.1500	+31.746%	87	1,110	-32.048%
2026-08-06	3.1700	3.2000	2.9700	3.1500	-11.268%	140	1,064	-10.476%
2026-08-05	3.6000	3.9900	3.4600	3.5500	+39.764%	282	1,029	-20.563%
2026-08-04	2.6000	2.7300	2.5400	2.5400	+33.684%	45	975	+11.024%
2026-08-03	1.7000	1.9000	1.7000	1.9000	-14.414%	12	973	+48.421%
2026-07-30	2.2200	2.2200	2.2200	2.2200	+6.731%	10	977	+27.027%
2026-07-29	1.9300	2.0900	1.9300	2.0800	+11.230%	253	977	+35.577%
2026-07-28	1.8700	1.8700	1.8700	1.8700	-19.742%	2	820	+50.802%
2026-07-27	2.3300	2.3300	2.3300	2.3300	-6.426%	2	818	+21.030%
2026-07-24	2.4900	2.4900	2.4900	2.4900	+10.667%	1	818	+13.253%
2026-07-23	2.3400	2.3400	2.2500	2.2500	-28.115%	2	818	+25.333%
2026-07-22	3.2200	3.6000	3.1000	3.1300	+16.791%	102	823	-9.904%
2026-07-21	2.7500	2.7600	2.6800	2.6800	+33.333%	62	839	+5.224%
2026-07-20	2.0600	2.1300	2.0100	2.0100	+4.145%	46	837	+40.299%
2026-07-17	1.9100	1.9700	1.9100	1.9300	+1.579%	24	842	+46.114%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-26.070%	79	839	+48.421%
2026-07-15	2.5700	2.5700	2.5700	2.5700	-12.287%	10	829	+9.728%
2026-07-14	2.9300	2.9300	2.9300	2.9300	+23.109%	1	829	-3.754%
2026-07-13	2.5700	2.5700	2.3800	2.3800	-36.022%	10	829	+18.487%
2026-07-09	3.6400	3.7200	3.6400	3.7200	+19.614%	16	819	-24.194%
2026-07-08	3.0000	3.1100	2.8500	3.1100	-29.318%	13	819	-9.325%
2026-07-06	4.3900	4.4000	4.3900	4.4000	+9.453%	4	815	-35.909%
2026-07-02	4.5300	4.5300	4.0200	4.0200	+3.608%	58	758	-29.851%
2026-07-01	4.0200	4.0200	3.8800	3.8800	+22.397%	3	758	-27.320%
2026-06-29	3.1700	3.1700	3.1700	3.1700	-14.324%	2	759	-11.041%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+6.017%	1	757	-23.784%
2026-06-25	3.4500	3.4900	3.4500	3.4900	+10.794%	2	757	-19.198%
2026-06-24	3.5000	3.6500	2.8200	3.1500	-33.684%	58	757	-10.476%
2026-06-23	5.0000	5.1200	4.7500	4.7500	-32.143%	26	819	-40.632%
2026-06-22	7.0000	7.0000	6.9900	7.0000	-0.850%	30	795	-59.714%
2026-06-18	7.0600	7.0600	7.0600	7.0600	-29.188%	150	613	-60.057%
2026-06-17	9.7300	9.9700	9.7300	9.9700	+3.854%	15	613	-71.715%
2026-06-16	9.9500	9.9500	9.6000	9.6000	-9.005%	18	613	-70.625%
2026-06-15	10.5500	10.5500	10.5500	10.5500	+24.852%	1	607	-73.270%
2026-06-12	8.4500	8.4500	8.4500	8.4500	+11.184%	1	607	-66.627%
2026-06-11	6.6100	7.6000	6.6100	7.6000	+16.923%	2	607	-62.895%
2026-06-10	7.4000	7.4000	6.5000	6.5000	-7.143%	147	605	-56.615%
2026-06-09	8.1000	8.1500	7.0000	7.0000	-18.605%	259	752	-59.714%
2026-06-08	8.9500	8.9500	8.6000	8.6000	-42.667%	154	802	-67.209%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-32.645%	1	684	-81.200%
2026-05-14	22.0900	22.2700	22.0000	22.2700	-10.454%	6	684	-87.337%
2026-05-13	24.8700	24.8700	24.8700	24.8700	+28.860%	1	684	-88.661%
2026-04-20	19.3000	19.3000	19.3000	19.3000	+2.116%	3	684	-85.389%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+9.884%	17	684	-85.079%
2026-04-09	17.2000	17.2000	17.2000	17.2000	+11.688%	1	684	-83.605%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+24.495%	1	682	-81.688%
2026-03-26	12.3700	12.3700	12.3700	12.3700	+1.811%	8	682	-77.203%
2026-03-19	12.1500	12.1500	12.1500	12.1500	-32.123%	1	682	-76.790%
2026-03-18	17.9000	17.9000	17.9000	17.9000	-11.649%	3	682	-84.246%
2026-03-17	20.2600	20.2600	20.2600	20.2600	-3.981%	1	682	-86.081%
2026-03-13	21.1000	21.1000	21.1000	21.1000	-25.652%	2	683	-86.635%
2026-02-24	29.3500	29.3500	28.3800	28.3800	-7.255%	2	697	-90.063%
2026-02-23	28.6000	30.6000	28.6000	30.6000	+59.458%	1,022	698	-90.784%
2026-02-19	19.1900	19.1900	19.1900	19.1900	+3.730%	1	1,310	-85.305%
2026-02-13	18.5000	18.5000	18.5000	18.5000	-21.875%	10	1,299	-84.757%
2026-02-12	23.6800	23.6800	23.6800	23.6800	+4.547%	1	1,299	-88.091%
2026-02-10	22.6500	22.6500	22.6500	22.6500	-6.790%	1	1,299	-87.550%
2026-02-09	23.1000	24.4000	23.1000	24.3000	+25.000%	1,010	1,298	-88.395%
2026-02-06	19.4400	19.4400	19.4400	19.4400	+13.023%	5	523	-85.494%
2026-02-05	19.0800	19.0800	17.2000	17.2000	-33.074%	10	518	-83.605%
2026-02-03	25.7000	25.7000	25.7000	25.7000	+24.879%	4	517	-89.027%
2026-01-30	20.5800	20.5800	20.5800	20.5800	-53.980%	2	517	-86.297%
2026-01-29	44.7200	44.7200	44.7200	44.7200	-6.444%	1	517	-93.694%
2026-01-28	47.8000	47.8000	47.8000	47.8000	+29.189%	2	518	-94.100%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+15.265%	2	518	-92.378%
2026-01-20	31.9600	32.3000	31.9600	32.1000	+13.228%	5	520	-91.215%
2026-01-16	28.3500	28.3500	28.3500	28.3500	+11.002%	10	520	-90.053%
2026-01-13	25.5400	25.5400	25.5400	25.5400	+5.189%	1	520	-88.958%
2026-01-12	23.6000	24.2800	23.6000	24.2800	+22.626%	2	521	-88.386%
2026-01-09	18.6000	19.8000	18.6000	19.8000	+15.789%	3	521	-85.758%
2026-01-08	15.5700	17.1000	15.5700	17.1000	-9.284%	4	521	-83.509%
2026-01-07	17.7300	18.8500	17.7300	18.8500	-6.219%	4	518	-85.040%
2026-01-06	18.8000	20.1000	18.8000	20.1000	+12.291%	4	515	-85.970%
2026-01-05	17.5400	17.9000	17.5400	17.9000	+26.502%	2	518	-84.246%
2026-01-02	14.1500	14.1500	14.1500	14.1500	+0.569%	1	518	-80.071%
2025-12-31	14.5000	14.5000	14.0700	14.0700	-23.574%	204	517	-79.957%
2025-12-30	17.3700	18.4100	17.3700	18.4100	+28.293%	131	517	-84.682%
2025-12-29	14.6200	15.1600	14.2400	14.3500	-25.840%	32	583	-80.348%
2025-12-26	15.7000	19.3500	15.7000	19.3500	+36.460%	28	607	-85.426%
2025-12-24	13.5900	14.1800	13.0000	14.1800	+3.127%	4	619	-80.113%
2025-12-23	12.6500	13.7500	12.6500	13.7500	+17.021%	14	619	-79.491%
2025-12-22	11.8000	12.0000	11.7500	11.7500	+15.083%	9	631	-76.000%
2025-12-17	9.4000	10.2100	9.4000	10.2100	+24.969%	44	637	-72.380%
2025-12-16	8.3000	8.3000	8.1700	8.1700	-4.444%	26	626	-65.483%
2025-12-15	8.5000	8.8800	8.4000	8.5500	+14.000%	245	600	-67.018%
2025-12-12	8.8800	9.0000	7.0600	7.5000	-11.765%	168	658	-62.400%
2025-12-11	8.3300	8.8500	8.3300	8.5000	+9.677%	16	637	-66.824%
2025-12-10	7.3400	8.0000	7.1500	7.7500	+2.649%	46	626	-63.613%
2025-12-09	7.4000	7.5500	7.4000	7.5500	+29.503%	107	589	-62.649%
2025-12-08	5.8300	5.8300	5.8300	5.8300	-8.906%	1	496	-51.630%
2025-12-05	6.7000	6.7000	6.4000	6.4000	-5.882%	12	495	-55.938%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-4.225%	130	485	-58.529%
2025-12-01	7.1000	7.1000	7.1000	7.1000	+82.051%	7	355	-60.282%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+21.875%	1	348	-27.692%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-9.091%	1	348	-11.875%
2025-11-19	3.6800	3.6800	3.4300	3.5200	+6.024%	219	348	-19.886%
2025-11-18	3.2400	3.3500	3.2400	3.3200	+14.879%	400	413	-15.060%
2025-10-21	2.6800	3.0700	2.6800	2.8900	-18.592%	7	13	-2.422%
2025-10-17	4.0000	4.0000	3.5500	3.5500	-18.391%	16	15	-20.563%
2025-10-16	4.3500	4.3500	4.3500	4.3500	+25.723%	1	16	-35.172%
2025-10-15	3.4200	3.4600	3.4200	3.4600	0.000%	15	15	-18.497%