Dark

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

EOD

Jul 30, 2026

2.22+6.731%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2200	2.2200	2.2200	2.2200	+6.731%	10	977	0.000%
2026-07-29	1.9300	2.0900	1.9300	2.0800	+11.230%	253	977	+6.731%
2026-07-28	1.8700	1.8700	1.8700	1.8700	-19.742%	2	820	+18.717%
2026-07-27	2.3300	2.3300	2.3300	2.3300	-6.426%	2	818	-4.721%
2026-07-24	2.4900	2.4900	2.4900	2.4900	+10.667%	1	818	-10.843%
2026-07-23	2.3400	2.3400	2.2500	2.2500	-28.115%	2	818	-1.333%
2026-07-22	3.2200	3.6000	3.1000	3.1300	+16.791%	102	823	-29.073%
2026-07-21	2.7500	2.7600	2.6800	2.6800	+33.333%	62	839	-17.164%
2026-07-20	2.0600	2.1300	2.0100	2.0100	+4.145%	46	837	+10.448%
2026-07-17	1.9100	1.9700	1.9100	1.9300	+1.579%	24	842	+15.026%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-26.070%	79	839	+16.842%
2026-07-15	2.5700	2.5700	2.5700	2.5700	-12.287%	10	829	-13.619%
2026-07-14	2.9300	2.9300	2.9300	2.9300	+23.109%	1	829	-24.232%
2026-07-13	2.5700	2.5700	2.3800	2.3800	-36.022%	10	829	-6.723%
2026-07-09	3.6400	3.7200	3.6400	3.7200	+19.614%	16	819	-40.323%
2026-07-08	3.0000	3.1100	2.8500	3.1100	-29.318%	13	819	-28.617%
2026-07-06	4.3900	4.4000	4.3900	4.4000	+9.453%	4	815	-49.545%
2026-07-02	4.5300	4.5300	4.0200	4.0200	+3.608%	58	758	-44.776%
2026-07-01	4.0200	4.0200	3.8800	3.8800	+22.397%	3	758	-42.784%
2026-06-29	3.1700	3.1700	3.1700	3.1700	-14.324%	2	759	-29.968%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+6.017%	1	757	-40.000%
2026-06-25	3.4500	3.4900	3.4500	3.4900	+10.794%	2	757	-36.390%
2026-06-24	3.5000	3.6500	2.8200	3.1500	-33.684%	58	757	-29.524%
2026-06-23	5.0000	5.1200	4.7500	4.7500	-32.143%	26	819	-53.263%
2026-06-22	7.0000	7.0000	6.9900	7.0000	-0.850%	30	795	-68.286%
2026-06-18	7.0600	7.0600	7.0600	7.0600	-29.188%	150	613	-68.555%
2026-06-17	9.7300	9.9700	9.7300	9.9700	+3.854%	15	613	-77.733%
2026-06-16	9.9500	9.9500	9.6000	9.6000	-9.005%	18	613	-76.875%
2026-06-15	10.5500	10.5500	10.5500	10.5500	+24.852%	1	607	-78.957%
2026-06-12	8.4500	8.4500	8.4500	8.4500	+11.184%	1	607	-73.728%
2026-06-11	6.6100	7.6000	6.6100	7.6000	+16.923%	2	607	-70.789%
2026-06-10	7.4000	7.4000	6.5000	6.5000	-7.143%	147	605	-65.846%
2026-06-09	8.1000	8.1500	7.0000	7.0000	-18.605%	259	752	-68.286%
2026-06-08	8.9500	8.9500	8.6000	8.6000	-42.667%	154	802	-74.186%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-32.645%	1	684	-85.200%
2026-05-14	22.0900	22.2700	22.0000	22.2700	-10.454%	6	684	-90.031%
2026-05-13	24.8700	24.8700	24.8700	24.8700	+28.860%	1	684	-91.074%
2026-04-20	19.3000	19.3000	19.3000	19.3000	+2.116%	3	684	-88.497%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+9.884%	17	684	-88.254%
2026-04-09	17.2000	17.2000	17.2000	17.2000	+11.688%	1	684	-87.093%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+24.495%	1	682	-85.584%
2026-03-26	12.3700	12.3700	12.3700	12.3700	+1.811%	8	682	-82.053%
2026-03-19	12.1500	12.1500	12.1500	12.1500	-32.123%	1	682	-81.728%
2026-03-18	17.9000	17.9000	17.9000	17.9000	-11.649%	3	682	-87.598%
2026-03-17	20.2600	20.2600	20.2600	20.2600	-3.981%	1	682	-89.042%
2026-03-13	21.1000	21.1000	21.1000	21.1000	-25.652%	2	683	-89.479%
2026-02-24	29.3500	29.3500	28.3800	28.3800	-7.255%	2	697	-92.178%
2026-02-23	28.6000	30.6000	28.6000	30.6000	+59.458%	1,022	698	-92.745%
2026-02-19	19.1900	19.1900	19.1900	19.1900	+3.730%	1	1,310	-88.431%
2026-02-13	18.5000	18.5000	18.5000	18.5000	-21.875%	10	1,299	-88.000%
2026-02-12	23.6800	23.6800	23.6800	23.6800	+4.547%	1	1,299	-90.625%
2026-02-10	22.6500	22.6500	22.6500	22.6500	-6.790%	1	1,299	-90.199%
2026-02-09	23.1000	24.4000	23.1000	24.3000	+25.000%	1,010	1,298	-90.864%
2026-02-06	19.4400	19.4400	19.4400	19.4400	+13.023%	5	523	-88.580%
2026-02-05	19.0800	19.0800	17.2000	17.2000	-33.074%	10	518	-87.093%
2026-02-03	25.7000	25.7000	25.7000	25.7000	+24.879%	4	517	-91.362%
2026-01-30	20.5800	20.5800	20.5800	20.5800	-53.980%	2	517	-89.213%
2026-01-29	44.7200	44.7200	44.7200	44.7200	-6.444%	1	517	-95.036%
2026-01-28	47.8000	47.8000	47.8000	47.8000	+29.189%	2	518	-95.356%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+15.265%	2	518	-94.000%
2026-01-20	31.9600	32.3000	31.9600	32.1000	+13.228%	5	520	-93.084%
2026-01-16	28.3500	28.3500	28.3500	28.3500	+11.002%	10	520	-92.169%
2026-01-13	25.5400	25.5400	25.5400	25.5400	+5.189%	1	520	-91.308%
2026-01-12	23.6000	24.2800	23.6000	24.2800	+22.626%	2	521	-90.857%
2026-01-09	18.6000	19.8000	18.6000	19.8000	+15.789%	3	521	-88.788%
2026-01-08	15.5700	17.1000	15.5700	17.1000	-9.284%	4	521	-87.018%
2026-01-07	17.7300	18.8500	17.7300	18.8500	-6.219%	4	518	-88.223%
2026-01-06	18.8000	20.1000	18.8000	20.1000	+12.291%	4	515	-88.955%
2026-01-05	17.5400	17.9000	17.5400	17.9000	+26.502%	2	518	-87.598%
2026-01-02	14.1500	14.1500	14.1500	14.1500	+0.569%	1	518	-84.311%
2025-12-31	14.5000	14.5000	14.0700	14.0700	-23.574%	204	517	-84.222%
2025-12-30	17.3700	18.4100	17.3700	18.4100	+28.293%	131	517	-87.941%
2025-12-29	14.6200	15.1600	14.2400	14.3500	-25.840%	32	583	-84.530%
2025-12-26	15.7000	19.3500	15.7000	19.3500	+36.460%	28	607	-88.527%
2025-12-24	13.5900	14.1800	13.0000	14.1800	+3.127%	4	619	-84.344%
2025-12-23	12.6500	13.7500	12.6500	13.7500	+17.021%	14	619	-83.855%
2025-12-22	11.8000	12.0000	11.7500	11.7500	+15.083%	9	631	-81.106%
2025-12-17	9.4000	10.2100	9.4000	10.2100	+24.969%	44	637	-78.257%
2025-12-16	8.3000	8.3000	8.1700	8.1700	-4.444%	26	626	-72.827%
2025-12-15	8.5000	8.8800	8.4000	8.5500	+14.000%	245	600	-74.035%
2025-12-12	8.8800	9.0000	7.0600	7.5000	-11.765%	168	658	-70.400%
2025-12-11	8.3300	8.8500	8.3300	8.5000	+9.677%	16	637	-73.882%
2025-12-10	7.3400	8.0000	7.1500	7.7500	+2.649%	46	626	-71.355%
2025-12-09	7.4000	7.5500	7.4000	7.5500	+29.503%	107	589	-70.596%
2025-12-08	5.8300	5.8300	5.8300	5.8300	-8.906%	1	496	-61.921%
2025-12-05	6.7000	6.7000	6.4000	6.4000	-5.882%	12	495	-65.313%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-4.225%	130	485	-67.353%
2025-12-01	7.1000	7.1000	7.1000	7.1000	+82.051%	7	355	-68.732%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+21.875%	1	348	-43.077%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-9.091%	1	348	-30.625%
2025-11-19	3.6800	3.6800	3.4300	3.5200	+6.024%	219	348	-36.932%
2025-11-18	3.2400	3.3500	3.2400	3.3200	+14.879%	400	413	-33.133%
2025-10-21	2.6800	3.0700	2.6800	2.8900	-18.592%	7	13	-23.183%
2025-10-17	4.0000	4.0000	3.5500	3.5500	-18.391%	16	15	-37.465%
2025-10-16	4.3500	4.3500	4.3500	4.3500	+25.723%	1	16	-48.966%
2025-10-15	3.4200	3.4600	3.4200	3.4600	0.000%	15	15	-35.838%