Dark

SLV20260930C58
SLV Sep 30 2026 58.00 Call (SLV260930C00058000)
option OPRA

EOD

Jul 30, 2026

2.21+3.756%(+0.08)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.2300	2.0000	2.2100	+3.756%	24	1,224	0.000%
2026-07-29	1.6600	2.1300	1.6600	2.1300	+26.036%	10	1,214	+3.756%
2026-07-28	1.6900	1.7000	1.6900	1.6900	-23.529%	13	1,214	+30.769%
2026-07-24	2.2300	2.2400	2.2100	2.2100	+5.742%	34	1,212	0.000%
2026-07-23	2.1600	2.1600	2.0900	2.0900	-26.923%	35	1,213	+5.742%
2026-07-22	2.8700	3.2000	2.8600	2.8600	+20.168%	42	1,211	-22.727%
2026-07-21	2.2600	2.4000	2.2600	2.3800	+32.222%	28	1,212	-7.143%
2026-07-20	1.7900	1.8000	1.7900	1.8000	+2.857%	2	1,212	+22.778%
2026-07-17	1.7300	1.7600	1.6900	1.7500	+8.025%	52	1,212	+26.286%
2026-07-16	1.7600	1.7600	1.6200	1.6200	-26.364%	3	1,200	+36.420%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-16.031%	9	1,200	+0.455%
2026-07-14	2.6200	2.6200	2.6200	2.6200	+19.635%	1	1,200	-15.649%
2026-07-13	2.1900	2.1900	2.1900	2.1900	-27.000%	1	1,199	+0.913%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,198	-26.333%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+19.403%	2	1,198	-30.938%
2026-07-08	2.6800	2.6800	2.6800	2.6800	-26.374%	1	1,198	-17.537%
2026-07-07	3.6400	3.6400	3.6400	3.6400	-7.614%	1	1,226	-39.286%
2026-07-02	4.1200	4.1200	3.9400	3.9400	+16.224%	1,001	1,286	-43.909%
2026-07-01	3.3900	3.3900	3.3900	3.3900	-2.865%	2	1,286	-34.808%
2026-06-30	3.1500	3.4900	3.1500	3.4900	+19.521%	6	1,286	-36.676%
2026-06-29	2.9300	2.9300	2.9200	2.9200	-7.302%	9	1,291	-24.315%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+19.772%	2	1,288	-29.841%
2026-06-24	3.3100	3.3100	2.6300	2.6300	-42.198%	28	1,290	-15.970%
2026-06-23	4.5000	4.5500	4.5000	4.5500	-23.142%	4	1,290	-51.429%
2026-06-22	5.9200	5.9200	5.9200	5.9200	-9.756%	1	1,289	-62.669%
2026-06-18	6.5700	6.5700	6.5600	6.5600	-28.306%	3	1,286	-66.311%
2026-06-15	9.9000	9.9000	9.1500	9.1500	+29.787%	10	1,286	-75.847%
2026-06-11	5.9300	7.0500	5.9300	7.0500	+15.574%	28	1,286	-68.652%
2026-06-10	6.2000	6.2000	6.1000	6.1000	-7.012%	7	1,292	-63.770%
2026-06-09	7.9400	7.9500	6.4900	6.5600	-32.091%	1,030	1,295	-66.311%
2026-06-05	9.6500	9.6600	9.6500	9.6600	-25.116%	12	275	-77.122%
2026-06-02	13.4800	13.4800	12.9000	12.9000	+1.735%	2	276	-82.868%
2026-06-01	12.6800	12.6800	12.6800	12.6800	-48.181%	1	276	-82.571%
2026-05-13	24.4700	24.4700	24.4700	24.4700	+32.127%	1	277	-90.969%
2026-04-14	17.9000	18.5200	17.9000	18.5200	+9.781%	2	277	-88.067%
2026-03-31	16.8700	16.8700	16.8700	16.8700	+20.071%	1	277	-86.900%
2026-03-27	13.0500	14.0500	13.0500	14.0500	+10.630%	15	277	-84.270%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+8.085%	4	277	-82.598%
2026-03-19	11.7500	11.7500	11.7500	11.7500	-62.279%	10	277	-81.191%
2026-02-27	31.1500	31.1500	31.1500	31.1500	+28.719%	1	267	-92.905%
2026-02-20	24.2000	24.2000	24.2000	24.2000	+26.371%	1	267	-90.868%
2026-02-19	19.1500	19.1500	19.1500	19.1500	-22.091%	1	267	-88.460%
2026-02-11	24.5800	24.5800	24.5800	24.5800	+25.729%	1	267	-91.009%
2026-02-05	17.8000	19.5500	17.6000	19.5500	+6.366%	3	267	-88.696%
2026-02-02	22.7000	22.7000	18.3800	18.3800	-23.417%	3	267	-87.976%
2026-01-30	34.6500	34.6500	23.9500	24.0000	-42.238%	6	267	-90.792%
2026-01-27	41.5500	41.5500	41.5500	41.5500	-7.358%	1	266	-94.681%
2026-01-26	48.3500	48.3500	44.8500	44.8500	+20.889%	2	266	-95.072%
2026-01-23	35.3000	37.1000	35.3000	37.1000	+22.281%	3	268	-94.043%
2026-01-21	30.3400	30.3400	30.3400	30.3400	-4.771%	1	268	-92.716%
2026-01-20	31.8600	31.8600	31.8600	31.8600	+21.510%	2	268	-93.063%
2026-01-16	27.5400	27.5400	26.2200	26.2200	-13.522%	2	268	-91.571%
2026-01-14	29.7000	30.3200	29.7000	30.3200	+23.553%	4	268	-92.711%
2026-01-13	25.5000	25.8500	24.5400	24.5400	+3.719%	10	268	-90.994%
2026-01-12	23.3900	23.7500	22.9200	23.6600	+24.658%	27	271	-90.659%
2026-01-09	18.9800	18.9800	18.9800	18.9800	-5.289%	3	279	-88.356%
2026-01-06	19.1300	20.0400	19.1300	20.0400	+20.144%	5	282	-88.972%
2026-01-05	16.8700	16.8700	16.6800	16.6800	+23.464%	3	378	-86.751%
2025-12-31	14.3500	14.3500	13.5100	13.5100	-24.944%	210	378	-83.642%
2025-12-30	18.0000	18.2700	18.0000	18.0000	+22.867%	53	378	-87.722%
2025-12-29	14.1500	14.6500	13.7200	14.6500	-23.016%	18	390	-84.915%
2025-12-26	18.0900	19.0800	18.0900	19.0300	+38.400%	7	386	-88.387%
2025-12-24	13.1000	13.8500	13.1000	13.7500	+10.000%	3	380	-83.927%
2025-12-23	11.9500	12.5000	11.9500	12.5000	+11.807%	31	380	-82.320%
2025-12-22	11.1800	11.1800	11.1800	11.1800	+19.063%	3	411	-80.233%
2025-12-19	9.3900	9.3900	9.3900	9.3900	+3.528%	5	411	-76.464%
2025-12-18	9.0000	9.0900	8.9700	9.0700	-8.661%	13	416	-75.634%
2025-12-17	9.1900	10.1200	9.1900	9.9300	+23.815%	30	407	-77.744%
2025-12-16	8.2000	8.2000	7.8600	8.0200	-1.595%	169	389	-72.444%
2025-12-15	8.3000	8.5000	7.9500	8.1500	+11.644%	111	519	-72.883%
2025-12-12	8.5000	8.7000	7.0500	7.3000	-10.976%	65	513	-69.726%
2025-12-11	8.2100	8.7500	8.2000	8.2000	+5.128%	28	464	-73.049%
2025-12-10	6.9500	7.8000	6.8500	7.8000	+11.748%	63	453	-71.667%
2025-12-09	6.9800	6.9800	6.9800	6.9800	+22.242%	1	390	-68.338%
2025-12-08	5.7600	5.7600	5.7100	5.7100	-4.034%	2	391	-61.296%
2025-12-05	5.9500	5.9500	5.9500	5.9500	+13.333%	25	391	-62.857%
2025-12-04	5.2500	5.2500	5.2500	5.2500	-18.605%	25	366	-57.905%
2025-12-03	6.6600	6.6600	6.4500	6.4500	-1.527%	26	341	-65.736%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	315	-66.260%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+63.728%	25	314	-66.000%
2025-11-26	3.8300	3.9700	3.8300	3.9700	+24.063%	71	290	-44.332%
2025-11-18	3.1000	3.2000	3.0800	3.2000	+1.587%	240	290	-30.938%
2025-11-14	3.4300	3.4700	3.1400	3.1500	-18.182%	72	90	-29.841%
2025-11-12	3.8500	3.8500	3.8500	3.8500	+92.500%	10	27	-42.597%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-22.179%	16	27	+10.500%
2025-10-31	2.5700	2.5700	2.5700	2.5700	+1.181%	1	27	-14.008%
2025-10-29	2.4400	2.5400	2.4400	2.5400	-32.267%	5	26	-12.992%
2025-10-16	4.0000	4.0000	3.7500	3.7500	+15.385%	4	21	-41.067%
2025-10-15	3.2500	3.2500	3.2500	3.2500	+1.562%	2	17	-32.000%
2025-10-14	3.2500	3.2500	3.2000	3.2000	0.000%	15	0	-30.938%