Dark

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

EOD

Sep 17, 2026

2.23+63.971%(+0.87)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3000	2.6500	2.1800	2.2300	+63.971%	168	1,254	0.000%
2026-09-16	2.0500	2.2200	1.1700	1.3600	-17.576%	222	1,301	+63.971%
2026-09-15	1.7600	1.8500	1.5500	1.6500	+6.452%	166	1,267	+35.152%
2026-09-14	1.6100	1.8900	1.5500	1.5500	-27.230%	84	1,263	+43.871%
2026-09-11	2.6700	2.7000	2.1300	2.1300	+0.948%	84	1,236	+4.695%
2026-09-10	2.5100	2.6500	2.1100	2.1100	-53.524%	137	1,242	+5.687%
2026-09-09	4.3300	4.7000	4.3300	4.5400	+29.714%	7	1,223	-50.881%
2026-09-08	3.7000	3.7000	3.5000	3.5000	-6.166%	6	1,226	-36.286%
2026-09-04	3.3500	3.7300	3.3500	3.7300	-12.441%	10	1,227	-40.214%
2026-09-03	3.7900	4.3500	3.7900	4.2600	+29.091%	7	1,227	-47.653%
2026-09-02	3.2200	3.3800	3.0500	3.3000	+21.324%	17	1,229	-32.424%
2026-09-01	3.0000	3.2500	2.7200	2.7200	-30.256%	34	1,232	-18.015%
2026-08-31	4.2500	4.2500	3.8700	3.9000	-6.250%	6	1,237	-42.821%
2026-08-28	7.3300	7.3300	4.0700	4.1600	-30.551%	19	1,237	-46.394%
2026-08-27	5.1500	6.0300	5.1500	5.9900	+11.132%	56	1,224	-62.771%
2026-08-26	5.5200	5.6000	5.3300	5.3900	-8.644%	6	1,234	-58.627%
2026-08-25	5.1400	5.9000	5.0800	5.9000	+3.691%	19	1,235	-62.203%
2026-08-24	6.0500	6.1500	5.6900	5.6900	-15.201%	15	1,233	-60.808%
2026-08-21	6.7500	6.7500	6.1500	6.7100	+22.669%	13	1,233	-66.766%
2026-08-20	5.0700	5.7800	5.0700	5.4700	+28.706%	31	1,229	-59.232%
2026-08-19	3.9600	4.3800	3.7500	4.2500	+39.803%	101	1,229	-47.529%
2026-08-18	3.2300	3.2900	3.0400	3.0400	-34.341%	36	1,244	-26.645%
2026-08-17	4.5000	4.6400	4.5000	4.6300	+8.941%	13	1,237	-51.836%
2026-08-14	4.1600	4.2500	4.0600	4.2500	+16.438%	39	1,243	-47.529%
2026-08-13	4.1000	4.1000	3.6500	3.6500	-15.116%	9	1,236	-38.904%
2026-08-12	4.7000	5.0000	4.3000	4.3000	+2.381%	11	1,237	-48.140%
2026-08-11	4.4200	4.4200	4.0000	4.2000	-13.043%	38	1,240	-46.905%
2026-08-10	3.8000	4.9000	3.7000	4.8300	+31.250%	50	1,248	-53.830%
2026-08-07	4.0700	4.1700	3.4800	3.6800	+27.778%	287	1,232	-39.402%
2026-08-06	2.9400	2.9400	2.6000	2.8800	-10.559%	92	1,253	-22.569%
2026-08-05	3.2100	3.5600	3.1000	3.2200	+39.394%	235	1,269	-30.745%
2026-08-04	2.2800	2.4000	2.1400	2.3100	+43.478%	52	1,231	-3.463%
2026-08-03	1.5700	1.6100	1.5700	1.6100	-10.056%	11	1,229	+38.509%
2026-07-31	1.6800	1.8300	1.6800	1.7900	-19.005%	16	1,224	+24.581%
2026-07-30	2.0000	2.2300	2.0000	2.2100	+3.756%	24	1,224	+0.905%
2026-07-29	1.6600	2.1300	1.6600	2.1300	+26.036%	10	1,214	+4.695%
2026-07-28	1.6900	1.7000	1.6900	1.6900	-23.529%	13	1,214	+31.953%
2026-07-24	2.2300	2.2400	2.2100	2.2100	+5.742%	34	1,212	+0.905%
2026-07-23	2.1600	2.1600	2.0900	2.0900	-26.923%	35	1,213	+6.699%
2026-07-22	2.8700	3.2000	2.8600	2.8600	+20.168%	42	1,211	-22.028%
2026-07-21	2.2600	2.4000	2.2600	2.3800	+32.222%	28	1,212	-6.303%
2026-07-20	1.7900	1.8000	1.7900	1.8000	+2.857%	2	1,212	+23.889%
2026-07-17	1.7300	1.7600	1.6900	1.7500	+8.025%	52	1,212	+27.429%
2026-07-16	1.7600	1.7600	1.6200	1.6200	-26.364%	3	1,200	+37.654%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-16.031%	9	1,200	+1.364%
2026-07-14	2.6200	2.6200	2.6200	2.6200	+19.635%	1	1,200	-14.885%
2026-07-13	2.1900	2.1900	2.1900	2.1900	-27.000%	1	1,199	+1.826%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,198	-25.667%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+19.403%	2	1,198	-30.313%
2026-07-08	2.6800	2.6800	2.6800	2.6800	-26.374%	1	1,198	-16.791%
2026-07-07	3.6400	3.6400	3.6400	3.6400	-7.614%	1	1,226	-38.736%
2026-07-02	4.1200	4.1200	3.9400	3.9400	+16.224%	1,001	1,286	-43.401%
2026-07-01	3.3900	3.3900	3.3900	3.3900	-2.865%	2	1,286	-34.218%
2026-06-30	3.1500	3.4900	3.1500	3.4900	+19.521%	6	1,286	-36.103%
2026-06-29	2.9300	2.9300	2.9200	2.9200	-7.302%	9	1,291	-23.630%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+19.772%	2	1,288	-29.206%
2026-06-24	3.3100	3.3100	2.6300	2.6300	-42.198%	28	1,290	-15.209%
2026-06-23	4.5000	4.5500	4.5000	4.5500	-23.142%	4	1,290	-50.989%
2026-06-22	5.9200	5.9200	5.9200	5.9200	-9.756%	1	1,289	-62.331%
2026-06-18	6.5700	6.5700	6.5600	6.5600	-28.306%	3	1,286	-66.006%
2026-06-15	9.9000	9.9000	9.1500	9.1500	+29.787%	10	1,286	-75.628%
2026-06-11	5.9300	7.0500	5.9300	7.0500	+15.574%	28	1,286	-68.369%
2026-06-10	6.2000	6.2000	6.1000	6.1000	-7.012%	7	1,292	-63.443%
2026-06-09	7.9400	7.9500	6.4900	6.5600	-32.091%	1,030	1,295	-66.006%
2026-06-05	9.6500	9.6600	9.6500	9.6600	-25.116%	12	275	-76.915%
2026-06-02	13.4800	13.4800	12.9000	12.9000	+1.735%	2	276	-82.713%
2026-06-01	12.6800	12.6800	12.6800	12.6800	-48.181%	1	276	-82.413%
2026-05-13	24.4700	24.4700	24.4700	24.4700	+32.127%	1	277	-90.887%
2026-04-14	17.9000	18.5200	17.9000	18.5200	+9.781%	2	277	-87.959%
2026-03-31	16.8700	16.8700	16.8700	16.8700	+20.071%	1	277	-86.781%
2026-03-27	13.0500	14.0500	13.0500	14.0500	+10.630%	15	277	-84.128%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+8.085%	4	277	-82.441%
2026-03-19	11.7500	11.7500	11.7500	11.7500	-62.279%	10	277	-81.021%
2026-02-27	31.1500	31.1500	31.1500	31.1500	+28.719%	1	267	-92.841%
2026-02-20	24.2000	24.2000	24.2000	24.2000	+26.371%	1	267	-90.785%
2026-02-19	19.1500	19.1500	19.1500	19.1500	-22.091%	1	267	-88.355%
2026-02-11	24.5800	24.5800	24.5800	24.5800	+25.729%	1	267	-90.928%
2026-02-05	17.8000	19.5500	17.6000	19.5500	+6.366%	3	267	-88.593%
2026-02-02	22.7000	22.7000	18.3800	18.3800	-23.417%	3	267	-87.867%
2026-01-30	34.6500	34.6500	23.9500	24.0000	-42.238%	6	267	-90.708%
2026-01-27	41.5500	41.5500	41.5500	41.5500	-7.358%	1	266	-94.633%
2026-01-26	48.3500	48.3500	44.8500	44.8500	+20.889%	2	266	-95.028%
2026-01-23	35.3000	37.1000	35.3000	37.1000	+22.281%	3	268	-93.989%
2026-01-21	30.3400	30.3400	30.3400	30.3400	-4.771%	1	268	-92.650%
2026-01-20	31.8600	31.8600	31.8600	31.8600	+21.510%	2	268	-93.001%
2026-01-16	27.5400	27.5400	26.2200	26.2200	-13.522%	2	268	-91.495%
2026-01-14	29.7000	30.3200	29.7000	30.3200	+23.553%	4	268	-92.645%
2026-01-13	25.5000	25.8500	24.5400	24.5400	+3.719%	10	268	-90.913%
2026-01-12	23.3900	23.7500	22.9200	23.6600	+24.658%	27	271	-90.575%
2026-01-09	18.9800	18.9800	18.9800	18.9800	-5.289%	3	279	-88.251%
2026-01-06	19.1300	20.0400	19.1300	20.0400	+20.144%	5	282	-88.872%
2026-01-05	16.8700	16.8700	16.6800	16.6800	+23.464%	3	378	-86.631%
2025-12-31	14.3500	14.3500	13.5100	13.5100	-24.944%	210	378	-83.494%
2025-12-30	18.0000	18.2700	18.0000	18.0000	+22.867%	53	378	-87.611%
2025-12-29	14.1500	14.6500	13.7200	14.6500	-23.016%	18	390	-84.778%
2025-12-26	18.0900	19.0800	18.0900	19.0300	+38.400%	7	386	-88.282%
2025-12-24	13.1000	13.8500	13.1000	13.7500	+10.000%	3	380	-83.782%
2025-12-23	11.9500	12.5000	11.9500	12.5000	+11.807%	31	380	-82.160%
2025-12-22	11.1800	11.1800	11.1800	11.1800	+19.063%	3	411	-80.054%
2025-12-19	9.3900	9.3900	9.3900	9.3900	+3.528%	5	411	-76.251%
2025-12-18	9.0000	9.0900	8.9700	9.0700	-8.661%	13	416	-75.413%
2025-12-17	9.1900	10.1200	9.1900	9.9300	+23.815%	30	407	-77.543%
2025-12-16	8.2000	8.2000	7.8600	8.0200	-1.595%	169	389	-72.195%
2025-12-15	8.3000	8.5000	7.9500	8.1500	+11.644%	111	519	-72.638%
2025-12-12	8.5000	8.7000	7.0500	7.3000	-10.976%	65	513	-69.452%
2025-12-11	8.2100	8.7500	8.2000	8.2000	+5.128%	28	464	-72.805%
2025-12-10	6.9500	7.8000	6.8500	7.8000	+11.748%	63	453	-71.410%
2025-12-09	6.9800	6.9800	6.9800	6.9800	+22.242%	1	390	-68.052%
2025-12-08	5.7600	5.7600	5.7100	5.7100	-4.034%	2	391	-60.946%
2025-12-05	5.9500	5.9500	5.9500	5.9500	+13.333%	25	391	-62.521%
2025-12-04	5.2500	5.2500	5.2500	5.2500	-18.605%	25	366	-57.524%
2025-12-03	6.6600	6.6600	6.4500	6.4500	-1.527%	26	341	-65.426%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	315	-65.954%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+63.728%	25	314	-65.692%
2025-11-26	3.8300	3.9700	3.8300	3.9700	+24.063%	71	290	-43.829%
2025-11-18	3.1000	3.2000	3.0800	3.2000	+1.587%	240	290	-30.313%
2025-11-14	3.4300	3.4700	3.1400	3.1500	-18.182%	72	90	-29.206%
2025-11-12	3.8500	3.8500	3.8500	3.8500	+92.500%	10	27	-42.078%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-22.179%	16	27	+11.500%
2025-10-31	2.5700	2.5700	2.5700	2.5700	+1.181%	1	27	-13.230%
2025-10-29	2.4400	2.5400	2.4400	2.5400	-32.267%	5	26	-12.205%
2025-10-16	4.0000	4.0000	3.7500	3.7500	+15.385%	4	21	-40.533%
2025-10-15	3.2500	3.2500	3.2500	3.2500	+1.562%	2	17	-31.385%
2025-10-14	3.2500	3.2500	3.2000	3.2000	0.000%	15	0	-30.313%