Dark

SLV20260930C59
SLV Sep 30 2026 59.00 Call (SLV260930C00059000)
option OPRA

EOD

Sep 17, 2026

1.63+55.238%(+0.58)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7900	2.1500	1.6300	1.6300	+55.238%	168	651	0.000%
2026-09-16	1.6200	1.6800	0.8900	1.0500	-19.231%	71	595	+55.238%
2026-09-15	1.3500	1.4400	1.2200	1.3000	+4.839%	32	610	+25.385%
2026-09-14	1.3100	1.4700	1.2400	1.2400	-23.926%	49	596	+31.452%
2026-09-11	2.1100	2.1700	1.6300	1.6300	-6.857%	53	587	0.000%
2026-09-10	2.1200	2.3200	1.7500	1.7500	-54.545%	200	594	-6.857%
2026-09-09	3.7500	4.0900	3.4500	3.8500	+46.947%	151	456	-57.662%
2026-09-08	2.9900	3.0000	2.6200	2.6200	-12.957%	30	471	-37.786%
2026-09-04	2.8400	3.1500	2.8300	3.0100	-16.389%	6	466	-45.847%
2026-09-03	3.8000	3.8000	3.6000	3.6000	+29.964%	7	466	-54.722%
2026-09-02	2.8100	2.8500	2.5800	2.7700	+16.878%	92	473	-41.155%
2026-09-01	2.6000	2.7400	2.3300	2.3700	-26.852%	34	430	-31.224%
2026-08-31	3.4400	3.4900	3.2400	3.2400	-9.497%	15	424	-49.691%
2026-08-28	6.1300	6.6800	3.5800	3.5800	-32.453%	12	429	-54.469%
2026-08-27	5.5000	5.5000	5.3000	5.3000	+12.288%	64	432	-69.245%
2026-08-26	4.6500	4.7200	4.6500	4.7200	-10.266%	7	438	-65.466%
2026-08-25	4.5500	5.2600	4.4800	5.2600	-0.379%	50	444	-69.011%
2026-08-24	5.5000	5.6200	5.2800	5.2800	-6.878%	73	441	-69.129%
2026-08-21	6.0000	6.0700	5.5000	5.6700	+11.176%	25	485	-71.252%
2026-08-20	4.5400	5.3000	4.4000	5.1000	+22.892%	22	482	-68.039%
2026-08-19	3.5000	4.1500	3.4000	4.1500	+61.479%	21	490	-60.723%
2026-08-18	2.9300	2.9300	2.5700	2.5700	-33.247%	49	487	-36.576%
2026-08-17	4.0000	4.0500	3.8500	3.8500	+16.667%	55	487	-57.662%
2026-08-14	3.5000	3.7800	3.2500	3.3000	+3.125%	73	468	-50.606%
2026-08-13	3.5900	3.6300	3.2000	3.2000	-17.949%	14	451	-49.063%
2026-08-12	4.1500	4.4600	3.8900	3.9000	+2.902%	45	445	-58.205%
2026-08-11	4.0500	4.0500	3.6400	3.7900	-12.874%	28	461	-56.992%
2026-08-10	3.2500	4.5000	3.2500	4.3500	+35.938%	54	451	-62.529%
2026-08-07	3.5500	3.7500	3.1400	3.2000	+28.514%	21	456	-49.063%
2026-08-06	2.5000	2.5700	2.3000	2.4900	-13.542%	95	445	-34.538%
2026-08-05	2.7800	2.8800	2.7800	2.8800	+42.574%	80	449	-43.403%
2026-08-04	2.1000	2.1100	2.0200	2.0200	+41.259%	66	447	-19.307%
2026-08-03	1.3800	1.4300	1.3800	1.4300	-2.721%	9	426	+13.986%
2026-07-31	1.5400	1.5400	1.4700	1.4700	-24.615%	2	425	+10.884%
2026-07-30	1.9500	1.9500	1.9500	1.9500	+27.451%	3	425	-16.410%
2026-07-29	1.5000	1.8400	1.5000	1.5300	0.000%	13	421	+6.536%
2026-07-28	1.4600	1.5300	1.4600	1.5300	-20.725%	17	424	+6.536%
2026-07-27	1.9300	1.9300	1.9300	1.9300	-2.030%	1	438	-15.544%
2026-07-24	1.9900	1.9900	1.9700	1.9700	+9.444%	79	438	-17.259%
2026-07-23	1.9100	1.9100	1.8000	1.8000	-37.931%	86	439	-9.444%
2026-07-22	2.8900	2.9000	2.8900	2.9000	+34.884%	16	422	-43.793%
2026-07-21	2.0100	2.1500	2.0100	2.1500	+34.375%	31	431	-24.186%
2026-07-20	1.5900	1.6000	1.5900	1.6000	+7.383%	3	425	+1.875%
2026-07-17	1.4200	1.4900	1.4200	1.4900	-7.453%	8	423	+9.396%
2026-07-16	1.5500	1.6100	1.5000	1.6100	-10.056%	4	423	+1.242%
2026-07-15	1.8900	1.8900	1.7900	1.7900	-17.512%	3	424	-8.939%
2026-07-14	2.1700	2.1700	2.1700	2.1700	+4.831%	1	424	-24.885%
2026-07-13	2.2000	2.2000	2.0700	2.0700	-31.457%	2	423	-21.256%
2026-07-09	3.1000	3.1000	3.0000	3.0200	+20.800%	12	427	-46.026%
2026-07-08	2.3400	2.5000	2.3400	2.5000	-23.077%	2	420	-34.800%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-12.869%	1	421	-49.846%
2026-07-06	3.7300	3.7300	3.7300	3.7300	+11.343%	2	420	-56.300%
2026-07-02	3.7000	3.7500	3.3500	3.3500	+1.515%	79	414	-51.343%
2026-07-01	2.9200	3.4000	2.9200	3.3000	-1.493%	56	414	-50.606%
2026-06-30	3.3500	3.3500	3.3500	3.3500	+23.616%	2	388	-51.343%
2026-06-29	2.7100	2.7100	2.7100	2.7100	-16.615%	5	388	-39.852%
2026-06-26	3.2500	3.2500	3.2500	3.2500	+10.544%	1	383	-49.846%
2026-06-25	2.7000	2.9400	2.6800	2.9400	+23.529%	3	383	-44.558%
2026-06-24	3.0000	3.0400	2.3000	2.3800	-37.696%	15	386	-31.513%
2026-06-23	4.2000	4.2000	3.8200	3.8200	-29.779%	12	392	-57.330%
2026-06-22	5.9500	5.9500	5.4000	5.4400	-5.391%	112	391	-70.037%
2026-06-18	6.1700	6.1700	5.7500	5.7500	-37.500%	14	366	-71.652%
2026-06-15	9.3000	9.3000	9.1000	9.2000	+36.296%	10	366	-82.283%
2026-06-11	6.7500	6.7500	6.7500	6.7500	+8.347%	1	366	-75.852%
2026-06-10	6.3000	6.3000	6.2300	6.2300	+0.484%	8	366	-73.836%
2026-06-09	7.1400	7.1400	6.0500	6.2000	-18.098%	33	366	-73.710%
2026-06-08	7.5700	7.5700	7.5700	7.5700	-35.021%	29	393	-78.468%
2026-06-04	11.6500	11.6500	11.6500	11.6500	-21.284%	1	364	-86.009%
2026-05-15	14.8000	14.8000	14.8000	14.8000	-31.163%	4	364	-88.986%
2026-05-11	21.5000	21.5000	21.5000	21.5000	+31.098%	3	364	-92.419%
2026-05-07	17.6000	17.6000	16.4000	16.4000	+50.459%	5	364	-90.061%
2026-04-29	10.9000	10.9000	10.9000	10.9000	-37.892%	3	364	-85.046%
2026-04-15	17.5500	17.5500	17.5500	17.5500	+8.333%	3	362	-90.712%
2026-03-31	16.1000	16.2000	16.1000	16.2000	+36.249%	3	362	-89.938%
2026-03-26	12.2500	12.2500	11.8900	11.8900	-18.562%	2	360	-86.291%
2026-03-25	14.6000	14.6000	14.6000	14.6000	+28.521%	1	359	-88.836%
2026-03-20	12.4500	12.4500	11.3600	11.3600	-16.777%	2	359	-85.651%
2026-03-19	12.2500	13.6500	12.2500	13.6500	-28.158%	201	360	-88.059%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-7.767%	1	446	-91.421%
2026-03-13	20.6000	20.6000	20.6000	20.6000	-13.880%	1	446	-92.087%
2026-03-11	23.9200	23.9200	23.9200	23.9200	+0.294%	4	446	-93.186%
2026-03-09	23.8500	23.8500	23.8500	23.8500	+3.471%	3	446	-93.166%
2026-03-04	23.0500	23.0500	23.0500	23.0500	-2.331%	2	449	-92.928%
2026-03-03	23.6000	23.6000	23.6000	23.6000	-16.163%	1	449	-93.093%
2026-03-02	29.1200	29.1600	26.2300	28.1500	+3.303%	11	449	-94.210%
2026-02-24	28.0000	28.0000	27.2500	27.2500	+51.389%	2	455	-94.018%
2026-02-18	17.8000	18.0000	17.8000	18.0000	-24.370%	6	455	-90.944%
2026-02-09	23.4000	23.8000	23.1500	23.8000	+37.971%	5	452	-93.151%
2026-02-05	17.2500	17.2500	17.2500	17.2500	-26.124%	189	455	-90.551%
2026-01-30	29.8000	29.8000	20.8000	23.3500	-51.756%	4	264	-93.019%
2026-01-29	48.4000	48.4000	48.4000	48.4000	+1.149%	1	260	-96.632%
2026-01-28	48.0500	48.0500	47.8500	47.8500	+7.407%	2	259	-96.594%
2026-01-27	41.4500	44.5500	41.2500	44.5500	-9.082%	3	257	-96.341%
2026-01-26	45.0400	49.0000	45.0400	49.0000	+63.606%	3	257	-96.673%
2026-01-21	29.9500	29.9500	29.9500	29.9500	-2.348%	1	255	-94.558%
2026-01-20	30.6000	30.8000	30.6000	30.6700	+12.757%	3	254	-94.685%
2026-01-16	26.5000	27.2000	26.5000	27.2000	-6.207%	4	252	-94.007%
2026-01-15	29.0000	29.0000	29.0000	29.0000	+1.933%	1	252	-94.379%
2026-01-14	27.7800	28.7500	27.7000	28.4500	+14.028%	19	252	-94.271%
2026-01-13	25.1500	25.1500	24.7500	24.9500	+10.398%	3	267	-93.467%
2026-01-12	22.4500	23.4000	22.3800	22.6000	+22.162%	6	266	-92.788%
2026-01-09	18.6500	18.6500	18.5000	18.5000	+6.936%	2	268	-91.189%
2026-01-07	16.8700	17.9500	16.8500	17.3000	-9.282%	31	268	-90.578%
2026-01-06	18.9500	19.1000	18.9500	19.0700	+19.561%	5	288	-91.453%
2026-01-05	15.8800	16.3400	15.6000	15.9500	+20.287%	29	302	-89.781%
2026-01-02	12.9100	13.2600	12.9100	13.2600	-23.130%	4	302	-87.707%
2025-12-30	16.0000	17.4500	16.0000	17.2500	+25.912%	39	301	-90.551%
2025-12-29	14.1000	14.1000	13.6000	13.7000	-26.344%	26	303	-88.102%
2025-12-26	15.3000	18.6000	15.3000	18.6000	+41.016%	18	279	-91.237%
2025-12-24	12.5000	13.2000	12.5000	13.1900	+25.024%	14	283	-87.642%
2025-12-22	10.9000	10.9000	10.4800	10.5500	+5.817%	9	283	-84.550%
2025-12-19	9.8100	9.9700	9.8100	9.9700	+13.424%	6	280	-83.651%
2025-12-18	8.8000	8.8500	8.6600	8.7900	-6.886%	33	282	-81.456%
2025-12-17	8.7000	9.4700	8.7000	9.4400	+24.211%	11	251	-82.733%
2025-12-16	7.6000	7.6000	7.6000	7.6000	+14.286%	1	247	-78.553%
2025-12-12	7.7500	7.7500	6.6500	6.6500	-15.823%	65	248	-75.489%
2025-12-11	8.2100	8.2200	7.9000	7.9000	+6.757%	3	238	-79.367%
2025-12-10	6.7000	7.4000	6.7000	7.4000	+15.086%	51	236	-77.973%
2025-12-09	6.4300	6.4300	6.4300	6.4300	+29.899%	2	286	-74.650%
2025-12-04	4.9500	5.0000	4.8500	4.9500	-21.429%	212	286	-67.071%
2025-12-03	6.3500	6.3500	6.3000	6.3000	-7.353%	2	79	-74.127%
2025-12-01	5.9300	6.8000	5.9300	6.8000	+76.623%	16	77	-76.029%
2025-11-26	3.8500	3.8500	3.8500	3.8500	+11.594%	1	61	-57.662%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-1.429%	7	61	-52.754%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+47.059%	50	54	-53.429%
2025-10-30	2.3800	2.3800	2.3800	2.3800	+17.822%	1	4	-31.513%
2025-10-27	2.0200	2.0200	2.0200	2.0200	-15.481%	1	2	-19.307%
2025-10-22	2.3900	2.3900	2.3900	2.3900	-27.576%	1	2	-31.799%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-50.606%