Dark

SLV20260918C30
SLV Sep 18 2026 30.00 Call (SLV260918C00030000)
option OPRA

Expired

Sep 17, 2026

29.06+3.233%(+0.91)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.0000	29.6100	28.9600	29.0600	+3.233%	411	687	0.000%
2026-09-16	28.2600	28.3300	28.0300	28.1500	+3.875%	172	470	+3.233%
2026-09-15	27.6500	27.6900	26.8000	27.1000	0.000%	83	326	+7.232%
2026-09-14	26.7800	27.1000	26.7800	27.1000	-4.274%	11	248	+7.232%
2026-09-11	28.3100	28.3100	28.3100	28.3100	+0.568%	4	244	+2.649%
2026-09-10	28.1500	28.1500	28.1500	28.1500	-1.054%	1	240	+3.233%
2026-08-11	28.4500	28.4500	28.4500	28.4500	-0.629%	1	239	+2.144%
2026-08-10	28.6300	28.6300	28.6300	28.6300	+18.551%	1	239	+1.502%
2026-08-04	23.9900	24.1500	23.9900	24.1500	+8.150%	8	240	+20.331%
2026-08-03	22.3300	22.3300	22.3300	22.3300	+2.667%	1	240	+30.139%
2026-07-28	21.7500	21.7500	21.7500	21.7500	-2.988%	1	241	+33.609%
2026-07-23	22.4200	22.4200	22.4200	22.4200	-4.596%	1	241	+29.616%
2026-07-21	23.5000	23.5000	23.5000	23.5000	+12.333%	1	241	+23.660%
2026-07-17	20.9200	20.9200	20.9200	20.9200	-11.543%	1	242	+38.910%
2026-06-26	23.6500	23.6500	23.6500	23.6500	+1.502%	1	241	+22.875%
2026-06-25	23.3000	23.3000	23.3000	23.3000	-22.540%	1	241	+24.721%
2026-06-18	30.0800	30.0800	30.0800	30.0800	-0.066%	2	243	-3.391%
2026-06-11	30.1000	30.1000	30.1000	30.1000	-39.253%	2	243	-3.455%
2026-05-13	49.5500	49.5500	49.5500	49.5500	+1.955%	7	243	-41.352%
2026-05-12	45.9700	48.6000	45.9700	48.6000	+8.847%	16	259	-40.206%
2026-05-07	44.6500	44.6500	44.6500	44.6500	+31.905%	9	259	-34.916%
2026-03-23	33.8500	33.8500	33.8500	33.8500	+2.142%	1	250	-14.151%
2026-03-20	33.1400	33.1400	33.1400	33.1400	-21.840%	7	249	-12.311%
2026-03-13	42.4000	42.4000	42.4000	42.4000	-12.667%	5	256	-31.462%
2026-03-11	48.5500	48.5500	48.5500	48.5500	-5.361%	1	271	-40.144%
2026-03-10	51.3000	51.3000	51.3000	51.3000	+23.614%	1	271	-43.353%
2026-02-19	41.5000	41.5000	41.5000	41.5000	+15.278%	2	270	-29.976%
2026-02-17	36.0000	36.0000	36.0000	36.0000	-10.090%	5	270	-19.278%
2026-02-13	40.4000	40.4000	40.0000	40.0400	-13.892%	10	280	-27.423%
2026-02-09	46.0000	46.5000	46.0000	46.5000	+16.250%	10	280	-37.505%
2026-02-06	40.0000	40.0000	40.0000	40.0000	-4.875%	5	285	-27.350%
2026-02-02	40.1500	42.4000	40.1500	42.0500	-40.733%	36	285	-30.892%
2026-01-29	67.5000	70.9500	67.5000	70.9500	-6.151%	2	310	-59.042%
2026-01-28	75.5600	75.6000	75.5600	75.6000	+3.832%	10	310	-61.561%
2026-01-26	72.8100	72.8100	72.8100	72.8100	+15.571%	1	317	-60.088%
2026-01-23	63.0000	63.0000	63.0000	63.0000	+10.044%	7	317	-53.873%
2026-01-22	57.0000	57.2500	57.0000	57.2500	+2.232%	11	324	-49.240%
2026-01-20	56.0000	56.0000	56.0000	56.0000	+22.271%	1	335	-48.107%
2026-01-12	45.8000	45.8000	45.8000	45.8000	+9.178%	1	335	-36.550%
2026-01-09	42.0000	42.0000	41.9500	41.9500	+7.564%	7	336	-30.727%
2026-01-08	38.6400	39.0000	38.6400	39.0000	-10.345%	6	341	-25.487%
2026-01-06	42.5500	43.7500	42.5500	43.5000	+24.286%	12	342	-33.195%
2026-01-02	35.0000	35.0000	35.0000	35.0000	+6.061%	8	353	-16.971%
2025-12-31	33.0000	33.0000	33.0000	33.0000	-9.589%	3	353	-11.939%
2025-12-29	35.8000	36.5000	35.8000	36.5000	+14.600%	4	353	-20.384%
2025-12-22	31.8500	31.8500	31.8500	31.8500	+3.208%	15	352	-8.760%
2025-12-19	30.1600	30.8600	30.1600	30.8600	+4.788%	3	367	-5.833%
2025-12-18	29.4500	29.4500	29.4500	29.4500	-3.157%	1	370	-1.324%
2025-12-17	29.6600	30.4100	29.3500	30.4100	+8.607%	9	371	-4.439%
2025-12-15	28.0900	28.0900	28.0000	28.0000	+4.478%	4	376	+3.786%
2025-12-12	26.8000	26.8000	26.8000	26.8000	-3.004%	2	376	+8.433%
2025-12-11	28.1000	28.1000	27.6300	27.6300	+8.737%	21	376	+5.176%
2025-12-10	25.4100	25.4100	25.4100	25.4100	+11.692%	2	357	+14.364%
2025-12-08	22.7500	22.7500	22.7500	22.7500	-1.087%	2	358	+27.736%
2025-12-05	23.0800	23.0800	23.0000	23.0000	+3.837%	3	356	+26.348%
2025-12-04	22.1500	22.1500	22.1500	22.1500	-3.696%	3	358	+31.196%
2025-12-02	23.0000	23.0000	23.0000	23.0000	-2.128%	1	355	+26.348%
2025-12-01	23.3000	23.5000	23.3000	23.5000	+13.801%	4	355	+23.660%
2025-11-28	20.5000	20.6500	20.5000	20.6500	+6.170%	8	355	+40.726%
2025-11-26	19.4500	19.4500	19.4500	19.4500	+17.310%	1	353	+49.409%
2025-11-24	16.5800	16.5800	16.5800	16.5800	+2.346%	1	353	+75.271%
2025-11-21	16.2000	16.2000	16.2000	16.2000	-4.874%	2	353	+79.383%
2025-11-19	17.0300	17.0300	17.0300	17.0300	+1.672%	2	353	+70.640%
2025-11-18	16.7500	16.7500	16.7500	16.7500	-0.060%	1	351	+73.493%
2025-11-14	16.5900	16.7600	16.5900	16.7600	-6.889%	8	351	+73.389%
2025-11-12	18.0000	18.0000	18.0000	18.0000	+7.978%	1	357	+61.444%
2025-11-11	16.2000	16.6700	16.2000	16.6700	+8.599%	4	357	+74.325%
2025-11-10	15.3500	15.3500	15.3500	15.3500	+8.099%	3	359	+89.316%
2025-11-07	14.2000	14.2000	14.2000	14.2000	+1.068%	1	359	+104.648%
2025-11-06	14.1500	14.1500	14.0500	14.0500	-6.830%	3	360	+106.833%
2025-10-30	15.0800	15.0800	15.0800	15.0800	+3.288%	1	360	+92.706%
2025-10-29	13.9500	14.6000	13.8900	14.6000	+10.189%	5	360	+99.041%
2025-10-28	13.2000	13.2500	13.2000	13.2500	+1.145%	4	357	+119.321%
2025-10-27	13.5000	13.5000	13.1000	13.1000	-12.667%	4	357	+121.832%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+1.902%	2	357	+93.733%
2025-10-22	14.7200	14.7200	14.7200	14.7200	+2.436%	1	355	+97.418%
2025-10-21	14.5000	14.5000	14.0000	14.3700	-20.167%	9	354	+102.227%
2025-10-20	17.2500	18.0000	17.2500	18.0000	+3.152%	16	345	+61.444%
2025-10-17	18.0000	18.0000	16.5000	17.4500	-13.827%	11	348	+66.533%
2025-10-16	18.8000	20.2500	18.7300	20.2500	+19.118%	14	346	+43.506%
2025-10-14	17.1500	17.1500	16.8500	17.0000	-0.585%	9	354	+70.941%
2025-10-13	17.2500	17.3200	17.1000	17.1000	+12.500%	5	352	+69.942%
2025-10-10	15.2000	15.2000	15.2000	15.2000	+17.375%	1	388	+91.184%
2025-10-09	16.3000	16.3000	12.9300	12.9500	-10.690%	16	417	+124.402%
2025-10-08	14.7700	14.8500	14.5000	14.5000	+3.571%	6	413	+100.414%
2025-10-07	13.3000	14.0000	13.3000	14.0000	-1.408%	15	417	+107.571%
2025-10-06	14.2100	14.3500	14.1500	14.2000	+4.335%	22	402	+104.648%
2025-10-03	13.7700	14.0000	13.1500	13.6100	-2.786%	20	399	+113.519%
2025-10-02	12.4500	14.0000	12.4500	14.0000	+4.478%	8	390	+107.571%
2025-10-01	13.4700	13.4700	13.4000	13.4000	+3.077%	5	387	+116.866%
2025-09-30	12.9000	13.0000	12.6000	13.0000	-3.561%	38	383	+123.538%
2025-09-29	13.2300	13.4800	13.2300	13.4800	+6.393%	2	389	+115.579%
2025-09-26	12.1400	12.8200	12.1400	12.6700	+6.920%	9	389	+129.361%
2025-09-25	11.0500	11.8500	11.0500	11.8500	+7.727%	12	392	+145.232%
2025-09-24	10.7000	11.0000	10.5500	11.0000	0.000%	5	391	+164.182%
2025-09-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	389	+164.182%
2025-09-22	10.2500	11.0000	10.2500	11.0000	+9.562%	189	389	+164.182%
2025-09-19	9.6600	10.2000	9.6100	10.0400	+12.179%	120	353	+189.442%
2025-09-18	8.9500	8.9500	8.9500	8.9500	+4.070%	5	344	+224.693%
2025-09-17	9.2300	9.2300	8.6000	8.6000	-8.511%	36	339	+237.907%
2025-09-16	9.8000	9.8500	9.4000	9.4000	-3.292%	128	303	+209.149%
2025-09-15	9.7000	9.7400	9.5500	9.7200	+3.514%	71	276	+198.971%
2025-09-12	9.4000	9.4000	9.2000	9.3900	+7.931%	32	270	+209.478%
2025-09-11	8.6200	8.7000	8.5000	8.7000	+1.754%	143	240	+234.023%
2025-09-10	8.5500	8.5500	8.5500	8.5500	+4.908%	1	314	+239.883%
2025-09-09	8.3600	8.3600	8.1300	8.1500	-2.976%	13	314	+256.564%
2025-09-08	8.6000	8.6000	8.4000	8.4000	+1.818%	8	312	+245.952%
2025-09-05	8.0900	8.2500	8.0900	8.2500	+6.452%	78	304	+252.242%
2025-09-04	8.5000	8.5000	7.6000	7.7500	-12.921%	6	226	+274.968%
2025-09-03	8.8900	8.9300	8.8900	8.9000	+1.251%	14	224	+226.517%
2025-09-02	8.5500	8.7900	8.5500	8.7900	+10.845%	8	210	+230.603%
2025-08-29	7.5700	7.9300	7.5700	7.9300	+10.754%	143	199	+266.456%
2025-08-27	7.1600	7.1600	7.1600	7.1600	+8.649%	5	199	+305.866%
2025-08-20	6.5800	6.5900	6.5800	6.5900	-2.659%	119	196	+340.971%
2025-08-18	6.7700	6.7700	6.7700	6.7700	+2.888%	8	77	+329.247%
2025-08-15	6.6000	6.6000	6.5800	6.5800	-10.961%	41	77	+341.641%
2025-08-14	7.3900	7.3900	7.3900	7.3900	+7.413%	30	78	+293.234%
2025-08-12	6.8000	6.8800	6.8000	6.8800	-3.099%	30	83	+322.384%
2025-08-08	7.1000	7.1000	7.1000	7.1000	-3.401%	1	53	+309.296%
2025-08-07	7.1100	7.3500	7.1100	7.3500	+6.987%	41	52	+295.374%
2025-08-06	6.8700	6.8700	6.8700	6.8700	+8.189%	2	11	+322.999%
2025-08-04	6.3500	6.3500	6.3500	6.3500	+4.098%	2	9	+357.638%
2025-08-01	6.4400	6.4400	6.1000	6.1000	0.000%	7	0	+376.393%