Dark

SLV20260918C40
SLV Sep 18 2026 40.00 Call (SLV260918C00040000)
option OPRA

EOD

Jul 28, 2026

12.45-4.231%(-0.55)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.0000	12.4500	11.9700	12.4500	-4.231%	114	8,688	0.000%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+1.721%	1	8,738	-4.231%
2026-07-23	12.7800	12.7800	12.7800	12.7800	-12.225%	1	8,738	-2.582%
2026-07-22	15.0900	15.1100	14.5600	14.5600	+4.373%	27	8,739	-14.492%
2026-07-21	13.5000	13.9500	13.5000	13.9500	+22.583%	4	8,745	-10.753%
2026-07-17	10.8500	11.3800	10.8500	11.3800	+2.986%	10	8,745	+9.402%
2026-07-16	11.6800	11.6800	10.9800	11.0500	-14.008%	319	8,741	+12.670%
2026-07-15	13.4300	13.5500	12.8300	12.8500	-6.341%	31	8,495	-3.113%
2026-07-14	14.1400	14.1400	13.6900	13.7200	+7.777%	58	8,495	-9.257%
2026-07-13	12.5600	12.7300	12.5600	12.7300	-19.937%	38	8,495	-2.200%
2026-07-07	15.9000	15.9000	15.9000	15.9000	-5.301%	1	8,495	-21.698%
2026-07-06	16.4400	16.7900	16.4400	16.7900	+9.310%	3	8,495	-25.849%
2026-07-02	16.0000	16.1600	15.3200	15.3600	+2.949%	34	8,470	-18.945%
2026-06-30	15.1600	15.1600	14.9200	14.9200	+10.437%	4	8,470	-16.555%
2026-06-25	13.5100	13.5100	13.5100	13.5100	+6.798%	1	8,468	-7.846%
2026-06-24	12.3500	12.6500	12.3500	12.6500	-24.702%	2	8,469	-1.581%
2026-06-23	17.1600	17.1600	16.7500	16.8000	-14.721%	5	8,471	-25.893%
2026-06-22	19.7000	19.7000	19.7000	19.7000	-7.728%	4	8,471	-36.802%
2026-06-18	21.3500	21.3500	21.3500	21.3500	-14.326%	2	8,475	-41.686%
2026-06-15	24.9200	24.9200	24.9200	24.9200	+33.049%	2	8,475	-50.040%
2026-06-11	18.5400	18.7300	18.3500	18.7300	-2.853%	12	8,475	-33.529%
2026-06-10	19.8100	19.8100	19.2800	19.2800	-12.760%	52	8,485	-35.425%
2026-06-08	22.1000	22.1000	22.1000	22.1000	-21.576%	5	8,485	-43.665%
2026-05-27	28.1800	28.1800	28.1800	28.1800	-5.277%	1	8,485	-55.820%
2026-05-26	29.7500	29.7500	29.7500	29.7500	+3.048%	1	8,485	-58.151%
2026-05-22	28.8700	28.8700	28.8700	28.8700	-1.468%	4	8,486	-56.876%
2026-05-20	29.3000	29.3000	29.3000	29.3000	-3.934%	4	8,482	-57.509%
2026-05-18	30.6300	30.6300	30.5000	30.5000	-17.120%	8	8,486	-59.180%
2026-05-12	36.4000	36.9200	36.4000	36.8000	-3.640%	3	8,486	-66.168%
2026-05-11	38.1900	38.1900	38.1900	38.1900	+11.406%	1	8,486	-67.400%
2026-05-07	34.2800	34.2800	34.2800	34.2800	+12.173%	1	8,487	-63.681%
2026-05-06	30.5600	30.5600	30.5600	30.5600	+8.062%	1	8,488	-59.260%
2026-05-01	28.3300	28.3300	28.2800	28.2800	+6.196%	5	8,488	-55.976%
2026-04-28	26.5000	26.6300	26.5000	26.6300	-9.729%	10	8,488	-53.248%
2026-04-23	29.5000	29.5000	29.5000	29.5000	+0.170%	1	8,488	-57.797%
2026-04-21	30.1000	30.1000	29.4500	29.4500	-11.081%	10	8,488	-57.725%
2026-04-20	33.1200	33.1200	33.1200	33.1200	-6.730%	2	8,488	-62.409%
2026-04-17	35.5100	35.5100	35.5100	35.5100	+11.142%	1	8,490	-64.939%
2026-04-16	31.9500	31.9500	31.9500	31.9500	-1.389%	1	8,489	-61.033%
2026-04-14	32.4000	32.4000	32.4000	32.4000	+8.615%	10	8,489	-61.574%
2026-04-09	29.8300	29.8300	29.8300	29.8300	+2.862%	10	8,489	-58.263%
2026-04-08	29.0000	29.0000	29.0000	29.0000	+11.969%	1	8,484	-57.069%
2026-04-07	27.2000	27.2000	25.9000	25.9000	-4.954%	101	8,509	-51.931%
2026-04-06	27.2500	27.2500	27.2500	27.2500	-0.656%	25	8,510	-54.312%
2026-04-02	26.6900	27.5000	26.6900	27.4300	-9.322%	103	8,430	-54.612%
2026-04-01	29.3700	30.2500	29.1500	30.2500	+15.019%	10	8,430	-58.843%
2026-03-30	26.3000	26.3000	26.3000	26.3000	+0.766%	25	8,423	-52.662%
2026-03-27	24.2000	26.1000	24.2000	26.1000	-5.366%	19	8,436	-52.299%
2026-03-25	27.5800	27.5800	27.5800	27.5800	+11.210%	10	8,437	-54.859%
2026-03-24	24.7000	24.8000	24.7000	24.8000	-2.362%	4	8,437	-49.798%
2026-03-23	23.9000	25.4000	23.9000	25.4000	+8.085%	12	8,437	-50.984%
2026-03-20	25.8000	25.8000	23.5000	23.5000	-4.082%	10	8,435	-47.021%
2026-03-19	24.1500	24.5000	24.1500	24.5000	-20.403%	2	8,430	-49.184%
2026-03-18	30.9000	30.9000	30.7800	30.7800	-6.727%	2	8,430	-59.552%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-11.171%	1	8,430	-62.273%
2026-03-13	37.1500	37.1500	37.1500	37.1500	-3.506%	2	8,430	-66.487%
2026-03-11	39.0300	39.0300	37.9100	38.5000	-7.229%	3	8,551	-67.662%
2026-03-10	41.5000	41.5000	41.5000	41.5000	+12.162%	5	8,552	-70.000%
2026-03-09	37.0000	37.0000	37.0000	37.0000	+1.038%	10	8,557	-66.351%
2026-03-03	36.6200	36.6200	36.6200	36.6200	-9.580%	1	8,558	-66.002%
2026-03-02	42.9000	42.9000	40.5000	40.5000	-11.995%	21	8,558	-69.259%
2026-02-27	45.8000	46.0200	45.8000	46.0200	+11.889%	20	8,557	-72.947%
2026-02-26	40.8000	41.1400	40.8000	41.1300	-6.946%	4	8,572	-69.730%
2026-02-25	44.0600	44.2000	44.0600	44.2000	+5.868%	9	8,585	-71.833%
2026-02-24	40.6600	41.7500	40.6600	41.7500	+1.829%	30	8,585	-70.180%
2026-02-23	41.1800	41.1800	41.0000	41.0000	+12.452%	26	8,565	-69.634%
2026-02-20	36.5200	36.5200	36.4600	36.4600	+15.453%	2	8,565	-65.853%
2026-02-19	31.5800	31.5800	31.5800	31.5800	+18.499%	1	8,565	-60.576%
2026-02-17	27.9200	27.9200	26.6500	26.6500	-27.285%	2	8,566	-53.283%
2026-02-11	36.6500	36.6500	36.6500	36.6500	+5.437%	1	8,567	-66.030%
2026-02-10	35.6700	36.0000	34.7600	34.7600	-3.632%	4	8,567	-64.183%
2026-02-09	35.3200	36.0700	35.3200	36.0700	+16.355%	403	8,565	-65.484%
2026-02-06	31.0000	31.0000	31.0000	31.0000	+7.751%	15	8,462	-59.839%
2026-02-05	29.6800	30.5300	28.2700	28.7700	-24.883%	5	8,462	-56.726%
2026-02-04	38.8000	38.8000	38.3000	38.3000	-4.250%	2	8,463	-67.493%
2026-02-03	41.3000	41.3000	40.0000	40.0000	+15.942%	4	8,462	-68.875%
2026-02-02	35.6500	35.6500	32.8400	34.5000	-14.815%	39	8,462	-63.913%
2026-01-30	50.5900	51.0900	40.5000	40.5000	-38.581%	16	8,460	-69.259%
2026-01-28	65.0000	66.7700	63.0000	65.9400	+15.583%	25	8,472	-81.119%
2026-01-27	57.0000	57.0500	55.5500	57.0500	-8.427%	7	8,493	-78.177%
2026-01-26	61.4900	62.3000	61.4900	62.3000	+19.234%	6	8,497	-80.016%
2026-01-23	50.0000	52.2500	50.0000	52.2500	+9.931%	8	8,498	-76.172%
2026-01-22	46.7000	47.5300	46.7000	47.5300	+6.189%	214	8,505	-73.806%
2026-01-21	43.7500	44.7600	43.7500	44.7600	-3.597%	8	8,706	-72.185%
2026-01-20	46.2500	47.0000	45.2500	46.4300	+12.285%	85	8,703	-73.185%
2026-01-16	40.0400	41.3500	40.0400	41.3500	-4.724%	14	8,781	-69.891%
2026-01-15	41.5200	43.4000	41.5200	43.4000	-0.344%	103	8,781	-71.313%
2026-01-14	42.9000	43.9600	42.2700	43.5500	+6.505%	24	8,881	-71.412%
2026-01-13	40.4500	41.0000	40.1500	40.8900	+6.429%	178	8,894	-69.552%
2026-01-12	37.0300	38.4200	37.0300	38.4200	+17.134%	22	8,980	-67.595%
2026-01-09	32.8000	32.8000	32.8000	32.8000	+15.901%	10	8,984	-62.043%
2026-01-08	28.2900	29.5300	28.2900	28.3000	-7.967%	30	8,994	-56.007%
2026-01-07	30.8000	30.8500	30.7500	30.7500	-9.692%	152	9,015	-59.512%
2026-01-06	33.1500	34.0500	33.1500	34.0500	+14.646%	4	9,031	-63.436%
2026-01-05	28.4500	30.0100	27.8500	29.7000	+12.756%	15	9,046	-58.081%
2026-01-02	26.8000	26.8000	26.1100	26.3400	+6.210%	100	9,046	-52.733%
2025-12-31	27.2500	27.2500	24.8000	24.8000	-15.932%	9	9,047	-49.798%
2025-12-30	29.5000	29.5000	29.5000	29.5000	+10.280%	2	9,047	-57.797%
2025-12-29	27.0000	27.2500	24.5500	26.7500	-16.197%	47	9,049	-53.458%
2025-12-26	28.0000	32.0000	28.0000	31.9200	+25.176%	329	9,074	-60.996%
2025-12-24	25.4500	25.5500	24.7000	25.5000	+1.190%	86	9,356	-51.176%
2025-12-23	23.2500	25.2000	23.2500	25.2000	+8.201%	12	9,356	-50.595%
2025-12-22	23.2400	23.2900	22.8500	23.2900	+6.396%	85	9,358	-46.544%
2025-12-19	21.8000	22.1000	21.8000	21.8900	+7.042%	120	9,363	-43.125%
2025-12-18	20.4000	20.4500	20.4000	20.4500	-4.215%	42	9,477	-39.120%
2025-12-17	21.1100	21.3500	21.1100	21.3500	+13.867%	8	9,477	-41.686%
2025-12-16	18.2700	18.7500	18.2700	18.7500	-1.055%	3	9,477	-33.600%
2025-12-15	18.9500	18.9500	18.9500	18.9500	+12.130%	5	9,477	-34.301%
2025-12-12	18.5000	18.5000	16.9000	16.9000	-10.345%	23	9,482	-26.331%
2025-12-11	17.7500	19.2500	17.7500	18.8500	+9.593%	7,544	9,492	-33.952%
2025-12-10	16.3000	17.2000	16.3000	17.2000	+4.242%	7	5,030	-27.616%
2025-12-09	14.6000	16.5000	14.6000	16.5000	+17.021%	34	5,031	-24.545%
2025-12-08	13.9200	14.1300	13.9200	14.1000	-1.468%	17	5,054	-11.702%
2025-12-05	14.1900	15.1500	14.1900	14.3100	+8.245%	8	5,061	-12.998%
2025-12-04	13.6200	13.9200	13.0500	13.2200	-12.218%	119	5,068	-5.825%
2025-12-03	15.2500	15.2500	14.9000	15.0600	-2.461%	84	5,102	-17.331%
2025-12-02	14.5500	15.4400	14.2400	15.4400	+2.933%	65	5,119	-19.365%
2025-12-01	14.4100	15.7500	14.4100	15.0000	+14.943%	39	5,177	-17.000%
2025-11-28	11.7500	13.0500	11.7500	13.0500	+37.368%	49	5,194	-4.598%
2025-11-25	9.6000	9.6500	9.3500	9.5000	+6.742%	155	5,183	+31.053%
2025-11-24	8.8000	8.9000	8.8000	8.9000	+2.890%	88	5,243	+39.888%
2025-11-21	8.6000	8.8100	8.6000	8.6500	-5.671%	40	5,317	+43.931%
2025-11-19	9.8400	10.2700	9.1700	9.1700	-0.326%	27	5,321	+35.769%
2025-11-18	8.8500	9.2800	8.8500	9.2000	+10.577%	43	5,301	+35.326%
2025-11-17	8.9500	8.9500	8.3100	8.3200	-0.952%	410	5,334	+49.639%
2025-11-14	8.8900	9.5000	8.4000	8.4000	-18.447%	44	5,139	+48.214%
2025-11-13	10.7000	10.7000	9.9400	10.3000	-7.623%	72	5,146	+20.874%
2025-11-12	9.5000	11.1500	9.5000	11.1500	+23.889%	271	5,152	+11.659%
2025-11-11	8.9000	9.0000	8.9000	9.0000	+5.263%	11	5,240	+38.333%
2025-11-10	7.8600	8.5500	7.8600	8.5500	+20.423%	318	5,245	+45.614%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+5.030%	1	5,047	+75.352%
2025-11-06	6.7500	6.7600	6.7500	6.7600	-6.759%	3	5,048	+84.172%
2025-11-05	7.2500	7.2500	7.2500	7.2500	+11.538%	2	5,050	+71.724%
2025-11-04	7.0000	7.0000	6.5000	6.5000	-9.722%	14	5,050	+91.538%
2025-11-03	7.6500	7.6500	7.2000	7.2000	-3.356%	6	5,046	+72.917%
2025-10-31	7.4500	7.4500	7.4500	7.4500	-2.868%	5	5,046	+67.114%
2025-10-30	7.5000	7.7800	7.5000	7.6700	+5.068%	11	5,041	+62.321%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+10.942%	1	5,044	+70.548%
2025-10-28	7.7500	7.7500	6.5800	6.5800	+4.444%	3	5,044	+89.210%
2025-10-27	6.9000	6.9000	5.8000	6.3000	-20.253%	375	4,826	+97.619%
2025-10-24	7.6300	7.9000	7.3200	7.9000	-0.253%	34	4,826	+57.595%
2025-10-23	8.1500	8.2000	7.9000	7.9200	+6.595%	29	4,800	+57.197%
2025-10-22	8.0000	8.0000	7.0000	7.4300	+11.729%	873	4,804	+67.564%
2025-10-21	7.8200	8.3000	6.6500	6.6500	-29.630%	175	3,964	+87.218%
2025-10-20	9.4000	9.4500	9.4000	9.4500	-6.897%	30	4,071	+31.746%
2025-10-17	10.1000	10.1500	9.0000	10.1500	-3.517%	65	4,096	+22.660%
2025-10-16	10.1000	10.8500	8.9000	10.5200	+5.200%	99	4,091	+18.346%
2025-10-15	9.5000	10.0000	8.3500	10.0000	+15.741%	82	4,171	+24.500%
2025-10-14	8.6000	8.9000	7.7000	8.6400	+3.721%	81	4,212	+44.097%
2025-10-13	8.4000	8.4500	8.1400	8.3300	+12.873%	274	4,256	+49.460%
2025-10-10	7.3700	7.5000	7.1000	7.3800	+7.737%	89	4,235	+68.699%
2025-10-09	7.9000	7.9000	5.7500	6.8500	-2.143%	135	4,297	+81.752%
2025-10-08	7.0500	7.3000	7.0000	7.0000	+9.375%	55	4,387	+77.857%
2025-10-07	6.4500	6.5500	6.1500	6.4000	-5.185%	51	4,392	+94.531%
2025-10-06	6.6500	6.8700	6.6500	6.7500	+7.143%	50	4,342	+84.444%
2025-10-03	6.3500	6.6200	6.3000	6.3000	+4.132%	130	4,323	+97.619%
2025-10-02	6.2100	6.2100	5.5000	6.0500	-8.333%	57	4,354	+105.785%
2025-10-01	6.7000	6.7500	6.4000	6.6000	+9.091%	93	4,334	+88.636%
2025-09-30	5.9300	6.2000	5.8900	6.0500	-4.724%	68	4,259	+105.785%
2025-09-29	6.2000	6.5800	6.1600	6.3500	+7.810%	206	4,258	+96.063%
2025-09-26	5.6500	6.2500	5.6500	5.8900	+9.683%	80	4,212	+111.375%
2025-09-25	4.9700	5.3900	4.8500	5.3700	+15.733%	143	4,172	+131.844%
2025-09-24	4.8100	4.8100	4.6000	4.6400	-3.333%	94	4,193	+168.319%
2025-09-23	5.0500	5.0500	4.7000	4.8000	0.000%	366	4,182	+159.375%
2025-09-22	4.4500	4.9000	4.3500	4.8000	+12.941%	720	4,107	+159.375%
2025-09-19	4.0200	4.3100	4.0200	4.2500	+21.429%	48	3,738	+192.941%
2025-09-18	3.3800	3.5200	3.3700	3.5000	+1.449%	33	3,704	+255.714%
2025-09-17	3.8000	3.8000	3.4000	3.4500	-11.538%	73	3,677	+260.870%
2025-09-16	4.0700	4.0700	3.8000	3.9000	-3.704%	131	3,650	+219.231%
2025-09-15	3.7500	4.0500	3.7500	4.0500	+8.000%	31	3,616	+207.407%
2025-09-12	3.6000	3.8000	3.6000	3.7500	+7.143%	3,038	3,607	+232.000%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+4.478%	3	1,503	+255.714%
2025-09-10	3.3000	3.3500	3.2800	3.3500	+1.515%	57	1,500	+271.642%
2025-09-09	3.3500	3.3500	3.1500	3.3000	-0.302%	15	1,447	+277.273%
2025-09-08	3.6000	3.6000	3.3000	3.3100	+3.438%	584	1,435	+276.133%
2025-09-05	3.2500	3.3500	3.2000	3.2000	+6.667%	13	1,027	+289.063%
2025-09-04	3.0500	3.0500	3.0000	3.0000	-21.053%	6	1,015	+315.000%
2025-09-03	3.8000	3.8000	3.6800	3.8000	+1.333%	99	1,009	+227.632%
2025-09-02	3.3000	3.7500	3.2200	3.7500	+20.968%	220	941	+232.000%
2025-08-29	2.9300	3.2000	2.9300	3.1000	+9.541%	14	729	+301.613%
2025-08-28	2.8600	2.8600	2.8300	2.8300	+6.391%	13	729	+339.929%
2025-08-27	2.5700	2.6600	2.5700	2.6600	-0.375%	6	717	+368.045%
2025-08-26	2.6700	2.6700	2.6700	2.6700	0.000%	9	711	+366.292%
2025-08-25	2.7000	2.7000	2.6700	2.6700	-6.316%	63	711	+366.292%
2025-08-22	2.6000	2.8700	2.6000	2.8500	+15.385%	76	648	+336.842%
2025-08-21	2.4700	2.4700	2.4700	2.4700	+12.273%	9	573	+404.049%
2025-08-19	2.2800	2.3000	2.2000	2.2000	-11.290%	109	564	+465.909%
2025-08-18	2.5600	2.5600	2.4500	2.4800	-0.402%	16	463	+402.016%
2025-08-15	2.4400	2.4900	2.4400	2.4900	-7.778%	88	453	+400.000%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-1.460%	20	365	+361.111%
2025-08-08	2.7400	2.7400	2.7400	2.7400	+3.008%	1	347	+354.380%
2025-08-06	2.6400	2.6600	2.6400	2.6600	-1.115%	342	346	+368.045%
2025-08-05	2.6600	2.6900	2.6600	2.6900	+7.600%	3	4	+362.825%
2025-08-04	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+398.000%