Dark

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

Expired

Sep 17, 2026

19.08+5.531%(+1.00)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0800	19.7300	19.0000	19.0800	+5.531%	270	8,655	0.000%
2026-09-16	18.0800	18.0800	18.0800	18.0800	+5.731%	1	8,575	+5.531%
2026-09-15	17.3800	17.3900	17.1000	17.1000	-6.301%	67	8,575	+11.579%
2026-09-11	18.2500	18.2500	18.2500	18.2500	+0.275%	2	8,634	+4.548%
2026-09-10	18.4000	18.4000	18.2000	18.2000	-11.864%	3	8,636	+4.835%
2026-09-03	20.6500	20.6500	20.6500	20.6500	+11.261%	8	8,637	-7.603%
2026-09-01	18.5600	18.5600	18.5600	18.5600	-7.200%	20	8,645	+2.802%
2026-08-28	24.1200	24.1200	20.0000	20.0000	-12.281%	11	8,657	-4.600%
2026-08-27	22.1000	22.8800	22.1000	22.8000	+5.360%	3	8,665	-16.316%
2026-08-26	21.5300	21.6600	21.4800	21.6400	+1.740%	290	8,666	-11.830%
2026-08-25	21.2700	21.2700	21.2700	21.2700	-7.280%	1	8,673	-10.296%
2026-08-21	23.0000	23.0000	22.8500	22.9400	+5.423%	13	8,674	-16.827%
2026-08-20	21.3000	21.7800	21.2500	21.7600	+11.247%	9	8,674	-12.316%
2026-08-19	19.0500	19.7700	19.0500	19.5600	+8.969%	18	8,675	-2.454%
2026-08-18	17.9500	17.9500	17.9500	17.9500	-9.572%	10	8,669	+6.295%
2026-08-17	19.8500	19.8500	19.8500	19.8500	+6.549%	15	8,669	-3.879%
2026-08-14	18.9500	18.9500	18.6300	18.6300	+1.526%	10	8,669	+2.415%
2026-08-13	19.0500	19.0500	18.3500	18.3500	-3.013%	29	8,669	+3.978%
2026-08-11	19.0000	19.0000	18.9200	18.9200	+6.592%	6	8,683	+0.846%
2026-08-07	17.5400	17.8900	17.5000	17.7500	+10.938%	15	8,683	+7.493%
2026-08-06	15.8000	16.0000	15.8000	16.0000	-3.614%	3	8,689	+19.250%
2026-08-05	16.6200	16.6200	16.4700	16.6000	+34.740%	6	8,688	+14.940%
2026-07-31	12.3200	12.3200	12.3200	12.3200	-1.044%	1	8,688	+54.870%
2026-07-28	12.0000	12.4500	11.9700	12.4500	-4.231%	114	8,688	+53.253%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+1.721%	1	8,738	+46.769%
2026-07-23	12.7800	12.7800	12.7800	12.7800	-12.225%	1	8,738	+49.296%
2026-07-22	15.0900	15.1100	14.5600	14.5600	+4.373%	27	8,739	+31.044%
2026-07-21	13.5000	13.9500	13.5000	13.9500	+22.583%	4	8,745	+36.774%
2026-07-17	10.8500	11.3800	10.8500	11.3800	+2.986%	10	8,745	+67.663%
2026-07-16	11.6800	11.6800	10.9800	11.0500	-14.008%	319	8,741	+72.670%
2026-07-15	13.4300	13.5500	12.8300	12.8500	-6.341%	31	8,495	+48.482%
2026-07-14	14.1400	14.1400	13.6900	13.7200	+7.777%	58	8,495	+39.067%
2026-07-13	12.5600	12.7300	12.5600	12.7300	-19.937%	38	8,495	+49.882%
2026-07-07	15.9000	15.9000	15.9000	15.9000	-5.301%	1	8,495	+20.000%
2026-07-06	16.4400	16.7900	16.4400	16.7900	+9.310%	3	8,495	+13.639%
2026-07-02	16.0000	16.1600	15.3200	15.3600	+2.949%	34	8,470	+24.219%
2026-06-30	15.1600	15.1600	14.9200	14.9200	+10.437%	4	8,470	+27.882%
2026-06-25	13.5100	13.5100	13.5100	13.5100	+6.798%	1	8,468	+41.229%
2026-06-24	12.3500	12.6500	12.3500	12.6500	-24.702%	2	8,469	+50.830%
2026-06-23	17.1600	17.1600	16.7500	16.8000	-14.721%	5	8,471	+13.571%
2026-06-22	19.7000	19.7000	19.7000	19.7000	-7.728%	4	8,471	-3.147%
2026-06-18	21.3500	21.3500	21.3500	21.3500	-14.326%	2	8,475	-10.632%
2026-06-15	24.9200	24.9200	24.9200	24.9200	+33.049%	2	8,475	-23.435%
2026-06-11	18.5400	18.7300	18.3500	18.7300	-2.853%	12	8,475	+1.869%
2026-06-10	19.8100	19.8100	19.2800	19.2800	-12.760%	52	8,485	-1.037%
2026-06-08	22.1000	22.1000	22.1000	22.1000	-21.576%	5	8,485	-13.665%
2026-05-27	28.1800	28.1800	28.1800	28.1800	-5.277%	1	8,485	-32.292%
2026-05-26	29.7500	29.7500	29.7500	29.7500	+3.048%	1	8,485	-35.866%
2026-05-22	28.8700	28.8700	28.8700	28.8700	-1.468%	4	8,486	-33.911%
2026-05-20	29.3000	29.3000	29.3000	29.3000	-3.934%	4	8,482	-34.881%
2026-05-18	30.6300	30.6300	30.5000	30.5000	-17.120%	8	8,486	-37.443%
2026-05-12	36.4000	36.9200	36.4000	36.8000	-3.640%	3	8,486	-48.152%
2026-05-11	38.1900	38.1900	38.1900	38.1900	+11.406%	1	8,486	-50.039%
2026-05-07	34.2800	34.2800	34.2800	34.2800	+12.173%	1	8,487	-44.341%
2026-05-06	30.5600	30.5600	30.5600	30.5600	+8.062%	1	8,488	-37.565%
2026-05-01	28.3300	28.3300	28.2800	28.2800	+6.196%	5	8,488	-32.532%
2026-04-28	26.5000	26.6300	26.5000	26.6300	-9.729%	10	8,488	-28.351%
2026-04-23	29.5000	29.5000	29.5000	29.5000	+0.170%	1	8,488	-35.322%
2026-04-21	30.1000	30.1000	29.4500	29.4500	-11.081%	10	8,488	-35.212%
2026-04-20	33.1200	33.1200	33.1200	33.1200	-6.730%	2	8,488	-42.391%
2026-04-17	35.5100	35.5100	35.5100	35.5100	+11.142%	1	8,490	-46.269%
2026-04-16	31.9500	31.9500	31.9500	31.9500	-1.389%	1	8,489	-40.282%
2026-04-14	32.4000	32.4000	32.4000	32.4000	+8.615%	10	8,489	-41.111%
2026-04-09	29.8300	29.8300	29.8300	29.8300	+2.862%	10	8,489	-36.038%
2026-04-08	29.0000	29.0000	29.0000	29.0000	+11.969%	1	8,484	-34.207%
2026-04-07	27.2000	27.2000	25.9000	25.9000	-4.954%	101	8,509	-26.332%
2026-04-06	27.2500	27.2500	27.2500	27.2500	-0.656%	25	8,510	-29.982%
2026-04-02	26.6900	27.5000	26.6900	27.4300	-9.322%	103	8,430	-30.441%
2026-04-01	29.3700	30.2500	29.1500	30.2500	+15.019%	10	8,430	-36.926%
2026-03-30	26.3000	26.3000	26.3000	26.3000	+0.766%	25	8,423	-27.452%
2026-03-27	24.2000	26.1000	24.2000	26.1000	-5.366%	19	8,436	-26.897%
2026-03-25	27.5800	27.5800	27.5800	27.5800	+11.210%	10	8,437	-30.819%
2026-03-24	24.7000	24.8000	24.7000	24.8000	-2.362%	4	8,437	-23.065%
2026-03-23	23.9000	25.4000	23.9000	25.4000	+8.085%	12	8,437	-24.882%
2026-03-20	25.8000	25.8000	23.5000	23.5000	-4.082%	10	8,435	-18.809%
2026-03-19	24.1500	24.5000	24.1500	24.5000	-20.403%	2	8,430	-22.122%
2026-03-18	30.9000	30.9000	30.7800	30.7800	-6.727%	2	8,430	-38.012%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-11.171%	1	8,430	-42.182%
2026-03-13	37.1500	37.1500	37.1500	37.1500	-3.506%	2	8,430	-48.641%
2026-03-11	39.0300	39.0300	37.9100	38.5000	-7.229%	3	8,551	-50.442%
2026-03-10	41.5000	41.5000	41.5000	41.5000	+12.162%	5	8,552	-54.024%
2026-03-09	37.0000	37.0000	37.0000	37.0000	+1.038%	10	8,557	-48.432%
2026-03-03	36.6200	36.6200	36.6200	36.6200	-9.580%	1	8,558	-47.897%
2026-03-02	42.9000	42.9000	40.5000	40.5000	-11.995%	21	8,558	-52.889%
2026-02-27	45.8000	46.0200	45.8000	46.0200	+11.889%	20	8,557	-58.540%
2026-02-26	40.8000	41.1400	40.8000	41.1300	-6.946%	4	8,572	-53.611%
2026-02-25	44.0600	44.2000	44.0600	44.2000	+5.868%	9	8,585	-56.833%
2026-02-24	40.6600	41.7500	40.6600	41.7500	+1.829%	30	8,585	-54.299%
2026-02-23	41.1800	41.1800	41.0000	41.0000	+12.452%	26	8,565	-53.463%
2026-02-20	36.5200	36.5200	36.4600	36.4600	+15.453%	2	8,565	-47.669%
2026-02-19	31.5800	31.5800	31.5800	31.5800	+18.499%	1	8,565	-39.582%
2026-02-17	27.9200	27.9200	26.6500	26.6500	-27.285%	2	8,566	-28.405%
2026-02-11	36.6500	36.6500	36.6500	36.6500	+5.437%	1	8,567	-47.940%
2026-02-10	35.6700	36.0000	34.7600	34.7600	-3.632%	4	8,567	-45.109%
2026-02-09	35.3200	36.0700	35.3200	36.0700	+16.355%	403	8,565	-47.103%
2026-02-06	31.0000	31.0000	31.0000	31.0000	+7.751%	15	8,462	-38.452%
2026-02-05	29.6800	30.5300	28.2700	28.7700	-24.883%	5	8,462	-33.681%
2026-02-04	38.8000	38.8000	38.3000	38.3000	-4.250%	2	8,463	-50.183%
2026-02-03	41.3000	41.3000	40.0000	40.0000	+15.942%	4	8,462	-52.300%
2026-02-02	35.6500	35.6500	32.8400	34.5000	-14.815%	39	8,462	-44.696%
2026-01-30	50.5900	51.0900	40.5000	40.5000	-38.581%	16	8,460	-52.889%
2026-01-28	65.0000	66.7700	63.0000	65.9400	+15.583%	25	8,472	-71.065%
2026-01-27	57.0000	57.0500	55.5500	57.0500	-8.427%	7	8,493	-66.556%
2026-01-26	61.4900	62.3000	61.4900	62.3000	+19.234%	6	8,497	-69.374%
2026-01-23	50.0000	52.2500	50.0000	52.2500	+9.931%	8	8,498	-63.483%
2026-01-22	46.7000	47.5300	46.7000	47.5300	+6.189%	214	8,505	-59.857%
2026-01-21	43.7500	44.7600	43.7500	44.7600	-3.597%	8	8,706	-57.373%
2026-01-20	46.2500	47.0000	45.2500	46.4300	+12.285%	85	8,703	-58.906%
2026-01-16	40.0400	41.3500	40.0400	41.3500	-4.724%	14	8,781	-53.857%
2026-01-15	41.5200	43.4000	41.5200	43.4000	-0.344%	103	8,781	-56.037%
2026-01-14	42.9000	43.9600	42.2700	43.5500	+6.505%	24	8,881	-56.188%
2026-01-13	40.4500	41.0000	40.1500	40.8900	+6.429%	178	8,894	-53.338%
2026-01-12	37.0300	38.4200	37.0300	38.4200	+17.134%	22	8,980	-50.338%
2026-01-09	32.8000	32.8000	32.8000	32.8000	+15.901%	10	8,984	-41.829%
2026-01-08	28.2900	29.5300	28.2900	28.3000	-7.967%	30	8,994	-32.580%
2026-01-07	30.8000	30.8500	30.7500	30.7500	-9.692%	152	9,015	-37.951%
2026-01-06	33.1500	34.0500	33.1500	34.0500	+14.646%	4	9,031	-43.965%
2026-01-05	28.4500	30.0100	27.8500	29.7000	+12.756%	15	9,046	-35.758%
2026-01-02	26.8000	26.8000	26.1100	26.3400	+6.210%	100	9,046	-27.563%
2025-12-31	27.2500	27.2500	24.8000	24.8000	-15.932%	9	9,047	-23.065%
2025-12-30	29.5000	29.5000	29.5000	29.5000	+10.280%	2	9,047	-35.322%
2025-12-29	27.0000	27.2500	24.5500	26.7500	-16.197%	47	9,049	-28.673%
2025-12-26	28.0000	32.0000	28.0000	31.9200	+25.176%	329	9,074	-40.226%
2025-12-24	25.4500	25.5500	24.7000	25.5000	+1.190%	86	9,356	-25.176%
2025-12-23	23.2500	25.2000	23.2500	25.2000	+8.201%	12	9,356	-24.286%
2025-12-22	23.2400	23.2900	22.8500	23.2900	+6.396%	85	9,358	-18.076%
2025-12-19	21.8000	22.1000	21.8000	21.8900	+7.042%	120	9,363	-12.837%
2025-12-18	20.4000	20.4500	20.4000	20.4500	-4.215%	42	9,477	-6.699%
2025-12-17	21.1100	21.3500	21.1100	21.3500	+13.867%	8	9,477	-10.632%
2025-12-16	18.2700	18.7500	18.2700	18.7500	-1.055%	3	9,477	+1.760%
2025-12-15	18.9500	18.9500	18.9500	18.9500	+12.130%	5	9,477	+0.686%
2025-12-12	18.5000	18.5000	16.9000	16.9000	-10.345%	23	9,482	+12.899%
2025-12-11	17.7500	19.2500	17.7500	18.8500	+9.593%	7,544	9,492	+1.220%
2025-12-10	16.3000	17.2000	16.3000	17.2000	+4.242%	7	5,030	+10.930%
2025-12-09	14.6000	16.5000	14.6000	16.5000	+17.021%	34	5,031	+15.636%
2025-12-08	13.9200	14.1300	13.9200	14.1000	-1.468%	17	5,054	+35.319%
2025-12-05	14.1900	15.1500	14.1900	14.3100	+8.245%	8	5,061	+33.333%
2025-12-04	13.6200	13.9200	13.0500	13.2200	-12.218%	119	5,068	+44.327%
2025-12-03	15.2500	15.2500	14.9000	15.0600	-2.461%	84	5,102	+26.693%
2025-12-02	14.5500	15.4400	14.2400	15.4400	+2.933%	65	5,119	+23.575%
2025-12-01	14.4100	15.7500	14.4100	15.0000	+14.943%	39	5,177	+27.200%
2025-11-28	11.7500	13.0500	11.7500	13.0500	+37.368%	49	5,194	+46.207%
2025-11-25	9.6000	9.6500	9.3500	9.5000	+6.742%	155	5,183	+100.842%
2025-11-24	8.8000	8.9000	8.8000	8.9000	+2.890%	88	5,243	+114.382%
2025-11-21	8.6000	8.8100	8.6000	8.6500	-5.671%	40	5,317	+120.578%
2025-11-19	9.8400	10.2700	9.1700	9.1700	-0.326%	27	5,321	+108.070%
2025-11-18	8.8500	9.2800	8.8500	9.2000	+10.577%	43	5,301	+107.391%
2025-11-17	8.9500	8.9500	8.3100	8.3200	-0.952%	410	5,334	+129.327%
2025-11-14	8.8900	9.5000	8.4000	8.4000	-18.447%	44	5,139	+127.143%
2025-11-13	10.7000	10.7000	9.9400	10.3000	-7.623%	72	5,146	+85.243%
2025-11-12	9.5000	11.1500	9.5000	11.1500	+23.889%	271	5,152	+71.121%
2025-11-11	8.9000	9.0000	8.9000	9.0000	+5.263%	11	5,240	+112.000%
2025-11-10	7.8600	8.5500	7.8600	8.5500	+20.423%	318	5,245	+123.158%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+5.030%	1	5,047	+168.732%
2025-11-06	6.7500	6.7600	6.7500	6.7600	-6.759%	3	5,048	+182.249%
2025-11-05	7.2500	7.2500	7.2500	7.2500	+11.538%	2	5,050	+163.172%
2025-11-04	7.0000	7.0000	6.5000	6.5000	-9.722%	14	5,050	+193.538%
2025-11-03	7.6500	7.6500	7.2000	7.2000	-3.356%	6	5,046	+165.000%
2025-10-31	7.4500	7.4500	7.4500	7.4500	-2.868%	5	5,046	+156.107%
2025-10-30	7.5000	7.7800	7.5000	7.6700	+5.068%	11	5,041	+148.761%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+10.942%	1	5,044	+161.370%
2025-10-28	7.7500	7.7500	6.5800	6.5800	+4.444%	3	5,044	+189.970%
2025-10-27	6.9000	6.9000	5.8000	6.3000	-20.253%	375	4,826	+202.857%
2025-10-24	7.6300	7.9000	7.3200	7.9000	-0.253%	34	4,826	+141.519%
2025-10-23	8.1500	8.2000	7.9000	7.9200	+6.595%	29	4,800	+140.909%
2025-10-22	8.0000	8.0000	7.0000	7.4300	+11.729%	873	4,804	+156.797%
2025-10-21	7.8200	8.3000	6.6500	6.6500	-29.630%	175	3,964	+186.917%
2025-10-20	9.4000	9.4500	9.4000	9.4500	-6.897%	30	4,071	+101.905%
2025-10-17	10.1000	10.1500	9.0000	10.1500	-3.517%	65	4,096	+87.980%
2025-10-16	10.1000	10.8500	8.9000	10.5200	+5.200%	99	4,091	+81.369%
2025-10-15	9.5000	10.0000	8.3500	10.0000	+15.741%	82	4,171	+90.800%
2025-10-14	8.6000	8.9000	7.7000	8.6400	+3.721%	81	4,212	+120.833%
2025-10-13	8.4000	8.4500	8.1400	8.3300	+12.873%	274	4,256	+129.052%
2025-10-10	7.3700	7.5000	7.1000	7.3800	+7.737%	89	4,235	+158.537%
2025-10-09	7.9000	7.9000	5.7500	6.8500	-2.143%	135	4,297	+178.540%
2025-10-08	7.0500	7.3000	7.0000	7.0000	+9.375%	55	4,387	+172.571%
2025-10-07	6.4500	6.5500	6.1500	6.4000	-5.185%	51	4,392	+198.125%
2025-10-06	6.6500	6.8700	6.6500	6.7500	+7.143%	50	4,342	+182.667%
2025-10-03	6.3500	6.6200	6.3000	6.3000	+4.132%	130	4,323	+202.857%
2025-10-02	6.2100	6.2100	5.5000	6.0500	-8.333%	57	4,354	+215.372%
2025-10-01	6.7000	6.7500	6.4000	6.6000	+9.091%	93	4,334	+189.091%
2025-09-30	5.9300	6.2000	5.8900	6.0500	-4.724%	68	4,259	+215.372%
2025-09-29	6.2000	6.5800	6.1600	6.3500	+7.810%	206	4,258	+200.472%
2025-09-26	5.6500	6.2500	5.6500	5.8900	+9.683%	80	4,212	+223.939%
2025-09-25	4.9700	5.3900	4.8500	5.3700	+15.733%	143	4,172	+255.307%
2025-09-24	4.8100	4.8100	4.6000	4.6400	-3.333%	94	4,193	+311.207%
2025-09-23	5.0500	5.0500	4.7000	4.8000	0.000%	366	4,182	+297.500%
2025-09-22	4.4500	4.9000	4.3500	4.8000	+12.941%	720	4,107	+297.500%
2025-09-19	4.0200	4.3100	4.0200	4.2500	+21.429%	48	3,738	+348.941%
2025-09-18	3.3800	3.5200	3.3700	3.5000	+1.449%	33	3,704	+445.143%
2025-09-17	3.8000	3.8000	3.4000	3.4500	-11.538%	73	3,677	+453.043%
2025-09-16	4.0700	4.0700	3.8000	3.9000	-3.704%	131	3,650	+389.231%
2025-09-15	3.7500	4.0500	3.7500	4.0500	+8.000%	31	3,616	+371.111%
2025-09-12	3.6000	3.8000	3.6000	3.7500	+7.143%	3,038	3,607	+408.800%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+4.478%	3	1,503	+445.143%
2025-09-10	3.3000	3.3500	3.2800	3.3500	+1.515%	57	1,500	+469.552%
2025-09-09	3.3500	3.3500	3.1500	3.3000	-0.302%	15	1,447	+478.182%
2025-09-08	3.6000	3.6000	3.3000	3.3100	+3.438%	584	1,435	+476.435%
2025-09-05	3.2500	3.3500	3.2000	3.2000	+6.667%	13	1,027	+496.250%
2025-09-04	3.0500	3.0500	3.0000	3.0000	-21.053%	6	1,015	+536.000%
2025-09-03	3.8000	3.8000	3.6800	3.8000	+1.333%	99	1,009	+402.105%
2025-09-02	3.3000	3.7500	3.2200	3.7500	+20.968%	220	941	+408.800%
2025-08-29	2.9300	3.2000	2.9300	3.1000	+9.541%	14	729	+515.484%
2025-08-28	2.8600	2.8600	2.8300	2.8300	+6.391%	13	729	+574.205%
2025-08-27	2.5700	2.6600	2.5700	2.6600	-0.375%	6	717	+617.293%
2025-08-26	2.6700	2.6700	2.6700	2.6700	0.000%	9	711	+614.607%
2025-08-25	2.7000	2.7000	2.6700	2.6700	-6.316%	63	711	+614.607%
2025-08-22	2.6000	2.8700	2.6000	2.8500	+15.385%	76	648	+569.474%
2025-08-21	2.4700	2.4700	2.4700	2.4700	+12.273%	9	573	+672.470%
2025-08-19	2.2800	2.3000	2.2000	2.2000	-11.290%	109	564	+767.273%
2025-08-18	2.5600	2.5600	2.4500	2.4800	-0.402%	16	463	+669.355%
2025-08-15	2.4400	2.4900	2.4400	2.4900	-7.778%	88	453	+666.265%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-1.460%	20	365	+606.667%
2025-08-08	2.7400	2.7400	2.7400	2.7400	+3.008%	1	347	+596.350%
2025-08-06	2.6400	2.6600	2.6400	2.6600	-1.115%	342	346	+617.293%
2025-08-05	2.6600	2.6900	2.6600	2.6900	+7.600%	3	4	+609.294%
2025-08-04	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+663.200%