Dark

SLV20260918C41
SLV Sep 18 2026 41.00 Call (SLV260918C00041000)
option OPRA

EOD

Jul 27, 2026

12.60+1.613%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.6700	12.6700	12.6000	12.6000	+1.613%	18	4,654	0.000%
2026-07-24	12.3900	12.5100	12.3900	12.4000	+5.622%	38	4,654	+1.613%
2026-07-23	11.6700	11.7400	11.6700	11.7400	+5.103%	18	4,654	+7.325%
2026-07-20	11.1700	11.2000	11.1700	11.1700	+6.992%	20	4,654	+12.802%
2026-07-17	10.4800	10.4800	10.4400	10.4400	-17.011%	20	4,654	+20.690%
2026-07-15	12.5400	12.6400	12.5300	12.5800	-1.872%	42	4,654	+0.159%
2026-07-14	13.1600	13.4000	12.6100	12.8200	+8.644%	81	4,654	-1.716%
2026-07-13	12.4500	12.4500	11.6500	11.8000	-2.479%	40	4,654	+6.780%
2026-07-08	12.1000	12.1000	12.1000	12.1000	-7.280%	1	4,652	+4.132%
2026-06-26	13.0500	13.0500	13.0500	13.0500	-30.769%	1	4,651	-3.448%
2026-06-22	18.8500	18.8500	18.8500	18.8500	-35.993%	1	4,650	-33.156%
2026-04-21	29.4500	29.4500	29.4500	29.4500	+20.845%	5	4,648	-57.216%
2026-03-24	24.3700	24.3700	24.3700	24.3700	+1.288%	1	4,648	-48.297%
2026-03-19	24.0600	24.0600	24.0600	24.0600	-24.577%	1	4,649	-47.631%
2026-03-17	31.9000	31.9000	31.9000	31.9000	-13.197%	5	4,649	-60.502%
2026-02-11	36.7500	36.7500	36.7500	36.7500	+4.344%	1	4,649	-65.714%
2026-02-10	35.2200	35.2200	35.2200	35.2200	-0.396%	5	4,649	-64.225%
2026-02-09	35.2800	35.3600	35.2800	35.3600	+28.957%	2	4,649	-64.367%
2026-02-05	28.9000	28.9000	27.4200	27.4200	-18.149%	2	4,649	-54.048%
2026-02-02	32.5000	33.6500	32.5000	33.5000	+4.688%	24	4,649	-62.388%
2026-01-30	32.0000	32.0000	32.0000	32.0000	-46.037%	1	4,649	-60.625%
2026-01-27	59.3000	59.3000	59.3000	59.3000	-4.278%	1	4,649	-78.752%
2026-01-26	61.9500	61.9500	61.9500	61.9500	+23.900%	2	4,649	-79.661%
2026-01-23	49.9900	50.0000	49.9900	50.0000	+10.278%	2	4,649	-74.800%
2026-01-20	45.5500	45.5500	45.3400	45.3400	+21.882%	4	4,649	-72.210%
2026-01-12	35.7700	37.2000	35.7700	37.2000	+30.986%	8	4,650	-66.129%
2025-12-30	30.0500	30.0500	28.4000	28.4000	+14.056%	2	4,650	-55.634%
2025-12-29	24.9000	24.9000	24.9000	24.9000	-14.433%	1	4,651	-49.398%
2025-12-26	27.6000	29.1000	27.6000	29.1000	+27.912%	2	4,651	-56.701%
2025-12-23	22.5000	22.7700	22.5000	22.7500	-0.350%	3	4,651	-44.615%
2025-12-22	22.5400	22.8300	22.5400	22.8300	+8.714%	2	4,652	-44.809%
2025-12-19	19.7000	21.0000	19.7000	21.0000	+17.122%	3	4,652	-40.000%
2025-12-15	18.0200	18.0200	17.8100	17.9300	+1.014%	5	4,652	-29.727%
2025-12-11	17.7500	17.7500	17.7500	17.7500	+7.121%	10	4,652	-29.014%
2025-12-10	16.3000	16.5700	16.3000	16.5700	+25.530%	5	4,652	-23.959%
2025-12-08	13.2000	13.2000	13.2000	13.2000	+9.544%	1	4,652	-4.545%
2025-12-04	12.0500	12.0500	12.0500	12.0500	-15.734%	89	4,652	+4.564%
2025-12-03	14.3000	14.3000	14.3000	14.3000	-1.038%	49	4,652	-11.888%
2025-12-01	13.6900	14.4500	13.6900	14.4500	+18.540%	3	4,652	-12.803%
2025-11-28	11.9500	12.1900	11.9500	12.1900	+21.778%	6	4,652	+3.363%
2025-11-26	10.0100	10.0100	10.0100	10.0100	+12.980%	5	4,656	+25.874%
2025-11-25	8.6500	8.8700	8.6500	8.8600	+2.428%	147	4,656	+42.212%
2025-11-24	8.6500	8.6500	8.6500	8.6500	+4.091%	125	4,665	+45.665%
2025-11-21	8.3100	8.3100	8.3100	8.3100	-1.889%	1	4,698	+51.625%
2025-11-18	8.4700	8.4700	8.4700	8.4700	+7.215%	7	4,698	+48.760%
2025-11-17	8.5900	8.6300	7.9000	7.9000	-6.730%	12	4,705	+59.494%
2025-11-14	8.4700	8.4700	8.4700	8.4700	-11.216%	7	4,716	+48.760%
2025-11-13	10.0000	10.0000	9.5400	9.5400	-8.181%	134	4,716	+32.075%
2025-11-12	9.4000	10.3900	9.4000	10.3900	+29.229%	116	4,716	+21.270%
2025-11-10	7.4000	8.0400	7.4000	8.0400	+23.692%	291	4,727	+56.716%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	4,697	+93.846%
2025-11-06	6.4000	6.4000	6.4000	6.4000	0.000%	5	4,697	+96.875%
2025-11-05	6.4000	6.4000	6.4000	6.4000	+1.426%	1	4,701	+96.875%
2025-11-04	6.3100	6.3100	6.3100	6.3100	-6.932%	1	4,701	+99.683%
2025-11-03	6.8000	6.8000	6.7600	6.7800	-7.123%	50	4,746	+85.841%
2025-10-31	7.3000	7.3000	7.3000	7.3000	+5.036%	1	4,746	+72.603%
2025-10-30	6.9500	6.9500	6.9500	6.9500	+5.303%	50	4,746	+81.295%
2025-10-29	6.6000	6.6000	6.6000	6.6000	+7.143%	1	4,746	+90.909%
2025-10-28	6.1500	6.1600	6.1500	6.1600	+5.299%	2	4,747	+104.545%
2025-10-27	5.5600	6.5000	5.4500	5.8500	-19.863%	145	4,751	+115.385%
2025-10-23	7.3000	7.3000	7.3000	7.3000	+4.286%	65	4,751	+72.603%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+2.941%	10	4,686	+80.000%
2025-10-21	7.1500	7.3100	6.8000	6.8000	-17.576%	18	4,686	+85.294%
2025-10-17	9.2000	9.2000	8.2500	8.2500	-15.816%	12	4,684	+52.727%
2025-10-16	9.7800	9.8000	9.7800	9.8000	+6.754%	4	4,694	+28.571%
2025-10-15	9.5000	9.5000	9.1800	9.1800	+6.250%	3	4,694	+37.255%
2025-10-14	8.6400	8.6400	8.6400	8.6400	+8.000%	3	4,695	+45.833%
2025-10-13	7.7000	8.0000	7.5500	8.0000	+21.212%	11	4,695	+57.500%
2025-10-10	6.9500	6.9500	6.6000	6.6000	+20.000%	2	4,693	+90.909%
2025-10-09	7.5000	7.5000	5.5000	5.5000	-18.276%	4	4,692	+129.091%
2025-10-08	6.7500	6.7500	6.7300	6.7300	+6.487%	11	4,692	+87.221%
2025-10-06	6.2300	6.4000	6.2300	6.3200	+7.119%	21	4,692	+99.367%
2025-10-03	5.9000	5.9000	5.9000	5.9000	+16.832%	8	4,701	+113.559%
2025-10-02	5.5000	5.5000	5.0100	5.0500	-18.152%	15	4,693	+149.505%
2025-10-01	6.1500	6.1700	6.1500	6.1700	+13.628%	9	4,689	+104.214%
2025-09-30	5.6500	5.7000	5.4300	5.4300	-10.691%	29	4,685	+132.044%
2025-09-29	6.0600	6.1500	6.0600	6.0800	+10.545%	253	4,676	+107.237%
2025-09-26	4.9600	5.5000	4.9600	5.5000	+13.402%	51	4,824	+129.091%
2025-09-25	4.6000	4.8500	4.6000	4.8500	+15.476%	8	4,840	+159.794%
2025-09-24	4.3400	4.3400	4.1700	4.2000	-3.670%	5	4,839	+200.000%
2025-09-23	4.5400	4.5500	4.3600	4.3600	0.000%	34	4,836	+188.991%
2025-09-22	4.0000	4.3800	4.0000	4.3600	+33.742%	115	4,836	+188.991%
2025-09-17	3.2500	3.2600	3.2500	3.2600	-10.685%	3,010	4,788	+286.503%
2025-09-16	3.6500	3.6500	3.6500	3.6500	0.000%	1,500	1,793	+245.205%
2025-09-15	3.4700	3.6700	3.4700	3.6500	+25.000%	54	293	+245.205%
2025-09-09	2.9200	2.9200	2.9200	2.9200	-5.806%	7	271	+331.507%
2025-09-08	3.1000	3.1000	3.1000	3.1000	+6.164%	4	271	+306.452%
2025-09-05	2.9200	2.9200	2.9200	2.9200	-14.118%	14	270	+331.507%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+3.343%	7	270	+270.588%
2025-09-02	3.2900	3.2900	3.2900	3.2900	+28.016%	20	270	+282.979%
2025-08-28	2.5800	2.5800	2.5700	2.5700	+14.222%	250	250	+390.272%
2025-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	+460.000%