Dark

SLV20260918C42
SLV Sep 18 2026 42.00 Call (SLV260918C00042000)
option OPRA

EOD

Jul 27, 2026

11.77+2.526%(+0.29)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.7600	11.7800	11.6900	11.7700	+2.526%	38	2,780	0.000%
2026-07-24	11.0000	11.6000	11.0000	11.4800	+5.709%	77	2,820	+2.526%
2026-07-23	10.7600	10.8900	10.7600	10.8600	+6.680%	38	2,818	+8.379%
2026-07-20	10.3200	10.3200	10.1600	10.1800	+6.042%	40	2,780	+15.619%
2026-07-17	9.5800	9.6500	9.5800	9.6000	+3.337%	42	2,820	+22.604%
2026-07-16	9.7500	9.7500	9.2900	9.2900	-18.794%	11	2,780	+26.695%
2026-07-15	11.7000	11.7200	11.4300	11.4400	-3.704%	54	2,777	+2.885%
2026-07-14	12.1900	12.4200	11.7100	11.8800	+10.102%	84	2,819	-0.926%
2026-07-13	11.0000	11.0000	10.7900	10.7900	-24.756%	40	2,815	+9.082%
2026-07-02	14.3400	14.3400	14.3400	14.3400	+13.449%	1	2,777	-17.922%
2026-06-30	13.0300	13.0300	12.6400	12.6400	-16.291%	4	2,777	-6.883%
2026-06-23	15.1000	15.1000	15.1000	15.1000	-10.914%	2	2,776	-22.053%
2026-06-11	16.7500	16.9500	16.7500	16.9500	-38.520%	2	2,775	-30.560%
2026-05-26	27.6000	27.6000	27.5700	27.5700	-10.921%	3	2,775	-57.309%
2026-05-07	30.9500	30.9500	30.9500	30.9500	+14.630%	2	2,776	-61.971%
2026-05-01	27.9000	27.9000	27.0000	27.0000	-3.571%	20	2,786	-56.407%
2026-04-24	28.0000	28.0000	28.0000	28.0000	-8.197%	15	2,786	-57.964%
2026-04-16	30.5000	30.5000	30.5000	30.5000	+6.087%	1	2,786	-61.410%
2026-04-08	28.7500	28.7500	28.7500	28.7500	+12.745%	1	2,786	-59.061%
2026-04-02	25.5000	25.5000	25.5000	25.5000	-8.438%	5	2,785	-53.843%
2026-04-01	27.7500	27.8500	27.7500	27.8500	+15.560%	11	2,785	-57.738%
2026-03-30	24.1000	24.1000	24.1000	24.1000	-34.564%	2	2,775	-51.162%
2026-03-12	36.8300	36.8300	36.8300	36.8300	+8.964%	1	2,775	-68.042%
2026-03-05	33.8000	33.8000	33.8000	33.8000	-20.000%	1	2,775	-65.178%
2026-02-25	42.0000	42.2500	42.0000	42.2500	+5.625%	2	2,777	-72.142%
2026-02-23	40.0000	40.0000	40.0000	40.0000	+15.274%	1	2,777	-70.575%
2026-02-20	34.7000	34.7000	34.7000	34.7000	+16.639%	1	2,777	-66.081%
2026-02-19	29.9000	29.9000	29.7500	29.7500	-16.126%	2	2,778	-60.437%
2026-02-09	35.4700	35.4700	35.4700	35.4700	-3.614%	2	2,778	-66.817%
2026-02-03	40.0000	40.0000	36.8000	36.8000	+24.958%	4	2,780	-68.016%
2026-02-02	29.4500	29.4500	29.4500	29.4500	-27.819%	1	2,783	-60.034%
2026-01-30	40.8000	40.8000	40.8000	40.8000	-28.484%	1	2,783	-71.152%
2026-01-27	57.0500	57.0500	57.0500	57.0500	-7.236%	1	2,784	-79.369%
2026-01-26	57.7000	61.5000	57.7000	61.5000	+20.588%	206	2,784	-80.862%
2026-01-23	49.5000	51.0000	49.5000	51.0000	+15.176%	200	2,790	-76.922%
2026-01-20	44.2800	44.2800	44.2800	44.2800	+10.012%	5	2,790	-73.419%
2026-01-16	40.2500	40.2500	40.2500	40.2500	-4.756%	1	2,789	-70.758%
2026-01-15	41.6300	42.2600	41.6300	42.2600	-0.565%	8	2,789	-72.149%
2026-01-14	42.5000	42.5000	42.5000	42.5000	+15.489%	75	2,789	-72.306%
2026-01-13	36.8000	36.8000	36.8000	36.8000	+1.826%	10	2,789	-68.016%
2026-01-12	36.0000	36.1400	35.6000	36.1400	+16.581%	152	2,789	-67.432%
2026-01-09	31.0000	31.0000	31.0000	31.0000	+16.366%	100	2,792	-62.032%
2026-01-08	26.6400	26.6400	26.6400	26.6400	-9.141%	10	2,792	-55.818%
2026-01-07	29.3200	29.3200	29.3200	29.3200	+4.714%	10	2,792	-59.857%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+9.589%	10	2,804	-57.964%
2026-01-02	25.5500	25.5500	25.5500	25.5500	-9.333%	1	2,804	-53.933%
2025-12-30	27.5200	28.1800	27.3500	28.1800	+21.204%	8	2,804	-58.233%
2025-12-23	21.6900	23.4800	21.6900	23.2500	+8.140%	5	2,807	-49.376%
2025-12-22	21.5000	21.5000	21.5000	21.5000	+13.337%	2	2,808	-45.256%
2025-12-18	18.9700	18.9700	18.9700	18.9700	+2.818%	3	2,808	-37.955%
2025-12-17	18.4500	18.4500	18.4500	18.4500	+9.172%	3	2,808	-36.206%
2025-12-15	16.9000	16.9000	16.9000	16.9000	+8.612%	1	2,810	-30.355%
2025-12-12	15.9000	15.9000	15.5600	15.5600	-5.410%	5	2,810	-24.357%
2025-12-11	16.4500	16.4500	16.4500	16.4500	+11.905%	40	2,814	-28.450%
2025-12-10	14.7000	14.7000	14.7000	14.7000	+6.909%	27	2,814	-19.932%
2025-12-09	13.7500	13.7500	13.7500	13.7500	+6.589%	10	2,837	-14.400%
2025-12-05	12.9100	12.9100	12.9000	12.9000	+9.601%	2	2,837	-8.760%
2025-12-04	12.0500	12.0500	11.7700	11.7700	-14.088%	88	2,837	0.000%
2025-12-03	13.7600	13.8800	13.6000	13.7000	-0.725%	108	2,851	-14.088%
2025-12-02	13.5000	13.8000	13.3000	13.8000	-1.919%	12	2,877	-14.710%
2025-12-01	14.0700	14.0700	14.0700	14.0700	+22.882%	1	2,879	-16.347%
2025-11-28	10.6500	11.4500	10.6500	11.4500	+17.798%	63	2,880	+2.795%
2025-11-26	9.2600	9.7200	9.2600	9.7200	+17.108%	16	2,908	+21.091%
2025-11-25	8.0400	8.3400	8.0400	8.3000	+12.925%	90	2,908	+41.807%
2025-11-21	7.1000	7.3500	7.1000	7.3500	-2.000%	203	2,943	+60.136%
2025-11-20	8.0500	8.0500	7.5000	7.5000	-14.286%	22	2,940	+56.933%
2025-11-19	8.7500	8.7500	8.7500	8.7500	+13.195%	5	2,941	+34.514%
2025-11-18	7.7800	7.8000	7.7200	7.7300	+5.170%	807	2,941	+52.264%
2025-11-17	7.8400	8.0100	7.3500	7.3500	-17.136%	11	2,488	+60.136%
2025-11-13	9.5000	9.5000	8.8700	8.8700	-7.023%	5	2,484	+32.694%
2025-11-12	8.9000	9.5400	8.9000	9.5400	+22.308%	57	2,484	+23.375%
2025-11-11	7.3000	7.8000	7.3000	7.8000	+4.698%	26	2,484	+50.897%
2025-11-10	7.4500	7.4500	7.4500	7.4500	+25.210%	224	2,492	+57.987%
2025-11-07	5.9600	5.9600	5.9500	5.9500	+1.536%	6	2,268	+97.815%
2025-11-05	5.8700	5.8700	5.8600	5.8600	-6.984%	4	2,268	+100.853%
2025-11-03	6.3000	6.3000	6.3000	6.3000	-3.522%	190	2,459	+86.825%
2025-10-31	6.7000	6.7000	6.5300	6.5300	+2.673%	3	2,459	+80.245%
2025-10-29	6.3600	6.3600	6.3600	6.3600	+13.167%	3	2,459	+85.063%
2025-10-28	6.0000	6.0000	5.6200	5.6200	+2.182%	42	2,456	+109.431%
2025-10-27	5.8000	5.8000	5.0500	5.5000	-18.519%	95	2,390	+114.000%
2025-10-23	6.4000	7.3000	6.4000	6.7500	+8.521%	14	2,390	+74.370%
2025-10-22	6.2500	6.2500	6.2000	6.2200	-1.113%	17	2,391	+89.228%
2025-10-21	8.0000	8.0000	5.5000	6.2900	-26.000%	11	2,406	+87.122%
2025-10-20	8.5000	8.5000	8.5000	8.5000	+3.659%	10	2,402	+38.471%
2025-10-17	9.3500	9.3500	6.6500	8.2000	-13.593%	6	2,402	+43.537%
2025-10-16	9.4200	10.0000	8.6500	9.4900	+22.452%	56	2,401	+24.025%
2025-10-14	7.4000	8.0500	7.4000	7.7500	+7.490%	281	2,426	+51.871%
2025-10-13	7.3100	7.3100	7.0000	7.2100	+18.003%	14	2,423	+63.245%
2025-10-10	5.6000	6.5000	5.6000	6.1100	+2.517%	14	2,423	+92.635%
2025-10-09	6.6500	6.6500	4.8900	5.9600	+1.017%	74	2,425	+97.483%
2025-10-08	6.0200	6.3000	5.9000	5.9000	+14.341%	23	2,447	+99.492%
2025-10-07	5.6500	5.6500	5.1600	5.1600	-10.261%	4	2,454	+128.101%
2025-10-06	5.8000	5.9000	5.7500	5.7500	+4.736%	23	2,452	+104.696%
2025-10-03	5.4600	5.5700	5.3500	5.4900	+8.713%	38	2,461	+114.390%
2025-10-02	5.7700	5.7700	4.6000	5.0500	-6.481%	106	2,475	+133.069%
2025-10-01	5.5700	5.7000	5.4000	5.4000	+2.857%	186	2,480	+117.963%
2025-09-30	5.2000	5.4000	4.9900	5.2500	-4.545%	310	2,492	+124.190%
2025-09-29	5.4400	6.3500	5.2800	5.5000	+9.780%	118	2,563	+114.000%
2025-09-26	4.9800	5.4000	4.9800	5.0100	+10.596%	54	2,463	+134.930%
2025-09-25	4.2900	4.5300	4.2900	4.5300	+16.753%	61	2,449	+159.823%
2025-09-24	3.8800	3.8800	3.8800	3.8800	-2.020%	1	2,422	+203.351%
2025-09-23	4.1800	4.1800	3.9600	3.9600	-5.714%	19	2,421	+197.222%
2025-09-22	3.9000	4.2000	3.9000	4.2000	+43.345%	11	2,415	+180.238%
2025-09-18	2.8600	2.9300	2.8400	2.9300	0.000%	11	2,412	+301.706%
2025-09-17	3.0600	3.0600	2.9300	2.9300	-11.212%	160	2,402	+301.706%
2025-09-16	3.3300	3.3500	3.2500	3.3000	-3.226%	144	2,246	+256.667%
2025-09-15	3.4000	3.4100	3.2500	3.4100	+25.368%	2,035	2,111	+245.161%
2025-09-11	2.7200	2.7200	2.7200	2.7200	-0.730%	1	352	+332.721%
2025-09-10	2.7400	2.7400	2.7400	2.7400	-2.837%	1	353	+329.562%
2025-09-08	2.9200	2.9500	2.8200	2.8200	+0.714%	252	352	+317.376%
2025-09-04	2.7000	2.8000	2.7000	2.8000	+33.333%	104	104	+320.357%
2025-08-11	2.1000	2.1000	2.1000	2.1000	0.000%	100	100	+460.476%