Dark

SLV20260918C43
SLV Sep 18 2026 43.00 Call (SLV260918C00043000)
option OPRA

EOD

Jul 30, 2026

10.60-3.986%(-0.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.6000	10.6000	10.6000	10.6000	-3.986%	7	3,317	0.000%
2026-07-27	10.8300	11.0400	10.8100	11.0400	+3.081%	40	3,317	-3.986%
2026-07-24	10.2400	10.9300	10.2300	10.7100	+7.746%	93	3,317	-1.027%
2026-07-23	9.9400	9.9400	9.8900	9.9400	+2.474%	40	3,317	+6.640%
2026-07-20	9.4300	9.7000	9.2900	9.7000	+10.353%	43	3,317	+9.278%
2026-07-17	8.1600	8.8500	8.1300	8.7900	+2.091%	52	3,318	+20.592%
2026-07-16	9.1500	9.1800	8.5800	8.6100	-15.089%	34	3,318	+23.113%
2026-07-15	10.8100	10.8100	9.4500	10.1400	-6.801%	85	3,318	+4.536%
2026-07-14	11.3600	11.7500	10.8200	10.8800	+8.583%	108	3,314	-2.574%
2026-07-13	10.1200	10.1500	10.0200	10.0200	-27.653%	38	3,314	+5.788%
2026-07-06	13.8000	13.8500	13.8000	13.8500	+8.627%	21	3,314	-23.466%
2026-07-02	12.7500	12.7500	12.7500	12.7500	+15.489%	1	3,327	-16.863%
2026-06-29	11.0400	11.0400	11.0400	11.0400	-22.689%	1	3,327	-3.986%
2026-06-23	14.2800	14.2800	14.2800	14.2800	-18.586%	10	3,326	-25.770%
2026-06-18	17.5300	17.5400	17.5300	17.5400	-18.608%	2	3,329	-39.567%
2026-06-17	21.5400	21.5500	21.5400	21.5500	+24.928%	2	3,329	-50.812%
2026-06-09	17.2500	17.2500	17.2500	17.2500	-13.360%	1	3,329	-38.551%
2026-06-08	19.8200	19.9100	19.8200	19.9100	-7.610%	3	3,330	-46.760%
2026-06-05	21.5500	21.5500	21.5500	21.5500	-38.429%	1	3,329	-50.812%
2026-05-12	35.0000	35.0000	35.0000	35.0000	+25.448%	12	3,329	-69.714%
2026-05-06	27.9000	27.9000	27.9000	27.9000	+11.600%	1	3,339	-62.007%
2026-04-27	25.0000	25.0000	25.0000	25.0000	-3.957%	10	3,338	-57.600%
2026-03-31	26.0300	26.0300	26.0300	26.0300	-32.512%	1	3,348	-59.278%
2026-02-23	38.5700	38.5700	38.5700	38.5700	+36.338%	1	3,367	-72.518%
2026-02-18	28.2900	28.2900	28.2900	28.2900	+1.216%	1	3,367	-62.531%
2026-02-13	27.9500	27.9500	27.9500	27.9500	-20.166%	205	3,367	-62.075%
2026-02-11	35.0100	35.0100	35.0100	35.0100	+16.934%	1	3,367	-69.723%
2026-02-02	29.9400	29.9400	29.9400	29.9400	-6.174%	1	3,368	-64.596%
2026-01-30	31.9100	31.9100	31.9100	31.9100	-44.018%	1	3,368	-66.782%
2026-01-27	57.0000	57.0000	57.0000	57.0000	+1.731%	1	3,368	-81.404%
2026-01-26	62.4900	62.4900	56.0300	56.0300	+43.667%	2	3,368	-81.082%
2026-01-16	39.0000	39.0000	39.0000	39.0000	-6.273%	1	3,370	-72.821%
2026-01-15	41.6100	41.6100	41.6100	41.6100	-0.550%	4	3,370	-74.525%
2026-01-14	39.7500	42.4000	39.6000	41.8400	+10.981%	23	3,374	-74.665%
2026-01-13	37.9000	38.3000	37.7000	37.7000	+6.497%	37	3,385	-71.883%
2026-01-12	35.4000	35.4000	35.4000	35.4000	+14.674%	1	3,422	-70.056%
2026-01-09	30.8700	30.8700	30.8700	30.8700	+14.929%	2	3,422	-65.662%
2026-01-08	26.9500	26.9500	26.8600	26.8600	-6.574%	2	3,424	-60.536%
2026-01-07	28.7400	28.7500	28.7400	28.7500	-6.046%	3	3,425	-63.130%
2026-01-06	28.8500	30.6000	28.8500	30.6000	+12.915%	8	3,427	-65.359%
2026-01-05	27.3000	28.3000	26.4500	27.1000	+13.866%	13	3,436	-60.886%
2026-01-02	23.2500	23.9000	23.2500	23.8000	-17.102%	5	3,436	-55.462%
2025-12-30	27.1000	28.7100	27.1000	28.7100	+22.902%	4	3,437	-63.079%
2025-12-29	23.9000	23.9000	23.3600	23.3600	-18.606%	5	3,439	-54.623%
2025-12-26	25.9600	28.7000	25.9600	28.7000	+40.000%	4	3,439	-63.066%
2025-12-22	20.5700	20.5700	20.5000	20.5000	+12.948%	10	3,445	-48.293%
2025-12-18	18.1500	18.1500	18.1500	18.1500	-2.681%	1	3,445	-41.598%
2025-12-17	18.6500	18.6500	18.6500	18.6500	+15.408%	3	3,445	-43.164%
2025-12-15	16.1600	16.1600	16.1600	16.1600	+8.456%	3	3,445	-34.406%
2025-12-12	16.7500	16.7500	14.9000	14.9000	-11.573%	5	3,448	-28.859%
2025-12-11	16.8500	16.8500	16.8500	16.8500	+18.662%	3	3,448	-37.092%
2025-12-09	14.2000	14.2000	14.2000	14.2000	+18.333%	10	3,449	-25.352%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-8.046%	2	3,454	-11.667%
2025-12-05	13.0500	13.0500	13.0500	13.0500	+15.385%	2	3,456	-18.774%
2025-12-04	13.0000	13.0000	11.3100	11.3100	-10.945%	76	3,456	-6.278%
2025-12-02	12.7000	12.7000	12.7000	12.7000	-2.308%	1	3,517	-16.535%
2025-12-01	12.0000	13.0000	12.0000	13.0000	+54.762%	20	3,517	-18.462%
2025-11-26	8.1500	8.4000	8.1500	8.4000	+11.851%	3	3,528	+26.190%
2025-11-24	7.5100	7.5100	7.5100	7.5100	+19.206%	26	3,528	+41.145%
2025-11-21	6.3000	6.3000	6.3000	6.3000	-13.103%	10	3,549	+68.254%
2025-11-20	7.2500	7.2500	7.2500	7.2500	-11.043%	2	3,549	+46.207%
2025-11-19	8.1500	8.1500	8.1500	8.1500	+12.414%	10	3,549	+30.061%
2025-11-18	7.3800	7.3800	7.2500	7.2500	+5.839%	56	3,539	+46.207%
2025-11-17	7.4500	7.4500	6.8500	6.8500	-9.272%	43	3,539	+54.745%
2025-11-14	6.9000	7.8500	6.9000	7.5500	-11.176%	27	3,538	+40.397%
2025-11-13	8.5500	8.6000	8.3500	8.5000	+0.830%	7	3,522	+24.706%
2025-11-12	8.4400	8.4400	8.4300	8.4300	+16.276%	10	3,526	+25.741%
2025-11-11	6.9500	7.2500	6.9500	7.2500	+5.225%	25	3,532	+46.207%
2025-11-10	6.7000	6.9500	6.7000	6.8900	+26.654%	53	3,534	+53.846%
2025-11-06	5.5000	5.5000	5.4400	5.4400	+1.115%	32	3,508	+94.853%
2025-11-05	5.3800	5.3800	5.3800	5.3800	+3.462%	4	3,502	+97.026%
2025-11-04	5.2500	5.3000	5.2000	5.2000	-17.852%	51	3,498	+103.846%
2025-10-30	6.4500	6.4500	6.3300	6.3300	+14.882%	6	3,479	+67.457%
2025-10-29	5.9200	5.9200	5.5100	5.5100	+4.356%	11	3,474	+92.377%
2025-10-28	5.2000	5.4500	5.2000	5.2800	+1.538%	32	3,484	+100.758%
2025-10-27	5.7000	5.7000	4.5500	5.2000	-10.806%	40	3,476	+103.846%
2025-10-22	5.8300	5.8300	5.8300	5.8300	-3.636%	1	3,476	+81.818%
2025-10-21	5.9000	6.0500	5.9000	6.0500	-24.185%	5	3,476	+75.207%
2025-10-20	7.8500	7.9800	7.8500	7.9800	+6.258%	15	3,475	+32.832%
2025-10-17	8.0700	8.0700	7.2500	7.5100	-15.901%	100	3,460	+41.145%
2025-10-16	8.6200	8.9300	8.6200	8.9300	+15.226%	2	3,500	+18.701%
2025-10-15	7.6000	7.7500	7.5000	7.7500	+6.164%	35	3,500	+36.774%
2025-10-14	6.5000	7.3000	6.5000	7.3000	+4.286%	2	3,503	+45.205%
2025-10-13	6.7900	7.0000	6.7900	7.0000	+21.739%	77	3,502	+51.429%
2025-10-10	5.8200	5.9500	5.7500	5.7500	+10.577%	27	3,476	+84.348%
2025-10-09	6.3000	6.3000	4.9300	5.2000	-8.772%	95	3,488	+103.846%
2025-10-08	5.7000	5.8500	5.7000	5.7000	+15.385%	15	3,463	+85.965%
2025-10-07	5.1200	5.1200	4.9400	4.9400	-7.664%	18	3,464	+114.575%
2025-10-06	5.3000	5.3500	5.3000	5.3500	+4.902%	2	3,464	+98.131%
2025-10-03	5.0000	5.1700	4.9100	5.1000	+17.241%	109	3,466	+107.843%
2025-10-02	4.8800	4.9500	4.3000	4.3500	-14.538%	20	3,378	+143.678%
2025-10-01	5.3400	5.4500	5.0900	5.0900	+7.611%	36	3,376	+108.251%
2025-09-30	4.9000	4.9000	4.7300	4.7300	-7.255%	5	3,368	+124.101%
2025-09-29	5.0400	5.2500	5.0400	5.1000	+9.677%	309	3,366	+107.843%
2025-09-26	4.4000	4.6500	4.4000	4.6500	+13.415%	2	3,420	+127.957%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+15.819%	5	3,421	+158.537%
2025-09-24	3.7000	3.7000	3.5400	3.5400	-8.763%	9	3,421	+199.435%
2025-09-23	3.8800	3.8800	3.8800	3.8800	+3.467%	4	3,419	+173.196%
2025-09-22	3.7500	3.7500	3.7500	3.7500	+21.359%	1	3,419	+182.667%
2025-09-19	3.0900	3.0900	3.0900	3.0900	+10.357%	12	3,419	+243.042%
2025-09-17	2.8000	2.8000	2.8000	2.8000	-2.439%	1	3,420	+278.571%
2025-09-16	2.8500	2.8700	2.7600	2.8700	-8.307%	3,001	3,419	+269.338%
2025-09-15	3.1300	3.1300	3.1300	3.1300	+21.318%	6	429	+238.658%
2025-09-08	2.5900	2.5900	2.5800	2.5800	+16.742%	255	435	+310.853%
2025-09-05	2.2100	2.2100	2.2100	2.2100	-23.793%	5	419	+379.638%
2025-09-03	3.0000	3.0000	2.8500	2.9000	+34.259%	256	424	+265.517%
2025-08-22	2.1600	2.1600	2.1600	2.1600	+30.120%	100	215	+390.741%
2025-08-19	1.6400	1.6600	1.6400	1.6600	-20.192%	115	120	+538.554%
2025-08-18	2.0800	2.0800	2.0800	2.0800	-4.147%	5	120	+409.615%
2025-08-13	2.1400	2.1700	2.1200	2.1700	0.000%	115	115	+388.479%