Dark

SLV20260918C44
SLV Sep 18 2026 44.00 Call (SLV260918C00044000)
option OPRA

EOD

Jul 27, 2026

10.18+3.245%(+0.32)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.0700	10.1800	10.0100	10.1800	+3.245%	40	965	0.000%
2026-07-24	9.5300	10.0500	9.5000	9.8600	+8.710%	83	1,007	+3.245%
2026-07-23	9.2000	9.2000	9.0700	9.0700	-22.677%	41	1,007	+12.238%
2026-07-22	11.7600	11.7600	11.7000	11.7300	+16.716%	20	968	-13.214%
2026-07-21	10.0300	10.0700	10.0300	10.0500	+18.375%	21	988	+1.294%
2026-07-20	8.5800	8.5800	8.4000	8.4900	+2.909%	97	969	+19.906%
2026-07-17	7.3900	8.2500	7.3500	8.2500	+4.962%	71	1,011	+23.394%
2026-07-16	8.0000	8.4000	7.6900	7.8600	-15.846%	76	1,003	+29.517%
2026-07-15	9.8900	9.9100	9.3200	9.3400	-6.600%	86	1,009	+8.994%
2026-07-14	10.5800	10.6000	9.9700	10.0000	+7.643%	82	1,015	+1.800%
2026-07-13	9.7500	9.7500	9.2800	9.2900	-1.693%	47	1,012	+9.580%
2026-07-08	9.7400	9.7400	9.4500	9.4500	-18.534%	7	972	+7.725%
2026-07-01	12.3500	12.3500	11.6000	11.6000	+6.324%	12	969	-12.241%
2026-06-30	10.9100	10.9100	10.9100	10.9100	-30.730%	1	958	-6.691%
2026-06-10	15.7500	15.7500	15.7500	15.7500	-37.796%	100	957	-35.365%
2026-06-02	25.3200	25.3200	25.3200	25.3200	-4.812%	2	962	-59.795%
2026-05-15	26.6000	26.6000	26.6000	26.6000	-11.628%	1	960	-61.729%
2026-05-07	30.1000	30.1000	30.1000	30.1000	+12.397%	3	960	-66.179%
2026-05-06	26.7800	26.7800	26.7800	26.7800	-3.669%	1	960	-61.987%
2026-04-23	27.8000	27.8000	27.8000	27.8000	+4.906%	3	960	-63.381%
2026-04-01	26.5000	26.5000	26.5000	26.5000	+27.711%	1	960	-61.585%
2026-03-27	20.7500	20.7500	20.7500	20.7500	-0.718%	20	960	-50.940%
2026-03-20	20.9000	20.9000	20.9000	20.9000	-28.790%	3	970	-51.292%
2026-03-17	29.2600	29.3500	29.2600	29.3500	-11.061%	8	970	-65.315%
2026-03-06	33.0000	33.0000	33.0000	33.0000	-16.031%	1	970	-69.152%
2026-03-02	39.2700	39.3000	39.2700	39.3000	+51.737%	12	970	-74.097%
2026-02-12	26.9000	26.9000	25.9000	25.9000	-16.290%	120	970	-60.695%
2026-02-10	30.9400	30.9400	30.9400	30.9400	-14.906%	5	971	-67.098%
2026-02-03	36.3600	36.3600	36.3600	36.3600	+4.633%	22	971	-72.002%
2026-01-30	48.1500	48.1500	29.5900	34.7500	-45.872%	181	982	-70.705%
2026-01-29	64.2000	64.2000	64.2000	64.2000	+23.819%	1	1,069	-84.143%
2026-01-27	51.8500	51.8500	51.8500	51.8500	-9.035%	2	1,070	-80.366%
2026-01-26	57.9300	57.9500	57.0000	57.0000	+16.327%	18	1,072	-82.140%
2026-01-23	47.1300	49.0000	47.1300	49.0000	+14.754%	9	1,073	-79.224%
2026-01-20	43.2000	43.2000	42.5000	42.7000	+11.488%	34	1,081	-76.159%
2026-01-16	38.3000	38.3000	38.3000	38.3000	-4.298%	1	1,115	-73.420%
2026-01-15	40.0200	40.0200	40.0200	40.0200	-2.462%	2	1,115	-74.563%
2026-01-14	39.0000	41.0300	39.0000	41.0300	+10.444%	72	1,117	-75.189%
2026-01-13	37.0700	37.1500	37.0700	37.1500	+15.373%	2	1,129	-72.598%
2026-01-12	32.2000	32.2000	32.2000	32.2000	+27.676%	1	1,131	-68.385%
2026-01-08	24.7500	25.2200	24.7500	25.2200	-8.623%	13	1,132	-59.635%
2026-01-07	27.6000	27.6000	27.6000	27.6000	-2.817%	5	1,131	-63.116%
2026-01-06	28.4000	28.4000	28.4000	28.4000	+7.576%	30	1,134	-64.155%
2026-01-05	26.4000	26.4000	26.4000	26.4000	+14.039%	15	1,179	-61.439%
2026-01-02	23.1500	23.1500	23.1500	23.1500	-1.531%	1	1,179	-56.026%
2025-12-31	23.5100	23.5100	23.5100	23.5100	+7.647%	1	1,180	-56.699%
2025-12-29	21.8400	21.8400	21.8400	21.8400	-22.800%	1	1,180	-53.388%
2025-12-26	25.1500	28.2900	25.1500	28.2900	+26.861%	77	1,181	-64.016%
2025-12-24	22.3000	22.3000	22.3000	22.3000	+1.364%	1	1,233	-54.350%
2025-12-23	20.3500	22.0000	20.3500	22.0000	+10.553%	6	1,233	-53.727%
2025-12-22	19.9500	19.9500	19.9000	19.9000	+6.932%	4	1,239	-48.844%
2025-12-19	18.6100	18.6100	18.6100	18.6100	+2.365%	11	1,243	-45.298%
2025-12-17	17.2500	18.1800	17.2500	18.1800	+15.796%	5	1,243	-44.004%
2025-12-15	15.7000	15.7000	15.7000	15.7000	+5.866%	3	1,244	-35.159%
2025-12-12	15.9200	15.9200	14.8300	14.8300	-4.323%	12	1,244	-31.355%
2025-12-11	15.0000	15.6500	14.7000	15.5000	+15.327%	35	1,245	-34.323%
2025-12-10	13.2900	13.4400	13.2900	13.4400	-0.812%	21	1,268	-24.256%
2025-12-09	12.4300	13.5500	12.4200	13.5500	+19.912%	38	1,268	-24.871%
2025-12-08	11.4500	11.4500	11.3000	11.3000	-2.165%	2	1,274	-9.912%
2025-12-05	11.5500	11.5500	11.5500	11.5500	+8.962%	1	1,275	-11.861%
2025-12-04	11.9000	11.9000	10.5200	10.6000	-12.397%	277	1,275	-3.962%
2025-12-02	12.3000	12.3000	12.1000	12.1000	-3.816%	25	1,319	-15.868%
2025-12-01	11.5000	12.5800	11.5000	12.5800	+14.364%	13	1,344	-19.078%
2025-11-28	10.0000	11.0000	10.0000	11.0000	+34.146%	6	1,334	-7.455%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+15.493%	1	1,341	+24.146%
2025-11-25	6.9800	7.1000	6.9800	7.1000	+7.576%	26	1,341	+43.380%
2025-11-24	6.6000	6.6000	6.6000	6.6000	+2.326%	6	1,365	+54.242%
2025-11-21	6.4500	6.5500	6.3600	6.4500	+4.878%	40	1,371	+57.829%
2025-11-20	6.8700	7.1000	6.1500	6.1500	-15.522%	58	1,347	+65.528%
2025-11-19	7.6100	7.7500	7.2800	7.2800	+2.680%	17	1,355	+39.835%
2025-11-18	6.9000	7.0900	6.8700	7.0900	+13.440%	17	1,361	+43.583%
2025-11-17	7.1000	7.1000	6.2000	6.2500	-20.786%	349	1,352	+62.880%
2025-11-14	6.7500	7.8900	6.7500	7.8900	-0.630%	11	1,514	+29.024%
2025-11-13	8.0000	8.0000	7.9400	7.9400	-8.525%	7	1,514	+28.212%
2025-11-12	7.9300	8.8800	7.8800	8.6800	+29.359%	215	1,509	+17.281%
2025-11-11	6.7000	6.7100	6.7000	6.7100	+4.844%	10	1,303	+51.714%
2025-11-10	5.8500	6.4000	5.8500	6.4000	+25.000%	87	1,308	+59.063%
2025-11-07	5.0500	5.2000	4.9500	5.1200	+2.400%	6	1,324	+98.828%
2025-11-06	5.2000	5.2000	5.0000	5.0000	-1.961%	27	1,322	+103.600%
2025-11-05	4.9500	5.2500	4.9500	5.1000	+9.677%	33	1,333	+99.608%
2025-11-04	4.9600	5.0000	4.6200	4.6500	-13.889%	30	1,305	+118.925%
2025-11-03	5.8000	5.8000	5.4000	5.4000	-6.087%	12	1,304	+88.519%
2025-10-31	5.7500	5.8000	5.6000	5.7500	-0.862%	278	1,304	+77.043%
2025-10-30	5.9300	5.9300	5.8000	5.8000	+9.434%	51	1,032	+75.517%
2025-10-29	5.3000	5.3000	5.3000	5.3000	+7.724%	10	981	+92.075%
2025-10-28	4.6500	4.9500	4.6000	4.9200	+5.806%	31	981	+106.911%
2025-10-27	4.7500	4.7500	4.2000	4.6500	-19.550%	7	961	+118.925%
2025-10-24	5.7800	5.7800	5.7800	5.7800	-1.701%	2	961	+76.125%
2025-10-23	5.9800	6.3500	5.8800	5.8800	+1.379%	75	960	+73.129%
2025-10-22	5.6500	5.8800	5.4700	5.8000	+1.222%	76	887	+75.517%
2025-10-21	5.5000	6.0500	5.3000	5.7300	-18.143%	135	833	+77.661%
2025-10-20	7.0000	7.0000	7.0000	7.0000	-9.091%	7	736	+45.429%
2025-10-17	8.7000	8.7000	7.4000	7.7000	-9.942%	8	743	+32.208%
2025-10-16	7.9500	8.9900	7.9500	8.5500	+17.123%	25	745	+19.064%
2025-10-15	7.0600	7.4000	6.4500	7.3000	+8.793%	22	760	+39.452%
2025-10-14	6.7500	6.9400	6.7000	6.7100	+4.844%	14	766	+51.714%
2025-10-13	6.0500	6.5700	6.0500	6.4000	+18.519%	78	776	+59.063%
2025-10-10	5.2900	5.6000	5.2900	5.4000	+2.857%	22	808	+88.519%
2025-10-09	5.8700	6.0000	4.5500	5.2500	-3.670%	39	810	+93.905%
2025-10-08	5.1700	5.5000	5.1700	5.4500	+17.204%	94	801	+86.789%
2025-10-07	4.9000	4.9300	4.5500	4.6500	-8.824%	59	757	+118.925%
2025-10-06	4.9300	5.1100	4.9000	5.1000	+7.368%	100	731	+99.608%
2025-10-03	4.7000	4.9000	4.6500	4.7500	+18.159%	71	666	+114.316%
2025-10-02	4.6000	4.6300	4.0000	4.0200	-15.723%	35	624	+153.234%
2025-10-01	4.8000	4.9000	4.7500	4.7700	+7.432%	304	623	+113.417%
2025-09-30	4.3000	4.4500	4.3000	4.4400	-5.532%	8	366	+129.279%
2025-09-29	4.6500	4.8100	4.6500	4.7000	+15.764%	265	360	+116.596%
2025-09-26	4.0600	4.0600	4.0600	4.0600	+12.778%	1	401	+150.739%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+9.091%	3	400	+182.778%
2025-09-24	3.3900	3.4000	3.3000	3.3000	-1.493%	29	400	+208.485%
2025-09-23	3.5500	3.5500	3.3500	3.3500	-5.634%	17	385	+203.881%
2025-09-22	3.2000	3.5500	3.2000	3.5500	+22.414%	10	385	+186.761%
2025-09-19	2.9000	2.9000	2.9000	2.9000	+18.852%	2	382	+251.034%
2025-09-18	2.4400	2.4400	2.4400	2.4400	-4.314%	1	380	+317.213%
2025-09-17	2.5500	2.5500	2.5500	2.5500	-7.942%	30	380	+299.216%
2025-09-16	2.8600	2.8600	2.7700	2.7700	+2.974%	19	380	+267.509%
2025-09-12	2.6900	2.6900	2.6900	2.6900	+11.157%	1	377	+278.439%
2025-09-11	2.4200	2.4200	2.4200	2.4200	+1.681%	24	378	+320.661%
2025-09-08	2.4600	2.4600	2.3800	2.3800	+11.737%	101	376	+327.731%
2025-09-04	2.1300	2.1300	2.1300	2.1300	-21.111%	50	323	+377.934%
2025-09-03	2.7100	2.7300	2.6900	2.7000	+13.924%	272	278	+277.037%
2025-09-02	2.3700	2.3700	2.3700	2.3700	+19.095%	1	6	+329.536%
2025-08-22	1.9900	1.9900	1.9900	1.9900	0.000%	5	5	+411.558%