Dark

SLV20260918C45.5
SLV Sep 18 2026 45.50 Call (SLV260918C00045500)
option OPRA

EOD

Jul 27, 2026

8.82+2.797%(+0.24)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.8500	8.8500	8.8100	8.8200	+2.797%	44	3,585	0.000%
2026-07-24	8.5600	8.7000	8.5600	8.5800	+8.470%	88	3,585	+2.797%
2026-07-23	8.0200	8.0200	7.8700	7.9100	-24.088%	42	3,585	+11.504%
2026-07-22	10.3700	10.4400	10.3700	10.4200	+16.165%	40	3,585	-15.355%
2026-07-21	8.9900	9.0100	8.9700	8.9700	+20.403%	40	3,655	-1.672%
2026-07-20	7.1800	7.4500	7.1700	7.4500	+4.930%	37	3,655	+18.389%
2026-07-17	6.2300	7.1000	6.2300	7.1000	+6.447%	146	3,655	+24.225%
2026-07-16	7.1900	7.1900	6.6500	6.6700	-19.928%	80	3,585	+32.234%
2026-07-15	8.5900	8.6100	8.3200	8.3300	-10.814%	76	3,585	+5.882%
2026-07-14	9.2900	9.3400	9.2500	9.3400	+14.883%	76	3,585	-5.567%
2026-07-13	8.1100	8.1400	8.1100	8.1300	-21.752%	40	3,585	+8.487%
2026-07-09	10.3900	10.3900	10.3900	10.3900	+4.422%	2	3,585	-15.111%
2026-06-30	9.9500	9.9500	9.9500	9.9500	+5.291%	7	3,587	-11.357%
2026-06-25	9.4500	9.4500	9.4500	9.4500	-0.211%	7	3,594	-6.667%
2026-06-24	9.4700	9.4700	9.4700	9.4700	-43.964%	1	3,587	-6.864%
2026-06-17	16.9000	16.9000	16.9000	16.9000	-8.351%	1	3,587	-47.811%
2026-06-16	18.4400	18.4400	18.4400	18.4400	-42.375%	1	3,587	-52.169%
2026-05-14	32.0000	32.0000	32.0000	32.0000	+12.281%	1	3,587	-72.438%
2026-05-07	28.5000	28.5000	28.5000	28.5000	-3.716%	1	3,588	-69.053%
2026-04-17	29.6000	29.6000	29.6000	29.6000	+28.696%	1	3,589	-70.203%
2026-03-25	23.0000	23.0000	23.0000	23.0000	-30.303%	1	3,588	-61.652%
2026-03-09	33.0000	33.0000	33.0000	33.0000	-18.012%	1	3,589	-73.273%
2026-02-27	40.2500	40.2500	40.2500	40.2500	+2.391%	4	3,590	-78.087%
2026-02-25	39.3100	39.3100	39.3100	39.3100	+45.270%	1	3,595	-77.563%
2026-02-18	26.8000	27.0600	26.8000	27.0600	+20.912%	2	3,595	-67.406%
2026-02-17	22.3800	22.3800	22.3800	22.3800	-19.206%	1	3,595	-60.590%
2026-02-13	27.7000	27.7000	27.7000	27.7000	+6.703%	1	3,596	-68.159%
2026-02-06	25.9600	25.9600	25.9600	25.9600	-5.394%	1	3,596	-66.025%
2026-02-02	28.0000	28.0000	27.4400	27.4400	-50.824%	2	3,597	-67.857%
2026-01-26	55.1000	55.8000	55.1000	55.8000	+115.611%	2,000	3,598	-84.194%
2026-01-07	25.8800	25.8800	25.8800	25.8800	-9.193%	1	4,180	-65.920%
2026-01-06	28.5000	28.5000	28.5000	28.5000	+40.671%	3	4,179	-69.053%
2025-12-31	20.2600	20.2600	20.2600	20.2600	-7.909%	10	4,175	-56.466%
2025-12-29	20.9500	22.0000	20.9500	22.0000	-10.605%	401	4,175	-59.909%
2025-12-26	24.6100	24.6100	24.6100	24.6100	+40.629%	2	4,575	-64.161%
2025-12-19	17.5000	17.5000	17.5000	17.5000	+7.626%	2	4,577	-49.600%
2025-12-18	16.2600	16.2600	16.2600	16.2600	+12.526%	12	4,579	-45.756%
2025-12-15	14.6000	14.6000	14.4500	14.4500	-3.280%	2	4,579	-38.962%
2025-12-11	13.9800	14.9400	13.9800	14.9400	+18.571%	13	4,580	-40.964%
2025-12-10	12.4600	12.6000	12.4600	12.6000	+10.140%	3	4,586	-30.000%
2025-12-09	11.4400	11.4400	11.4400	11.4400	+6.916%	23	4,585	-22.902%
2025-12-05	11.0500	11.0500	10.7000	10.7000	+10.196%	8	4,608	-17.570%
2025-12-04	10.0500	10.0500	9.6000	9.7100	-14.071%	81	4,603	-9.166%
2025-12-02	11.0000	11.3000	10.8500	11.3000	-3.004%	6	4,610	-21.947%
2025-12-01	10.6300	11.8000	10.6300	11.6500	+23.936%	9	4,616	-24.292%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+20.513%	1	4,625	-6.170%
2025-11-26	7.4000	7.8000	7.4000	7.8000	+20.000%	3	4,628	+13.077%
2025-11-24	6.1500	6.5000	6.1500	6.5000	+10.169%	38	4,628	+35.692%
2025-11-21	5.6000	6.0500	5.6000	5.9000	-4.065%	257	4,660	+49.492%
2025-11-20	6.0000	6.1500	6.0000	6.1500	-13.624%	406	4,603	+43.415%
2025-11-19	7.1200	7.1200	7.1200	7.1200	+17.105%	3	4,207	+23.876%
2025-11-18	6.0800	6.0800	6.0800	6.0800	+6.108%	5	4,209	+45.066%
2025-11-17	5.8000	5.8000	5.6000	5.7300	-8.173%	6	4,214	+53.927%
2025-11-14	6.6000	6.6000	6.2400	6.2400	-10.857%	27	4,211	+41.346%
2025-11-13	7.5000	7.5500	7.0000	7.0000	-12.500%	53	4,211	+26.000%
2025-11-12	7.0300	8.0000	6.9000	8.0000	+30.081%	445	4,204	+10.250%
2025-11-11	6.1500	6.1500	6.0000	6.1500	+6.034%	27	3,924	+43.415%
2025-11-10	5.8700	5.8700	5.8000	5.8000	+27.473%	4	3,909	+52.069%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+2.018%	1	3,906	+93.846%
2025-11-05	4.4600	4.4600	4.4600	4.4600	-8.041%	8	3,906	+97.758%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-8.491%	8	3,906	+81.856%
2025-10-30	5.3000	5.3000	5.3000	5.3000	+16.484%	1	3,906	+66.415%
2025-10-28	4.5000	4.5500	4.5000	4.5500	+10.976%	30	3,907	+93.846%
2025-10-27	4.1500	4.1500	4.1000	4.1000	-24.074%	2	3,878	+115.122%
2025-10-24	5.4000	5.4000	5.4000	5.4000	-1.818%	12	3,878	+63.333%
2025-10-23	5.5000	5.5000	5.5000	5.5000	+12.245%	1	3,866	+60.364%
2025-10-22	5.2300	5.2300	4.9000	4.9000	-2.970%	3	3,865	+80.000%
2025-10-21	4.8000	5.0500	4.4000	5.0500	-24.627%	5	3,862	+74.653%
2025-10-20	6.8500	6.9000	6.7000	6.7000	+3.077%	12	3,863	+31.642%
2025-10-17	7.1500	7.1500	6.2000	6.5000	-15.694%	20	3,873	+35.692%
2025-10-16	7.7100	7.7100	7.7100	7.7100	+15.940%	1	3,881	+14.397%
2025-10-15	6.8000	6.8000	6.6500	6.6500	+3.906%	21	3,882	+32.632%
2025-10-14	5.4200	6.4000	4.2000	6.4000	+8.475%	2,548	3,861	+37.813%
2025-10-13	5.1500	6.0000	5.1500	5.9000	+19.192%	19	2,341	+49.492%
2025-10-10	5.4000	5.4000	4.9500	4.9500	-1.000%	9	2,335	+78.182%
2025-10-09	5.0500	5.3800	5.0000	5.0000	+6.383%	52	2,327	+76.400%
2025-10-08	4.9000	5.0000	4.6000	4.7000	+14.634%	2,563	2,315	+87.660%
2025-10-07	4.1000	4.1000	4.1000	4.1000	-8.889%	1	7	+115.122%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+5.882%	1	6	+96.000%
2025-10-01	4.3500	4.3500	4.1500	4.2500	+10.390%	5	5	+107.529%
2025-09-30	3.8500	3.8500	3.8500	3.8500	-10.465%	2	5	+129.091%
2025-09-29	4.3000	4.3000	4.3000	4.3000	0.000%	3	3	+105.116%