Dark

SLV20260918C45
SLV Sep 18 2026 45.00 Call (SLV260918C00045000)
option OPRA

Expired

Sep 17, 2026

14.15+18.410%(+2.20)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0200	14.6100	14.0200	14.1500	+18.410%	306	2,071	0.000%
2026-09-16	13.3500	13.6000	11.5000	11.9500	-5.831%	63	1,902	+18.410%
2026-09-15	12.0000	12.6900	12.0000	12.6900	+1.520%	16	1,956	+11.505%
2026-09-14	12.5000	12.5000	12.5000	12.5000	-23.780%	9	1,969	+13.200%
2026-09-09	15.9000	16.4000	15.9000	16.4000	+11.489%	21	1,978	-13.720%
2026-09-04	14.6700	14.7100	14.6700	14.7100	-6.781%	3	1,993	-3.807%
2026-09-03	15.7800	15.7800	15.7800	15.7800	+16.630%	1	1,993	-10.330%
2026-09-01	13.5700	13.5700	13.5300	13.5300	-9.498%	54	1,993	+4.582%
2026-08-31	14.9500	14.9500	14.9500	14.9500	-1.059%	3	2,036	-5.351%
2026-08-28	19.0600	19.0600	15.1000	15.1100	-15.350%	24	2,039	-6.353%
2026-08-27	17.2000	17.8900	17.2000	17.8500	+7.401%	14	2,028	-20.728%
2026-08-26	16.5400	16.7100	16.5000	16.6200	-2.522%	291	2,027	-14.862%
2026-08-24	17.6000	17.6000	17.0500	17.0500	-4.961%	8	2,016	-17.009%
2026-08-21	17.9100	17.9400	17.9000	17.9400	+11.429%	3	2,023	-21.126%
2026-08-20	16.1000	16.1000	16.1000	16.1000	+5.782%	1	2,024	-12.112%
2026-08-19	14.8000	15.2200	14.8000	15.2200	+19.373%	4	2,023	-7.030%
2026-08-18	13.4700	13.4700	12.7500	12.7500	-12.969%	20	2,025	+10.980%
2026-08-17	15.2000	15.2000	14.6500	14.6500	+4.196%	7	2,028	-3.413%
2026-08-14	14.2000	14.5000	14.0600	14.0600	+2.403%	12	2,027	+0.640%
2026-08-13	13.7300	13.7300	13.7300	13.7300	-4.719%	1	2,024	+3.059%
2026-08-12	14.7800	14.8900	14.4000	14.4100	+2.562%	23	2,025	-1.804%
2026-08-11	13.6900	14.0800	13.6900	14.0500	+9.253%	10	2,044	+0.712%
2026-08-07	13.2300	13.5300	12.5000	12.8600	+19.184%	17	2,050	+10.031%
2026-08-06	11.1900	11.2400	10.7700	10.7900	-7.541%	37	2,062	+31.140%
2026-08-05	11.9700	11.9700	11.6700	11.6700	+20.309%	19	2,061	+21.251%
2026-08-04	9.5800	9.7900	9.4000	9.7000	+20.198%	41	2,060	+45.876%
2026-08-03	7.3400	8.1400	7.3000	8.0700	-1.944%	81	2,060	+75.341%
2026-07-31	7.8000	8.2400	7.7200	8.2300	-5.402%	42	2,059	+71.932%
2026-07-30	8.8000	8.8000	8.7000	8.7000	-1.806%	2	2,056	+62.644%
2026-07-29	8.0100	8.8600	7.7500	8.8600	+10.750%	12	2,057	+59.707%
2026-07-28	7.7500	8.0000	7.7500	8.0000	-11.111%	2	2,058	+76.875%
2026-07-27	9.3000	9.3100	9.0000	9.0000	-0.332%	43	2,057	+57.222%
2026-07-24	9.0300	9.0800	8.9900	9.0300	+7.885%	88	2,058	+56.700%
2026-07-23	8.5000	8.5000	8.2200	8.3700	-17.129%	42	2,058	+69.056%
2026-07-22	10.4500	10.9000	10.1000	10.1000	+9.544%	48	2,055	+40.099%
2026-07-21	9.0500	9.5500	9.0000	9.2200	+20.209%	43	2,058	+53.471%
2026-07-20	7.9000	8.0300	7.5800	7.6700	+5.502%	45	2,060	+84.485%
2026-07-17	6.7200	7.3700	6.6000	7.2700	+2.684%	80	2,059	+94.635%
2026-07-16	7.5600	7.6200	6.9500	7.0800	-18.150%	86	2,057	+99.859%
2026-07-15	9.0700	9.1000	7.9600	8.6500	-7.089%	118	2,056	+63.584%
2026-07-14	9.6000	9.7800	9.3100	9.3100	+8.889%	81	2,055	+51.987%
2026-07-13	8.8000	8.8000	8.4400	8.5500	-14.925%	45	2,057	+65.497%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-6.512%	4	2,054	+40.796%
2026-07-09	10.7500	10.7500	10.7500	10.7500	+22.159%	20	2,058	+31.628%
2026-07-08	8.9000	8.9000	8.8000	8.8000	-21.638%	12	2,074	+60.795%
2026-07-07	11.2300	11.2300	11.2300	11.2300	-7.572%	1	2,072	+26.002%
2026-07-06	11.8900	12.1500	11.8900	12.1500	+6.579%	3	2,072	+16.461%
2026-07-02	11.7400	11.7400	11.4000	11.4000	+10.787%	7	2,065	+24.123%
2026-07-01	11.1000	11.1000	10.2900	10.2900	-4.722%	14	2,065	+37.512%
2026-06-30	10.8000	10.8000	10.7700	10.8000	+3.152%	16	2,064	+31.019%
2026-06-26	10.4700	10.4700	10.4700	10.4700	+7.938%	2	2,064	+35.148%
2026-06-25	10.0000	10.0500	9.7000	9.7000	+12.009%	42	2,064	+45.876%
2026-06-24	10.0000	10.1500	8.6600	8.6600	-30.775%	29	2,025	+63.395%
2026-06-23	12.5100	12.5100	12.5100	12.5100	-15.758%	2	2,001	+13.110%
2026-06-22	14.8800	15.1000	14.8500	14.8500	-3.005%	5	2,003	-4.714%
2026-06-18	16.0000	16.0000	15.2700	15.3100	-21.967%	32	2,026	-7.577%
2026-06-17	19.6200	19.6200	19.6000	19.6200	+36.439%	10	2,026	-27.880%
2026-06-10	14.6300	14.6300	14.3800	14.3800	-7.584%	2	2,026	-1.599%
2026-06-09	15.5600	15.5600	15.5600	15.5600	-12.829%	6	2,025	-9.062%
2026-06-05	18.9700	18.9700	17.8500	17.8500	-23.489%	14	2,019	-20.728%
2026-05-27	23.3300	23.3300	23.3300	23.3300	-3.315%	2	2,008	-39.348%
2026-05-22	24.7000	24.7000	24.1300	24.1300	+0.542%	6	2,010	-41.359%
2026-05-20	24.0000	24.0000	24.0000	24.0000	+4.348%	1	2,010	-41.042%
2026-05-19	23.1700	23.1700	23.0000	23.0000	-9.342%	2	2,011	-38.478%
2026-05-18	25.3700	25.3700	25.3700	25.3700	+0.475%	1	2,011	-44.225%
2026-05-15	25.8500	25.8500	25.2500	25.2500	-13.675%	8	2,011	-43.960%
2026-05-08	29.2500	29.2500	29.2500	29.2500	+16.766%	35	2,003	-51.624%
2026-04-23	25.0500	25.0500	25.0500	25.0500	-7.565%	2	2,003	-43.513%
2026-04-22	27.1000	27.1000	27.1000	27.1000	+5.202%	3	2,003	-47.786%
2026-04-21	25.4300	25.8900	25.4300	25.7600	-9.930%	101	2,003	-45.070%
2026-04-20	28.7000	28.7000	28.6000	28.6000	-6.810%	97	2,093	-50.524%
2026-04-17	30.6900	30.6900	30.6900	30.6900	+5.828%	1	2,093	-53.894%
2026-04-15	29.0000	29.0000	29.0000	29.0000	+32.481%	3	2,092	-51.207%
2026-03-30	21.8200	21.8900	21.8200	21.8900	-2.798%	3	2,092	-35.359%
2026-03-27	21.2500	22.6600	21.2500	22.5200	+16.744%	3	2,093	-37.167%
2026-03-26	19.3000	19.3000	19.2900	19.2900	-9.437%	3	2,091	-26.646%
2026-03-24	19.6800	21.3000	19.6800	21.3000	+6.023%	3	2,092	-33.568%
2026-03-23	20.4300	21.5700	20.0300	20.0900	-1.808%	10	2,089	-29.567%
2026-03-20	20.4600	20.4600	20.4600	20.4600	-8.456%	5	2,091	-30.841%
2026-03-19	18.8400	22.3500	18.8400	22.3500	-41.339%	19	2,091	-36.689%
2026-03-10	38.1000	38.1000	38.1000	38.1000	+15.560%	1	2,183	-62.861%
2026-03-04	32.9700	32.9700	32.9700	32.9700	+7.464%	1	2,183	-57.082%
2026-03-03	30.6800	30.6800	30.6800	30.6800	-21.131%	1	2,183	-53.879%
2026-02-25	38.9000	38.9000	38.9000	38.9000	+5.995%	1	2,182	-63.625%
2026-02-24	36.7000	36.7000	36.7000	36.7000	-2.107%	50	2,182	-61.444%
2026-02-23	36.3200	37.4900	36.3200	37.4900	+12.246%	9	2,132	-62.257%
2026-02-20	31.7000	33.5500	31.7000	33.4000	+21.455%	102	2,137	-57.635%
2026-02-18	27.5000	27.5000	27.5000	27.5000	+1.852%	1	2,137	-48.545%
2026-02-12	27.0000	27.0000	27.0000	27.0000	-19.523%	6	2,137	-47.593%
2026-02-11	32.6000	33.5500	32.6000	33.5500	+5.238%	2	2,137	-57.824%
2026-02-10	31.8800	31.8800	31.8800	31.8800	-0.530%	1	2,138	-55.615%
2026-02-09	30.0000	32.0500	30.0000	32.0500	+14.464%	204	2,139	-55.850%
2026-02-06	26.7500	28.0000	26.7500	28.0000	+11.111%	3	2,037	-49.464%
2026-02-05	25.1000	27.0000	25.1000	25.2000	-35.052%	14	2,038	-43.849%
2026-02-04	38.8000	38.8000	38.8000	38.8000	+17.576%	1	2,037	-63.531%
2026-02-03	35.6000	37.0000	33.0000	33.0000	+15.425%	5	2,037	-57.121%
2026-02-02	30.9500	31.5100	27.1500	28.5900	-5.923%	21	2,037	-50.507%
2026-01-30	48.0000	48.0000	26.6500	30.3900	-47.576%	30	2,054	-53.439%
2026-01-29	64.4000	64.4000	54.5500	57.9700	-1.244%	8	2,063	-75.591%
2026-01-28	58.7000	58.7000	58.7000	58.7000	+10.755%	4	2,065	-75.894%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-0.544%	1	2,068	-73.302%
2026-01-26	55.4500	61.5000	53.2800	53.2900	+10.217%	57	2,083	-73.447%
2026-01-23	46.0000	48.3500	46.0000	48.3500	+12.941%	6	2,109	-70.734%
2026-01-22	41.4500	43.0000	41.4500	42.8100	+4.415%	8	2,112	-66.947%
2026-01-21	40.7200	41.0000	40.7200	41.0000	-0.966%	7	2,119	-65.488%
2026-01-20	41.0000	42.3500	41.0000	41.4000	+15.320%	10	2,125	-65.821%
2026-01-16	37.5700	37.5700	35.9000	35.9000	-8.418%	6	2,131	-60.585%
2026-01-15	40.1500	40.1500	39.0000	39.2000	-2.922%	18	2,131	-63.903%
2026-01-14	39.2000	40.3900	39.2000	40.3800	+14.326%	8	2,146	-64.958%
2026-01-13	34.5300	35.8500	34.5300	35.3200	+4.776%	114	2,153	-59.938%
2026-01-12	32.8000	33.7100	32.8000	33.7100	+17.867%	12	2,082	-58.024%
2026-01-09	27.0500	28.6000	27.0500	28.6000	+13.043%	20	2,080	-50.524%
2026-01-08	25.1500	25.3000	25.1500	25.3000	-6.296%	2	2,091	-44.071%
2026-01-07	26.2600	27.0000	26.2600	27.0000	-9.060%	2	2,092	-47.593%
2026-01-06	27.0000	29.6900	27.0000	29.6900	+18.760%	113	2,092	-52.341%
2026-01-05	25.0000	26.0000	24.9200	25.0000	+12.360%	37	2,195	-43.400%
2026-01-02	22.1000	23.2000	21.6000	22.2500	+0.679%	87	2,198	-36.404%
2025-12-31	23.1500	23.1500	22.1000	22.1000	-13.333%	5	2,238	-35.973%
2025-12-30	24.6500	26.5000	24.6500	25.5000	+12.483%	29	2,238	-44.510%
2025-12-29	23.0000	23.0000	21.4500	22.6700	-16.161%	78	2,257	-37.583%
2025-12-26	23.3500	27.0400	23.3500	27.0400	+26.414%	17	2,296	-47.670%
2025-12-23	20.5600	21.3900	20.5500	21.3900	+13.837%	31	2,301	-33.848%
2025-12-22	19.3000	19.3000	18.7900	18.7900	+4.680%	70	2,302	-24.694%
2025-12-19	17.1000	18.0000	17.1000	17.9500	+11.978%	117	2,347	-21.170%
2025-12-18	16.8500	16.8800	16.0300	16.0300	-4.583%	36	2,331	-11.728%
2025-12-17	16.4600	17.5000	16.4600	16.8000	+12.903%	22	2,351	-15.774%
2025-12-16	14.8800	14.8800	14.8800	14.8800	+0.541%	5	2,347	-4.906%
2025-12-15	14.8000	14.8800	14.6000	14.8000	+8.824%	16	2,342	-4.392%
2025-12-12	15.4000	15.4000	13.0000	13.6000	-8.108%	32	2,339	+4.044%
2025-12-11	14.3000	15.5000	13.9900	14.8000	+8.108%	62	2,334	-4.392%
2025-12-10	12.6500	13.6900	12.6500	13.6900	+5.308%	9	2,312	+3.360%
2025-12-09	11.5500	13.0100	11.5500	13.0000	+22.066%	64	2,313	+8.846%
2025-12-08	10.7000	10.7000	10.5500	10.6500	-5.249%	7	2,337	+32.864%
2025-12-05	11.5000	11.5000	11.1000	11.2400	+12.400%	110	2,337	+25.890%
2025-12-04	11.0000	11.0000	9.9400	10.0000	-15.398%	453	2,393	+41.500%
2025-12-03	12.0000	12.2000	11.5500	11.8200	-0.672%	57	2,621	+19.712%
2025-12-02	11.4500	11.9000	11.1700	11.9000	-1.490%	39	2,606	+18.908%
2025-12-01	10.8900	12.3000	10.8900	12.0800	+15.820%	178	2,607	+17.136%
2025-11-28	9.6800	10.4300	9.2000	10.4300	+29.244%	43	2,708	+35.666%
2025-11-26	7.4500	8.0700	7.4500	8.0700	+16.115%	40	2,726	+75.341%
2025-11-25	6.8100	7.0000	6.3500	6.9500	+1.906%	70	2,726	+103.597%
2025-11-24	6.7000	6.8300	6.7000	6.8200	+14.622%	25	2,725	+107.478%
2025-11-21	5.7800	5.9800	5.7800	5.9500	-6.151%	506	2,745	+137.815%
2025-11-20	6.4500	6.5100	6.3400	6.3400	-6.902%	7	2,288	+123.186%
2025-11-19	7.2000	7.4300	6.5500	6.8100	+4.769%	162	2,294	+107.783%
2025-11-18	6.3000	6.5900	6.3000	6.5000	+7.438%	44	2,299	+117.692%
2025-11-17	6.5000	6.7000	6.0000	6.0500	-6.636%	72	2,302	+133.884%
2025-11-14	6.0500	7.0000	6.0500	6.4800	-16.387%	198	2,331	+118.364%
2025-11-13	7.8500	7.8500	7.3000	7.7500	-4.321%	263	2,276	+82.581%
2025-11-12	7.2000	8.1500	7.2000	8.1000	+25.581%	145	2,151	+74.691%
2025-11-11	6.1200	6.4500	5.9600	6.4500	+6.788%	71	2,117	+119.380%
2025-11-10	5.3000	6.0400	5.3000	6.0400	+29.892%	67	2,107	+134.272%
2025-11-07	4.9500	4.9500	4.6500	4.6500	+1.751%	42	2,095	+204.301%
2025-11-06	4.6000	4.6000	4.5500	4.5700	-1.931%	41	2,096	+209.628%
2025-11-05	4.6500	4.7000	4.6500	4.6600	+4.719%	160	2,065	+203.648%
2025-11-04	4.6500	4.6600	4.4500	4.4500	-10.101%	84	2,051	+217.978%
2025-11-03	5.1000	5.1000	4.9500	4.9500	-6.604%	13	2,051	+185.859%
2025-10-31	5.5000	5.5000	5.3000	5.3000	-2.752%	6	2,051	+166.981%
2025-10-30	5.3500	5.5000	5.3500	5.4500	+9.000%	20	2,051	+159.633%
2025-10-29	5.1500	5.4000	5.0000	5.0000	+11.111%	30	2,050	+183.000%
2025-10-28	4.3200	4.6600	4.3200	4.5000	+1.124%	40	2,037	+214.444%
2025-10-27	4.5900	4.9500	3.8000	4.4500	-14.423%	231	2,113	+217.978%
2025-10-24	5.4500	5.6500	5.2000	5.2000	-8.772%	19	2,113	+172.115%
2025-10-23	5.5000	6.0500	5.4000	5.7000	+11.984%	55	2,106	+148.246%
2025-10-22	5.1000	5.5700	5.0200	5.0900	+1.800%	50	2,098	+177.996%
2025-10-21	5.9500	5.9500	4.8700	5.0000	-30.556%	727	2,083	+183.000%
2025-10-20	6.8500	7.5000	6.8500	7.2000	+6.825%	1,316	1,880	+96.528%
2025-10-17	7.1500	7.5000	6.3300	6.7400	-16.790%	181	2,507	+109.941%
2025-10-16	7.2500	8.1000	7.2500	8.1000	+11.417%	17	2,423	+74.691%
2025-10-15	6.6500	7.4000	6.4500	7.2700	+18.211%	94	2,423	+94.635%
2025-10-14	5.9000	6.6600	5.5500	6.1500	-1.600%	1,385	2,421	+130.081%
2025-10-13	6.0100	6.4000	5.2500	6.2500	+17.925%	306	1,614	+126.400%
2025-10-10	5.1300	5.4000	5.0000	5.3000	+13.978%	258	1,718	+166.981%
2025-10-09	5.4000	5.5000	4.0000	4.6500	-4.124%	321	1,809	+204.301%
2025-10-08	5.0000	5.1500	4.8300	4.8500	+12.791%	169	1,806	+191.753%
2025-10-07	4.5000	4.5000	4.1500	4.3000	-7.923%	41	1,787	+229.070%
2025-10-06	4.7000	4.7500	4.5500	4.6700	+6.865%	109	1,786	+202.998%
2025-10-03	4.2900	4.5600	4.2000	4.3700	+10.633%	65	1,730	+223.799%
2025-10-02	4.2000	4.2200	3.7000	3.9500	-8.140%	63	1,722	+258.228%
2025-10-01	4.4500	4.6500	4.3000	4.3000	+5.651%	271	1,733	+229.070%
2025-09-30	4.0000	4.1700	3.9500	4.0700	-7.500%	436	1,547	+247.666%
2025-09-29	4.3500	4.5000	4.2500	4.4000	+11.675%	107	1,520	+221.591%
2025-09-26	3.7000	4.2700	3.7000	3.9400	+8.540%	102	1,462	+259.137%
2025-09-25	3.4000	3.6500	3.2800	3.6300	+19.016%	279	1,423	+289.807%
2025-09-24	3.0500	3.1000	3.0500	3.0500	-1.613%	14	1,170	+363.934%
2025-09-23	3.3700	3.3800	3.1000	3.1000	-4.615%	71	1,167	+356.452%
2025-09-22	2.8300	3.2500	2.8300	3.2500	+31.048%	562	1,217	+335.385%
2025-09-19	2.6800	2.6800	2.4800	2.4800	+10.222%	5	824	+470.565%
2025-09-18	2.2000	2.2500	2.2000	2.2500	+2.273%	57	827	+528.889%
2025-09-17	2.3900	2.4000	2.2000	2.2000	-14.063%	62	770	+543.182%
2025-09-16	2.7200	2.7200	2.5000	2.5600	-0.775%	23	768	+452.734%
2025-09-15	2.4300	2.6000	2.4300	2.5800	+4.878%	21	751	+448.450%
2025-09-12	2.3200	2.4600	2.3200	2.4600	+10.314%	32	752	+475.203%
2025-09-11	2.1500	2.2500	2.1500	2.2300	+8.780%	58	744	+534.529%
2025-09-09	2.0400	2.0500	2.0400	2.0500	-7.240%	2	694	+590.244%
2025-09-08	2.1900	2.2100	2.1700	2.2100	+5.742%	25	693	+540.271%
2025-09-05	2.0900	2.0900	2.0900	2.0900	+0.481%	1	669	+577.033%
2025-09-04	2.3100	2.3400	1.9300	2.0800	-19.380%	13	668	+580.288%
2025-09-03	2.4700	2.5800	2.4700	2.5800	+5.738%	86	657	+448.450%
2025-09-02	2.2100	2.4400	2.2100	2.4400	+16.190%	288	577	+479.918%
2025-08-29	1.9500	2.1400	1.9500	2.1000	+17.978%	8	287	+573.810%
2025-08-28	1.7800	1.7800	1.7800	1.7800	+4.094%	2	287	+694.944%
2025-08-26	1.7100	1.7100	1.7100	1.7100	0.000%	10	290	+727.485%
2025-08-25	1.7100	1.7100	1.7100	1.7100	-5.525%	100	280	+727.485%
2025-08-22	1.8500	1.8500	1.8100	1.8100	+13.125%	6	180	+681.768%
2025-08-21	1.6000	1.6000	1.6000	1.6000	+1.911%	5	175	+784.375%
2025-08-20	1.5700	1.5700	1.5700	1.5700	+9.790%	5	170	+801.274%
2025-08-19	1.5000	1.5000	1.4300	1.4300	-9.494%	102	165	+889.510%
2025-08-18	1.7000	1.7000	1.5800	1.5800	-7.059%	8	137	+795.570%
2025-08-11	1.6700	1.7000	1.6700	1.7000	-4.494%	4	129	+732.353%
2025-08-07	1.7900	1.7900	1.7800	1.7800	+1.714%	110	125	+694.944%
2025-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	5	15	+708.571%
2025-08-05	1.7500	1.7500	1.7500	1.7500	0.000%	10	10	+708.571%