Dark

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

EOD

Jul 30, 2026

8.70-1.806%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.8000	8.8000	8.7000	8.7000	-1.806%	2	2,056	0.000%
2026-07-29	8.0100	8.8600	7.7500	8.8600	+10.750%	12	2,057	-1.806%
2026-07-28	7.7500	8.0000	7.7500	8.0000	-11.111%	2	2,058	+8.750%
2026-07-27	9.3000	9.3100	9.0000	9.0000	-0.332%	43	2,057	-3.333%
2026-07-24	9.0300	9.0800	8.9900	9.0300	+7.885%	88	2,058	-3.654%
2026-07-23	8.5000	8.5000	8.2200	8.3700	-17.129%	42	2,058	+3.943%
2026-07-22	10.4500	10.9000	10.1000	10.1000	+9.544%	48	2,055	-13.861%
2026-07-21	9.0500	9.5500	9.0000	9.2200	+20.209%	43	2,058	-5.640%
2026-07-20	7.9000	8.0300	7.5800	7.6700	+5.502%	45	2,060	+13.429%
2026-07-17	6.7200	7.3700	6.6000	7.2700	+2.684%	80	2,059	+19.670%
2026-07-16	7.5600	7.6200	6.9500	7.0800	-18.150%	86	2,057	+22.881%
2026-07-15	9.0700	9.1000	7.9600	8.6500	-7.089%	118	2,056	+0.578%
2026-07-14	9.6000	9.7800	9.3100	9.3100	+8.889%	81	2,055	-6.552%
2026-07-13	8.8000	8.8000	8.4400	8.5500	-14.925%	45	2,057	+1.754%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-6.512%	4	2,054	-13.433%
2026-07-09	10.7500	10.7500	10.7500	10.7500	+22.159%	20	2,058	-19.070%
2026-07-08	8.9000	8.9000	8.8000	8.8000	-21.638%	12	2,074	-1.136%
2026-07-07	11.2300	11.2300	11.2300	11.2300	-7.572%	1	2,072	-22.529%
2026-07-06	11.8900	12.1500	11.8900	12.1500	+6.579%	3	2,072	-28.395%
2026-07-02	11.7400	11.7400	11.4000	11.4000	+10.787%	7	2,065	-23.684%
2026-07-01	11.1000	11.1000	10.2900	10.2900	-4.722%	14	2,065	-15.452%
2026-06-30	10.8000	10.8000	10.7700	10.8000	+3.152%	16	2,064	-19.444%
2026-06-26	10.4700	10.4700	10.4700	10.4700	+7.938%	2	2,064	-16.905%
2026-06-25	10.0000	10.0500	9.7000	9.7000	+12.009%	42	2,064	-10.309%
2026-06-24	10.0000	10.1500	8.6600	8.6600	-30.775%	29	2,025	+0.462%
2026-06-23	12.5100	12.5100	12.5100	12.5100	-15.758%	2	2,001	-30.456%
2026-06-22	14.8800	15.1000	14.8500	14.8500	-3.005%	5	2,003	-41.414%
2026-06-18	16.0000	16.0000	15.2700	15.3100	-21.967%	32	2,026	-43.174%
2026-06-17	19.6200	19.6200	19.6000	19.6200	+36.439%	10	2,026	-55.657%
2026-06-10	14.6300	14.6300	14.3800	14.3800	-7.584%	2	2,026	-39.499%
2026-06-09	15.5600	15.5600	15.5600	15.5600	-12.829%	6	2,025	-44.087%
2026-06-05	18.9700	18.9700	17.8500	17.8500	-23.489%	14	2,019	-51.261%
2026-05-27	23.3300	23.3300	23.3300	23.3300	-3.315%	2	2,008	-62.709%
2026-05-22	24.7000	24.7000	24.1300	24.1300	+0.542%	6	2,010	-63.945%
2026-05-20	24.0000	24.0000	24.0000	24.0000	+4.348%	1	2,010	-63.750%
2026-05-19	23.1700	23.1700	23.0000	23.0000	-9.342%	2	2,011	-62.174%
2026-05-18	25.3700	25.3700	25.3700	25.3700	+0.475%	1	2,011	-65.708%
2026-05-15	25.8500	25.8500	25.2500	25.2500	-13.675%	8	2,011	-65.545%
2026-05-08	29.2500	29.2500	29.2500	29.2500	+16.766%	35	2,003	-70.256%
2026-04-23	25.0500	25.0500	25.0500	25.0500	-7.565%	2	2,003	-65.269%
2026-04-22	27.1000	27.1000	27.1000	27.1000	+5.202%	3	2,003	-67.897%
2026-04-21	25.4300	25.8900	25.4300	25.7600	-9.930%	101	2,003	-66.227%
2026-04-20	28.7000	28.7000	28.6000	28.6000	-6.810%	97	2,093	-69.580%
2026-04-17	30.6900	30.6900	30.6900	30.6900	+5.828%	1	2,093	-71.652%
2026-04-15	29.0000	29.0000	29.0000	29.0000	+32.481%	3	2,092	-70.000%
2026-03-30	21.8200	21.8900	21.8200	21.8900	-2.798%	3	2,092	-60.256%
2026-03-27	21.2500	22.6600	21.2500	22.5200	+16.744%	3	2,093	-61.368%
2026-03-26	19.3000	19.3000	19.2900	19.2900	-9.437%	3	2,091	-54.899%
2026-03-24	19.6800	21.3000	19.6800	21.3000	+6.023%	3	2,092	-59.155%
2026-03-23	20.4300	21.5700	20.0300	20.0900	-1.808%	10	2,089	-56.695%
2026-03-20	20.4600	20.4600	20.4600	20.4600	-8.456%	5	2,091	-57.478%
2026-03-19	18.8400	22.3500	18.8400	22.3500	-41.339%	19	2,091	-61.074%
2026-03-10	38.1000	38.1000	38.1000	38.1000	+15.560%	1	2,183	-77.165%
2026-03-04	32.9700	32.9700	32.9700	32.9700	+7.464%	1	2,183	-73.612%
2026-03-03	30.6800	30.6800	30.6800	30.6800	-21.131%	1	2,183	-71.643%
2026-02-25	38.9000	38.9000	38.9000	38.9000	+5.995%	1	2,182	-77.635%
2026-02-24	36.7000	36.7000	36.7000	36.7000	-2.107%	50	2,182	-76.294%
2026-02-23	36.3200	37.4900	36.3200	37.4900	+12.246%	9	2,132	-76.794%
2026-02-20	31.7000	33.5500	31.7000	33.4000	+21.455%	102	2,137	-73.952%
2026-02-18	27.5000	27.5000	27.5000	27.5000	+1.852%	1	2,137	-68.364%
2026-02-12	27.0000	27.0000	27.0000	27.0000	-19.523%	6	2,137	-67.778%
2026-02-11	32.6000	33.5500	32.6000	33.5500	+5.238%	2	2,137	-74.069%
2026-02-10	31.8800	31.8800	31.8800	31.8800	-0.530%	1	2,138	-72.710%
2026-02-09	30.0000	32.0500	30.0000	32.0500	+14.464%	204	2,139	-72.855%
2026-02-06	26.7500	28.0000	26.7500	28.0000	+11.111%	3	2,037	-68.929%
2026-02-05	25.1000	27.0000	25.1000	25.2000	-35.052%	14	2,038	-65.476%
2026-02-04	38.8000	38.8000	38.8000	38.8000	+17.576%	1	2,037	-77.577%
2026-02-03	35.6000	37.0000	33.0000	33.0000	+15.425%	5	2,037	-73.636%
2026-02-02	30.9500	31.5100	27.1500	28.5900	-5.923%	21	2,037	-69.570%
2026-01-30	48.0000	48.0000	26.6500	30.3900	-47.576%	30	2,054	-71.372%
2026-01-29	64.4000	64.4000	54.5500	57.9700	-1.244%	8	2,063	-84.992%
2026-01-28	58.7000	58.7000	58.7000	58.7000	+10.755%	4	2,065	-85.179%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-0.544%	1	2,068	-83.585%
2026-01-26	55.4500	61.5000	53.2800	53.2900	+10.217%	57	2,083	-83.674%
2026-01-23	46.0000	48.3500	46.0000	48.3500	+12.941%	6	2,109	-82.006%
2026-01-22	41.4500	43.0000	41.4500	42.8100	+4.415%	8	2,112	-79.678%
2026-01-21	40.7200	41.0000	40.7200	41.0000	-0.966%	7	2,119	-78.780%
2026-01-20	41.0000	42.3500	41.0000	41.4000	+15.320%	10	2,125	-78.986%
2026-01-16	37.5700	37.5700	35.9000	35.9000	-8.418%	6	2,131	-75.766%
2026-01-15	40.1500	40.1500	39.0000	39.2000	-2.922%	18	2,131	-77.806%
2026-01-14	39.2000	40.3900	39.2000	40.3800	+14.326%	8	2,146	-78.455%
2026-01-13	34.5300	35.8500	34.5300	35.3200	+4.776%	114	2,153	-75.368%
2026-01-12	32.8000	33.7100	32.8000	33.7100	+17.867%	12	2,082	-74.192%
2026-01-09	27.0500	28.6000	27.0500	28.6000	+13.043%	20	2,080	-69.580%
2026-01-08	25.1500	25.3000	25.1500	25.3000	-6.296%	2	2,091	-65.613%
2026-01-07	26.2600	27.0000	26.2600	27.0000	-9.060%	2	2,092	-67.778%
2026-01-06	27.0000	29.6900	27.0000	29.6900	+18.760%	113	2,092	-70.697%
2026-01-05	25.0000	26.0000	24.9200	25.0000	+12.360%	37	2,195	-65.200%
2026-01-02	22.1000	23.2000	21.6000	22.2500	+0.679%	87	2,198	-60.899%
2025-12-31	23.1500	23.1500	22.1000	22.1000	-13.333%	5	2,238	-60.633%
2025-12-30	24.6500	26.5000	24.6500	25.5000	+12.483%	29	2,238	-65.882%
2025-12-29	23.0000	23.0000	21.4500	22.6700	-16.161%	78	2,257	-61.623%
2025-12-26	23.3500	27.0400	23.3500	27.0400	+26.414%	17	2,296	-67.825%
2025-12-23	20.5600	21.3900	20.5500	21.3900	+13.837%	31	2,301	-59.327%
2025-12-22	19.3000	19.3000	18.7900	18.7900	+4.680%	70	2,302	-53.699%
2025-12-19	17.1000	18.0000	17.1000	17.9500	+11.978%	117	2,347	-51.532%
2025-12-18	16.8500	16.8800	16.0300	16.0300	-4.583%	36	2,331	-45.727%
2025-12-17	16.4600	17.5000	16.4600	16.8000	+12.903%	22	2,351	-48.214%
2025-12-16	14.8800	14.8800	14.8800	14.8800	+0.541%	5	2,347	-41.532%
2025-12-15	14.8000	14.8800	14.6000	14.8000	+8.824%	16	2,342	-41.216%
2025-12-12	15.4000	15.4000	13.0000	13.6000	-8.108%	32	2,339	-36.029%
2025-12-11	14.3000	15.5000	13.9900	14.8000	+8.108%	62	2,334	-41.216%
2025-12-10	12.6500	13.6900	12.6500	13.6900	+5.308%	9	2,312	-36.450%
2025-12-09	11.5500	13.0100	11.5500	13.0000	+22.066%	64	2,313	-33.077%
2025-12-08	10.7000	10.7000	10.5500	10.6500	-5.249%	7	2,337	-18.310%
2025-12-05	11.5000	11.5000	11.1000	11.2400	+12.400%	110	2,337	-22.598%
2025-12-04	11.0000	11.0000	9.9400	10.0000	-15.398%	453	2,393	-13.000%
2025-12-03	12.0000	12.2000	11.5500	11.8200	-0.672%	57	2,621	-26.396%
2025-12-02	11.4500	11.9000	11.1700	11.9000	-1.490%	39	2,606	-26.891%
2025-12-01	10.8900	12.3000	10.8900	12.0800	+15.820%	178	2,607	-27.980%
2025-11-28	9.6800	10.4300	9.2000	10.4300	+29.244%	43	2,708	-16.587%
2025-11-26	7.4500	8.0700	7.4500	8.0700	+16.115%	40	2,726	+7.807%
2025-11-25	6.8100	7.0000	6.3500	6.9500	+1.906%	70	2,726	+25.180%
2025-11-24	6.7000	6.8300	6.7000	6.8200	+14.622%	25	2,725	+27.566%
2025-11-21	5.7800	5.9800	5.7800	5.9500	-6.151%	506	2,745	+46.218%
2025-11-20	6.4500	6.5100	6.3400	6.3400	-6.902%	7	2,288	+37.224%
2025-11-19	7.2000	7.4300	6.5500	6.8100	+4.769%	162	2,294	+27.753%
2025-11-18	6.3000	6.5900	6.3000	6.5000	+7.438%	44	2,299	+33.846%
2025-11-17	6.5000	6.7000	6.0000	6.0500	-6.636%	72	2,302	+43.802%
2025-11-14	6.0500	7.0000	6.0500	6.4800	-16.387%	198	2,331	+34.259%
2025-11-13	7.8500	7.8500	7.3000	7.7500	-4.321%	263	2,276	+12.258%
2025-11-12	7.2000	8.1500	7.2000	8.1000	+25.581%	145	2,151	+7.407%
2025-11-11	6.1200	6.4500	5.9600	6.4500	+6.788%	71	2,117	+34.884%
2025-11-10	5.3000	6.0400	5.3000	6.0400	+29.892%	67	2,107	+44.040%
2025-11-07	4.9500	4.9500	4.6500	4.6500	+1.751%	42	2,095	+87.097%
2025-11-06	4.6000	4.6000	4.5500	4.5700	-1.931%	41	2,096	+90.372%
2025-11-05	4.6500	4.7000	4.6500	4.6600	+4.719%	160	2,065	+86.695%
2025-11-04	4.6500	4.6600	4.4500	4.4500	-10.101%	84	2,051	+95.506%
2025-11-03	5.1000	5.1000	4.9500	4.9500	-6.604%	13	2,051	+75.758%
2025-10-31	5.5000	5.5000	5.3000	5.3000	-2.752%	6	2,051	+64.151%
2025-10-30	5.3500	5.5000	5.3500	5.4500	+9.000%	20	2,051	+59.633%
2025-10-29	5.1500	5.4000	5.0000	5.0000	+11.111%	30	2,050	+74.000%
2025-10-28	4.3200	4.6600	4.3200	4.5000	+1.124%	40	2,037	+93.333%
2025-10-27	4.5900	4.9500	3.8000	4.4500	-14.423%	231	2,113	+95.506%
2025-10-24	5.4500	5.6500	5.2000	5.2000	-8.772%	19	2,113	+67.308%
2025-10-23	5.5000	6.0500	5.4000	5.7000	+11.984%	55	2,106	+52.632%
2025-10-22	5.1000	5.5700	5.0200	5.0900	+1.800%	50	2,098	+70.923%
2025-10-21	5.9500	5.9500	4.8700	5.0000	-30.556%	727	2,083	+74.000%
2025-10-20	6.8500	7.5000	6.8500	7.2000	+6.825%	1,316	1,880	+20.833%
2025-10-17	7.1500	7.5000	6.3300	6.7400	-16.790%	181	2,507	+29.080%
2025-10-16	7.2500	8.1000	7.2500	8.1000	+11.417%	17	2,423	+7.407%
2025-10-15	6.6500	7.4000	6.4500	7.2700	+18.211%	94	2,423	+19.670%
2025-10-14	5.9000	6.6600	5.5500	6.1500	-1.600%	1,385	2,421	+41.463%
2025-10-13	6.0100	6.4000	5.2500	6.2500	+17.925%	306	1,614	+39.200%
2025-10-10	5.1300	5.4000	5.0000	5.3000	+13.978%	258	1,718	+64.151%
2025-10-09	5.4000	5.5000	4.0000	4.6500	-4.124%	321	1,809	+87.097%
2025-10-08	5.0000	5.1500	4.8300	4.8500	+12.791%	169	1,806	+79.381%
2025-10-07	4.5000	4.5000	4.1500	4.3000	-7.923%	41	1,787	+102.326%
2025-10-06	4.7000	4.7500	4.5500	4.6700	+6.865%	109	1,786	+86.296%
2025-10-03	4.2900	4.5600	4.2000	4.3700	+10.633%	65	1,730	+99.085%
2025-10-02	4.2000	4.2200	3.7000	3.9500	-8.140%	63	1,722	+120.253%
2025-10-01	4.4500	4.6500	4.3000	4.3000	+5.651%	271	1,733	+102.326%
2025-09-30	4.0000	4.1700	3.9500	4.0700	-7.500%	436	1,547	+113.759%
2025-09-29	4.3500	4.5000	4.2500	4.4000	+11.675%	107	1,520	+97.727%
2025-09-26	3.7000	4.2700	3.7000	3.9400	+8.540%	102	1,462	+120.812%
2025-09-25	3.4000	3.6500	3.2800	3.6300	+19.016%	279	1,423	+139.669%
2025-09-24	3.0500	3.1000	3.0500	3.0500	-1.613%	14	1,170	+185.246%
2025-09-23	3.3700	3.3800	3.1000	3.1000	-4.615%	71	1,167	+180.645%
2025-09-22	2.8300	3.2500	2.8300	3.2500	+31.048%	562	1,217	+167.692%
2025-09-19	2.6800	2.6800	2.4800	2.4800	+10.222%	5	824	+250.806%
2025-09-18	2.2000	2.2500	2.2000	2.2500	+2.273%	57	827	+286.667%
2025-09-17	2.3900	2.4000	2.2000	2.2000	-14.063%	62	770	+295.455%
2025-09-16	2.7200	2.7200	2.5000	2.5600	-0.775%	23	768	+239.844%
2025-09-15	2.4300	2.6000	2.4300	2.5800	+4.878%	21	751	+237.209%
2025-09-12	2.3200	2.4600	2.3200	2.4600	+10.314%	32	752	+253.659%
2025-09-11	2.1500	2.2500	2.1500	2.2300	+8.780%	58	744	+290.135%
2025-09-09	2.0400	2.0500	2.0400	2.0500	-7.240%	2	694	+324.390%
2025-09-08	2.1900	2.2100	2.1700	2.2100	+5.742%	25	693	+293.665%
2025-09-05	2.0900	2.0900	2.0900	2.0900	+0.481%	1	669	+316.268%
2025-09-04	2.3100	2.3400	1.9300	2.0800	-19.380%	13	668	+318.269%
2025-09-03	2.4700	2.5800	2.4700	2.5800	+5.738%	86	657	+237.209%
2025-09-02	2.2100	2.4400	2.2100	2.4400	+16.190%	288	577	+256.557%
2025-08-29	1.9500	2.1400	1.9500	2.1000	+17.978%	8	287	+314.286%
2025-08-28	1.7800	1.7800	1.7800	1.7800	+4.094%	2	287	+388.764%
2025-08-26	1.7100	1.7100	1.7100	1.7100	0.000%	10	290	+408.772%
2025-08-25	1.7100	1.7100	1.7100	1.7100	-5.525%	100	280	+408.772%
2025-08-22	1.8500	1.8500	1.8100	1.8100	+13.125%	6	180	+380.663%
2025-08-21	1.6000	1.6000	1.6000	1.6000	+1.911%	5	175	+443.750%
2025-08-20	1.5700	1.5700	1.5700	1.5700	+9.790%	5	170	+454.140%
2025-08-19	1.5000	1.5000	1.4300	1.4300	-9.494%	102	165	+508.392%
2025-08-18	1.7000	1.7000	1.5800	1.5800	-7.059%	8	137	+450.633%
2025-08-11	1.6700	1.7000	1.6700	1.7000	-4.494%	4	129	+411.765%
2025-08-07	1.7900	1.7900	1.7800	1.7800	+1.714%	110	125	+388.764%
2025-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	5	15	+397.143%
2025-08-05	1.7500	1.7500	1.7500	1.7500	0.000%	10	10	+397.143%