Dark

SLV20260918C46.5
SLV Sep 18 2026 46.50 Call (SLV260918C00046500)
option OPRA

EOD

Jul 27, 2026

8.06+1.511%(+0.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.0100	8.0600	7.9700	8.0600	+1.511%	48	2,009	0.000%
2026-07-24	7.8500	7.9400	7.8400	7.9400	+10.739%	100	2,057	+1.511%
2026-07-23	7.2200	7.2200	7.1000	7.1700	-25.235%	52	2,061	+12.413%
2026-07-22	9.6100	9.6100	9.5900	9.5900	+16.951%	40	2,009	-15.954%
2026-07-21	7.9700	8.2500	7.9700	8.2000	+24.431%	41	2,049	-1.707%
2026-07-20	6.5000	6.5900	6.5000	6.5900	+4.107%	36	2,009	+22.307%
2026-07-17	5.7200	6.3300	5.7200	6.3300	+4.283%	76	2,045	+27.330%
2026-07-16	6.4200	6.4200	6.0500	6.0700	-20.237%	76	2,049	+32.784%
2026-07-15	7.7600	7.7600	7.5900	7.6100	-7.533%	76	2,045	+5.913%
2026-07-14	8.5500	8.5500	8.1100	8.2300	+12.740%	80	2,049	-2.066%
2026-07-13	7.2800	7.3000	7.2500	7.3000	-10.649%	40	2,049	+10.411%
2026-06-25	8.1700	8.1700	8.1700	8.1700	-60.243%	20	2,009	-1.346%
2026-03-27	20.5500	20.5500	20.5500	20.5500	-44.158%	1	2,029	-60.779%
2026-03-02	36.8000	36.8000	36.8000	36.8000	+38.868%	5	2,032	-78.098%
2026-02-18	26.2000	26.5000	26.2000	26.5000	+1.338%	17	2,032	-69.585%
2026-02-13	26.1500	26.1500	26.1500	26.1500	+4.600%	3	2,032	-69.178%
2026-02-12	25.0800	25.0800	24.8000	25.0000	+0.523%	15	2,032	-67.760%
2026-02-05	24.8700	24.8700	24.8700	24.8700	-11.020%	2	2,045	-67.591%
2026-02-02	27.2700	28.2000	27.2700	27.9500	-46.333%	6	2,047	-71.163%
2026-01-27	52.0800	52.0800	52.0800	52.0800	-8.487%	1	2,050	-84.524%
2026-01-26	53.5000	56.9100	53.5000	56.9100	+21.473%	3	2,050	-85.837%
2026-01-23	46.8500	46.8500	46.8500	46.8500	+17.684%	1	2,050	-82.796%
2026-01-22	39.8100	39.8100	39.8100	39.8100	-2.426%	1	2,050	-79.754%
2026-01-20	39.7500	41.1200	39.7500	40.8000	+5.426%	2,054	2,051	-80.245%
2026-01-14	38.7000	38.7000	38.7000	38.7000	+15.179%	3	2,718	-79.173%
2026-01-13	33.6000	33.6000	33.6000	33.6000	+26.079%	1	2,721	-76.012%
2026-01-09	26.6500	26.6500	26.6500	26.6500	-5.664%	1	2,721	-69.756%
2026-01-06	25.7500	28.2500	25.7500	28.2500	+19.703%	6	2,721	-71.469%
2026-01-05	23.6000	23.6000	23.6000	23.6000	-3.279%	1	2,728	-65.847%
2025-12-30	23.6300	24.4000	23.6300	24.4000	+19.608%	21	2,728	-66.967%
2025-12-29	20.4000	20.4000	20.4000	20.4000	-13.596%	70	2,749	-60.490%
2025-12-26	22.8900	23.6100	22.8900	23.6100	+27.829%	11	2,819	-65.862%
2025-12-23	18.4700	18.4700	18.4700	18.4700	+19.935%	5	2,820	-56.362%
2025-12-18	15.4000	15.4000	15.4000	15.4000	-5.810%	5	2,825	-47.662%
2025-12-17	16.3400	16.3500	16.3400	16.3500	+15.711%	6	2,820	-50.703%
2025-12-15	14.1300	14.1300	14.1300	14.1300	-0.493%	1	2,824	-42.958%
2025-12-12	14.2000	14.2000	14.2000	14.2000	-0.281%	30	2,824	-43.239%
2025-12-11	13.7800	14.2500	13.7700	14.2400	+21.709%	41	2,814	-43.399%
2025-12-09	11.7000	11.7000	11.7000	11.7000	+14.706%	4	2,834	-31.111%
2025-12-05	10.0200	10.5000	10.0200	10.2000	+11.475%	52	2,836	-20.980%
2025-12-04	9.9000	10.0900	9.1500	9.1500	-16.438%	279	2,868	-11.913%
2025-12-03	10.9500	10.9500	10.9500	10.9500	-1.794%	1	2,947	-26.393%
2025-12-02	10.4000	11.1700	10.3900	11.1500	+1.548%	40	2,947	-27.713%
2025-12-01	10.2300	11.1500	10.2300	10.9800	+14.375%	8	2,941	-26.594%
2025-11-28	8.1900	9.6000	8.1900	9.6000	+30.612%	83	2,941	-16.042%
2025-11-26	7.3500	7.3500	7.3500	7.3500	+25.641%	1	2,942	+9.660%
2025-11-25	6.1000	6.1700	5.8500	5.8500	-4.098%	14	2,942	+37.778%
2025-11-24	5.8500	6.1000	5.8100	6.1000	+12.546%	5	2,936	+32.131%
2025-11-21	5.4200	5.4200	5.4200	5.4200	-5.903%	10	2,933	+48.708%
2025-11-20	5.9500	5.9500	5.7600	5.7600	-6.947%	90	2,928	+39.931%
2025-11-19	6.7000	6.7900	5.8000	6.1900	+8.596%	81	2,838	+30.210%
2025-11-17	5.7100	5.7100	5.7000	5.7000	-2.564%	20	2,780	+41.404%
2025-11-14	5.6900	6.1000	5.6900	5.8500	-14.097%	182	2,786	+37.778%
2025-11-13	7.1000	7.1000	6.8100	6.8100	-6.712%	221	2,674	+18.355%
2025-11-12	6.4800	7.5000	6.4800	7.3000	+26.298%	233	2,582	+10.411%
2025-11-11	5.5800	5.7800	5.4900	5.7800	+6.055%	66	2,399	+39.446%
2025-11-10	5.0000	5.4500	5.0000	5.4500	+34.568%	37	2,383	+47.890%
2025-11-05	4.0500	4.0500	4.0500	4.0500	-0.735%	5	2,377	+99.012%
2025-11-04	4.0000	4.0800	4.0000	4.0800	-5.116%	390	2,382	+97.549%
2025-11-03	4.7200	4.7200	4.3000	4.3000	-13.306%	6	2,359	+87.442%
2025-10-31	4.9600	4.9600	4.9600	4.9600	+0.609%	10	2,359	+62.500%
2025-10-30	5.0500	5.0500	4.9300	4.9300	+8.352%	311	2,349	+63.489%
2025-10-29	4.7000	4.7000	4.5500	4.5500	+19.737%	6	2,058	+77.143%
2025-10-28	3.8000	3.8000	3.8000	3.8000	+0.264%	2	2,063	+112.105%
2025-10-27	4.2000	4.2000	3.7900	3.7900	-22.653%	6	2,061	+112.665%
2025-10-24	4.7500	4.9000	4.7500	4.9000	+12.644%	17	2,061	+64.490%
2025-10-22	4.3500	4.5400	4.3500	4.3500	-6.452%	12	2,050	+85.287%
2025-10-21	5.2000	5.2000	4.3000	4.6500	-25.000%	572	2,054	+73.333%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-3.125%	20	2,024	+30.000%
2025-10-17	6.5000	6.5000	5.8500	6.4000	-12.329%	15	2,044	+25.938%
2025-10-16	7.3000	7.3000	7.3000	7.3000	+16.800%	2	2,031	+10.411%
2025-10-15	6.2500	6.7000	6.2300	6.2500	+7.759%	6	2,033	+28.960%
2025-10-14	6.0000	6.0000	5.6700	5.8000	+8.411%	14	2,029	+38.966%
2025-10-13	5.6000	5.6000	5.3500	5.3500	+37.179%	31	2,023	+50.654%
2025-10-09	4.8000	4.8000	3.9000	3.9000	-12.360%	16	2,052	+106.667%
2025-10-08	4.4500	4.4500	4.4500	4.4500	+18.667%	1	2,052	+81.124%
2025-10-07	3.9500	3.9500	3.7500	3.7500	-6.948%	283	2,051	+114.933%
2025-10-03	3.8400	4.0300	3.7500	4.0300	+11.944%	4	2,050	+100.000%
2025-10-02	4.0400	4.0400	3.4200	3.6000	-12.409%	17	2,048	+123.889%
2025-10-01	4.1100	4.1100	4.1100	4.1100	+12.912%	16	2,032	+96.107%
2025-09-30	3.6500	3.7500	3.5500	3.6400	-6.905%	691	2,022	+121.429%
2025-09-29	3.8500	4.0800	3.7500	3.9100	+5.676%	1,900	1,890	+106.138%
2025-09-26	3.7000	3.7000	3.7000	3.7000	0.000%	10	10	+117.838%