Dark

SLV20260918C46
SLV Sep 18 2026 46.00 Call (SLV260918C00046000)
option OPRA

Expired

Sep 17, 2026

13.32+22.765%(+2.47)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.1800	13.6000	12.9900	13.3200	+22.765%	56	2,064	0.000%
2026-09-16	12.4700	12.4700	10.8500	10.8500	-5.074%	9	2,028	+22.765%
2026-09-15	11.4300	11.4300	11.4300	11.4300	-0.522%	1	2,026	+16.535%
2026-09-14	11.4900	11.4900	11.4900	11.4900	-22.886%	50	2,027	+15.927%
2026-09-09	14.9000	14.9000	14.9000	14.9000	+10.370%	1	2,027	-10.604%
2026-09-04	13.5000	13.5000	13.5000	13.5000	-9.030%	1	2,027	-1.333%
2026-09-03	14.8400	14.8500	14.8400	14.8400	+13.716%	100	2,027	-10.243%
2026-09-02	13.0600	13.0600	13.0300	13.0500	+3.489%	3	2,127	+2.069%
2026-09-01	12.5500	12.8100	12.5100	12.6100	-8.689%	53	2,127	+5.630%
2026-08-31	13.9200	13.9600	13.8100	13.8100	-2.883%	76	2,132	-3.548%
2026-08-28	14.2200	14.2200	14.2200	14.2200	-14.440%	3	2,137	-6.329%
2026-08-27	16.6200	16.6200	16.6200	16.6200	+6.881%	1	2,140	-19.856%
2026-08-26	15.4700	15.7200	15.4100	15.5500	+0.712%	214	2,140	-14.341%
2026-08-25	15.4500	15.4500	15.4400	15.4400	-10.493%	20	2,134	-13.731%
2026-08-21	17.2500	17.2500	17.2500	17.2500	+10.790%	1	2,145	-22.783%
2026-08-20	15.5700	15.5700	15.5700	15.5700	+21.451%	1	2,145	-14.451%
2026-08-13	12.7900	12.8300	12.7700	12.8200	-4.896%	62	2,145	+3.900%
2026-08-12	13.9200	13.9200	13.4300	13.4800	+2.901%	11	2,145	-1.187%
2026-08-11	13.1900	13.1900	13.0600	13.1000	+11.489%	33	2,145	+1.679%
2026-08-07	11.7500	11.7500	11.7500	11.7500	+21.762%	1	2,145	+13.362%
2026-08-06	10.2800	10.3400	9.6500	9.6500	-10.482%	79	2,146	+38.031%
2026-08-05	10.9400	11.0700	10.7800	10.7800	+19.778%	36	2,147	+23.562%
2026-08-04	8.6900	9.0000	8.5500	9.0000	+23.796%	20	2,111	+48.000%
2026-08-03	6.5000	7.2700	6.5000	7.2700	-2.022%	58	2,130	+83.219%
2026-07-31	7.1500	7.4700	7.1500	7.4200	-12.911%	38	2,145	+79.515%
2026-07-30	8.5200	8.5200	8.5200	8.5200	+11.373%	1	2,108	+56.338%
2026-07-29	6.9500	8.4500	6.9500	7.6500	-9.894%	59	2,109	+74.118%
2026-07-27	8.4800	8.4900	8.4000	8.4900	+3.537%	46	2,109	+56.890%
2026-07-24	8.1900	8.3300	8.1800	8.2000	+9.772%	92	2,155	+62.439%
2026-07-23	7.5200	7.5200	7.4300	7.4700	-25.449%	46	2,153	+78.313%
2026-07-22	9.9700	10.0500	9.9700	10.0200	+17.744%	41	2,108	+32.934%
2026-07-21	8.3300	8.5800	8.3300	8.5100	+21.745%	63	2,148	+56.522%
2026-07-20	6.8300	6.9900	6.8300	6.9900	+6.070%	36	2,105	+90.558%
2026-07-17	5.9300	6.6300	5.9300	6.5900	+5.272%	78	2,141	+102.124%
2026-07-16	6.8400	6.8400	6.2500	6.2600	-20.558%	78	2,143	+112.780%
2026-07-15	8.2200	8.2400	7.8800	7.8800	-6.746%	76	2,141	+69.036%
2026-07-14	8.8300	8.9800	8.4400	8.4500	+9.883%	79	2,141	+57.633%
2026-07-13	7.6000	7.7000	7.5700	7.6900	-29.772%	40	2,143	+73.212%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-3.439%	37	2,103	+21.644%
2026-07-06	11.3400	11.3400	11.3400	11.3400	+14.545%	3	2,113	+17.460%
2026-07-01	9.9000	9.9000	9.9000	9.9000	+16.197%	1	2,110	+34.545%
2026-06-25	8.5200	8.5200	8.5200	8.5200	-43.688%	20	2,110	+56.338%
2026-06-18	15.1300	15.1300	15.1300	15.1300	-20.577%	4	2,106	-11.963%
2026-06-17	19.0500	19.0500	19.0500	19.0500	+11.730%	1	2,106	-30.079%
2026-06-12	17.0500	17.0500	17.0500	17.0500	+21.439%	2	2,106	-21.877%
2026-06-10	14.0400	14.0400	14.0400	14.0400	-3.967%	2	2,106	-5.128%
2026-06-09	14.6200	14.6200	14.6200	14.6200	-12.976%	24	2,104	-8.892%
2026-06-05	17.9000	17.9000	16.8000	16.8000	-27.742%	4	2,104	-20.714%
2026-05-29	23.2000	23.2500	23.2000	23.2500	0.000%	201	2,100	-42.710%
2026-05-21	23.2500	23.2500	23.2500	23.2500	-2.963%	1	2,170	-42.710%
2026-05-20	23.9600	23.9600	23.9600	23.9600	-2.004%	10	2,170	-44.407%
2026-05-15	24.4500	24.4500	24.4500	24.4500	+12.933%	1	2,170	-45.521%
2026-05-04	21.6500	21.6500	21.6500	21.6500	-8.650%	1	2,170	-38.476%
2026-05-01	23.3500	23.7000	23.3500	23.7000	-5.010%	43	2,170	-43.797%
2026-04-10	24.4300	24.9500	24.4300	24.9500	+2.548%	6	2,173	-46.613%
2026-04-08	24.3300	24.3300	24.3300	24.3300	+13.638%	1	2,173	-45.253%
2026-03-30	21.4100	21.4100	21.4100	21.4100	+1.469%	1	2,179	-37.786%
2026-03-27	21.1000	21.1000	21.1000	21.1000	+7.161%	6	2,178	-36.872%
2026-03-23	19.6900	19.6900	19.6900	19.6900	-1.991%	150	2,178	-32.351%
2026-03-20	20.0900	20.0900	20.0900	20.0900	-49.332%	2	2,328	-33.698%
2026-02-27	39.6500	39.6500	39.6500	39.6500	+5.005%	1	2,329	-66.406%
2026-02-23	37.7600	37.7600	37.7600	37.7600	+50.139%	1	2,329	-64.725%
2026-02-12	24.9500	25.1500	24.9500	25.1500	-29.055%	126	2,329	-47.038%
2026-02-04	34.8200	35.4500	34.8200	35.4500	+21.197%	26	2,329	-62.426%
2026-02-02	29.2500	29.2500	29.2500	29.2500	-14.147%	20	2,352	-54.462%
2026-01-30	34.0700	34.0700	34.0700	34.0700	-43.405%	1	2,352	-60.904%
2026-01-29	64.2400	64.2400	57.3000	60.2000	-0.660%	5	2,352	-77.874%
2026-01-28	60.6000	60.6000	60.6000	60.6000	+17.215%	1	2,352	-78.020%
2026-01-27	51.7000	51.7000	51.7000	51.7000	-6.847%	2	2,353	-74.236%
2026-01-26	58.3700	58.3700	55.5000	55.5000	+31.206%	5	2,353	-76.000%
2026-01-22	40.5000	42.4000	40.5000	42.3000	+2.421%	17	2,357	-68.511%
2026-01-20	41.3000	41.3000	41.3000	41.3000	+4.557%	4	2,360	-67.748%
2026-01-14	38.0000	39.5000	38.0000	39.5000	+10.737%	2	2,364	-66.278%
2026-01-13	35.6700	35.6700	35.6700	35.6700	+8.584%	1	2,365	-62.658%
2026-01-12	32.8500	32.8500	32.8500	32.8500	+21.218%	2	2,366	-59.452%
2026-01-09	26.9500	27.1000	26.9500	27.1000	+12.635%	215	2,368	-50.849%
2026-01-08	23.1000	24.5000	23.1000	24.0600	-7.462%	13	2,368	-44.638%
2026-01-07	26.5000	26.5000	26.0000	26.0000	+6.339%	2	2,378	-48.769%
2026-01-05	25.2000	25.2000	24.4500	24.4500	+14.252%	3	2,378	-45.521%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+7.000%	2	2,378	-37.757%
2025-12-31	20.8300	20.8300	20.0000	20.0000	-8.884%	34	2,375	-33.400%
2025-12-29	20.3500	22.1000	20.3500	21.9500	-18.794%	245	2,375	-39.317%
2025-12-26	24.0000	27.0300	24.0000	27.0300	+32.500%	40	2,273	-50.721%
2025-12-23	18.8500	20.4000	18.7500	20.4000	+18.881%	44	2,282	-34.706%
2025-12-19	17.1600	17.1600	17.1600	17.1600	+8.265%	6	2,287	-22.378%
2025-12-18	15.8500	15.8500	15.8500	15.8500	-5.090%	3	2,287	-15.962%
2025-12-17	15.6500	16.7000	15.6500	16.7000	+17.606%	39	2,284	-20.240%
2025-12-16	13.9700	14.2000	13.9700	14.2000	-1.594%	3	2,303	-6.197%
2025-12-15	14.4300	14.4300	14.4300	14.4300	+11.860%	1	2,300	-7.692%
2025-12-12	13.5500	13.5500	12.9000	12.9000	-8.834%	21	2,301	+3.256%
2025-12-11	14.0500	14.1500	14.0500	14.1500	+8.429%	5	2,301	-5.866%
2025-12-10	11.8500	13.0500	11.8500	13.0500	+9.205%	6	2,300	+2.069%
2025-12-09	12.1500	12.1500	11.9500	11.9500	+19.143%	11	2,304	+11.464%
2025-12-08	9.9100	10.2000	9.9100	10.0300	-5.733%	58	2,304	+32.802%
2025-12-05	10.3900	11.2500	10.3500	10.6400	+11.530%	510	2,320	+25.188%
2025-12-04	10.3500	10.3500	9.2500	9.5400	-15.200%	2,051	2,262	+39.623%
2025-12-03	11.3500	11.4500	11.2500	11.2500	-1.489%	32	3,069	+18.400%
2025-12-02	11.0000	11.4200	11.0000	11.4200	-1.126%	306	3,095	+16.637%
2025-12-01	10.4500	11.6400	10.4500	11.5500	+15.500%	162	3,040	+15.325%
2025-11-28	8.8000	10.0000	8.8000	10.0000	+29.870%	378	2,984	+33.200%
2025-11-26	6.9300	7.7000	6.9300	7.7000	+22.222%	157	2,562	+72.987%
2025-11-25	6.3000	6.3000	6.3000	6.3000	-1.563%	4	2,562	+111.429%
2025-11-24	5.9000	6.4000	5.9000	6.4000	+9.402%	54	2,560	+108.125%
2025-11-21	5.4300	5.9900	5.4000	5.8500	-1.681%	249	2,511	+127.692%
2025-11-20	6.0500	6.1200	5.8600	5.9500	-7.031%	52	2,286	+123.866%
2025-11-19	7.1000	7.1400	6.0500	6.4000	+4.918%	1,061	2,278	+108.125%
2025-11-18	6.0500	6.3000	5.8000	6.1000	+7.965%	327	1,776	+118.361%
2025-11-17	6.1400	6.1400	5.5900	5.6500	-6.457%	18	1,716	+135.752%
2025-11-14	6.0000	6.6000	5.7000	6.0400	-14.083%	152	1,708	+120.530%
2025-11-13	7.3000	7.3500	7.0300	7.0300	-7.011%	45	1,618	+89.474%
2025-11-12	6.4300	7.6500	6.4300	7.5600	+26.000%	314	1,599	+76.190%
2025-11-11	5.6500	6.1000	5.6500	6.0000	+5.263%	240	1,287	+122.000%
2025-11-10	5.3400	5.7000	5.3400	5.7000	+31.034%	17	1,110	+133.684%
2025-11-05	4.3500	4.3500	4.3500	4.3500	+6.098%	2	1,098	+206.207%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-15.811%	5	1,100	+224.878%
2025-11-03	4.8700	4.8700	4.8700	4.8700	-0.612%	5	1,095	+173.511%
2025-10-31	4.8500	4.9000	4.8500	4.9000	-3.922%	101	1,095	+171.837%
2025-10-30	5.1000	5.1000	5.1000	5.1000	+7.368%	3	1,096	+161.176%
2025-10-29	4.8500	4.8500	4.7500	4.7500	+16.708%	6	1,096	+180.421%
2025-10-27	4.0000	4.0700	3.8000	4.0700	-16.082%	8	1,093	+227.273%
2025-10-22	4.8500	4.8500	4.8500	4.8500	-4.902%	3	1,093	+174.639%
2025-10-21	5.1900	5.1900	4.8900	5.1000	-22.727%	226	1,093	+161.176%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+3.937%	3	1,098	+101.818%
2025-10-17	6.6500	6.6500	6.3500	6.3500	-13.014%	30	1,101	+109.764%
2025-10-16	7.0000	7.7500	7.0000	7.3000	+19.672%	38	1,080	+82.466%
2025-10-14	5.2000	6.1000	5.0000	6.1000	+12.963%	18	1,110	+118.361%
2025-10-13	4.8500	5.7000	4.8500	5.4000	+10.656%	219	1,121	+146.667%
2025-10-10	4.8500	4.9000	4.8000	4.8800	+8.444%	687	931	+172.951%
2025-10-09	5.1000	5.1300	3.7000	4.5000	-1.532%	31	590	+196.000%
2025-10-08	4.5000	4.7200	4.5000	4.5700	+16.880%	38	595	+191.466%
2025-10-07	3.9000	3.9100	3.9000	3.9100	-12.135%	4	579	+240.665%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+5.952%	4	579	+199.326%
2025-10-03	4.2000	4.2000	4.2000	4.2000	+15.068%	1	583	+217.143%
2025-10-02	3.7700	3.7700	3.6500	3.6500	-9.877%	2	583	+264.932%
2025-10-01	4.2700	4.2700	4.0000	4.0500	-0.246%	123	583	+228.889%
2025-09-29	4.0100	4.1000	3.9500	4.0600	+3.836%	15	468	+228.079%
2025-09-26	3.6000	3.9100	3.5600	3.9100	+18.127%	25	464	+240.665%
2025-09-25	3.1500	3.3100	3.1500	3.3100	+17.376%	20	443	+302.417%
2025-09-24	2.7800	2.8200	2.7800	2.8200	-9.904%	10	433	+372.340%
2025-09-23	3.1300	3.1300	3.1300	3.1300	+3.300%	2	429	+325.559%
2025-09-22	3.0300	3.0300	3.0300	3.0300	+48.529%	1	431	+339.604%
2025-09-18	2.0400	2.0400	2.0400	2.0400	+2.513%	2	430	+552.941%
2025-09-17	2.1500	2.1500	1.9900	1.9900	-11.556%	248	428	+569.347%
2025-09-15	2.2100	2.2500	2.2100	2.2500	+12.500%	4	346	+492.000%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-1.961%	150	349	+566.000%
2025-09-05	2.0400	2.0400	2.0400	2.0400	-10.526%	140	199	+552.941%
2025-09-02	2.2800	2.2800	2.2800	2.2800	+43.396%	2	59	+484.211%
2025-08-26	1.5900	1.5900	1.5900	1.5900	+2.581%	50	7	+737.736%
2025-08-18	1.5500	1.5500	1.5500	1.5500	-8.824%	4	7	+759.355%
2025-08-08	1.7000	1.7000	1.7000	1.7000	0.000%	3	3	+683.529%