Dark

SLV20260918C47.5
SLV Sep 18 2026 47.50 Call (SLV260918C00047500)
option OPRA

EOD

Jul 30, 2026

6.93-1.000%(-0.07)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.5500	6.9300	6.5500	6.9300	-1.000%	46	1,536	0.000%
2026-07-27	7.2700	7.2700	6.9500	7.0000	-2.507%	44	1,566	-1.000%
2026-07-24	7.0900	7.2000	7.0600	7.1800	+10.802%	84	1,610	-3.482%
2026-07-23	6.4400	6.5700	6.3600	6.4800	-20.491%	81	1,606	+6.944%
2026-07-22	8.6700	8.6700	8.1500	8.1500	+9.249%	81	1,606	-14.969%
2026-07-21	7.1700	7.4700	7.1700	7.4600	+23.306%	41	1,605	-7.105%
2026-07-20	5.9100	6.0500	5.9100	6.0500	+8.423%	41	1,565	+14.545%
2026-07-17	5.1500	5.6300	5.1000	5.5800	+2.385%	77	1,604	+24.194%
2026-07-16	5.7600	5.7600	5.3700	5.4500	-20.438%	76	1,603	+27.156%
2026-07-15	7.0300	7.1200	6.7200	6.8500	-8.300%	80	1,599	+1.168%
2026-07-14	7.7200	7.7200	7.4200	7.4700	+13.354%	84	1,607	-7.229%
2026-07-13	6.5300	6.5900	6.5300	6.5900	-34.100%	40	1,605	+5.159%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+11.235%	1	1,566	-30.700%
2026-07-01	8.9900	8.9900	8.9900	8.9900	+3.333%	30	1,566	-22.914%
2026-06-30	8.7000	8.7000	8.7000	8.7000	+21.678%	1	1,584	-20.345%
2026-06-24	7.1500	7.1500	7.1500	7.1500	-42.339%	1	1,584	-3.077%
2026-06-11	12.4000	12.4000	12.4000	12.4000	-3.876%	1	1,584	-44.113%
2026-06-10	12.9000	12.9000	12.9000	12.9000	-16.559%	1	1,585	-46.279%
2026-06-08	15.4600	15.4600	15.4600	15.4600	-25.530%	1	1,585	-55.175%
2026-05-04	20.7600	20.7600	20.7600	20.7600	+9.725%	1	1,585	-66.618%
2026-04-29	18.9200	18.9200	18.9200	18.9200	-18.448%	1	1,585	-63.372%
2026-04-21	25.3000	25.3000	23.2000	23.2000	-9.903%	5	1,584	-70.129%
2026-04-16	25.8000	25.8000	25.7500	25.7500	-1.114%	2	1,584	-73.087%
2026-04-14	26.0400	26.0400	26.0400	26.0400	+48.461%	2	1,584	-73.387%
2026-03-20	17.6000	17.6000	17.5400	17.5400	-13.254%	4	1,584	-60.490%
2026-03-19	20.2200	20.2200	20.2200	20.2200	-3.254%	2	1,580	-65.727%
2026-02-17	20.9000	20.9000	20.9000	20.9000	-13.458%	1	1,578	-66.842%
2026-02-12	24.0500	24.1500	24.0500	24.1500	-21.463%	3	1,578	-71.304%
2026-02-09	30.7500	30.7500	30.7500	30.7500	+18.042%	1	1,579	-77.463%
2026-02-06	26.0500	26.0500	25.9500	26.0500	-20.579%	3	1,579	-73.397%
2026-02-03	32.8000	32.8000	32.8000	32.8000	+13.103%	1	1,578	-78.872%
2026-01-30	40.1700	40.1700	29.0000	29.0000	-48.187%	4	1,578	-76.103%
2026-01-29	52.4000	55.9700	52.4000	55.9700	-5.933%	4	1,578	-87.618%
2026-01-28	59.5000	59.5000	59.5000	59.5000	+11.590%	1	1,578	-88.353%
2026-01-27	53.3200	53.3200	53.3200	53.3200	+2.538%	1	1,578	-87.003%
2026-01-26	52.0000	52.0000	52.0000	52.0000	+11.828%	1	1,578	-86.673%
2026-01-23	46.5000	46.5000	46.5000	46.5000	+13.415%	1	1,578	-85.097%
2026-01-22	39.7000	41.0000	39.7000	41.0000	+5.128%	2	1,578	-83.098%
2026-01-21	39.0000	39.0000	39.0000	39.0000	-2.500%	1	1,579	-82.231%
2026-01-20	40.0000	40.0000	40.0000	40.0000	+73.913%	2	1,579	-82.675%
2026-01-08	21.7200	23.0000	21.7200	23.0000	-12.046%	3	1,579	-69.870%
2026-01-06	26.1500	26.1500	26.1500	26.1500	+10.664%	3	1,579	-73.499%
2025-12-30	23.5200	23.6300	23.5200	23.6300	-8.517%	73	1,579	-70.673%
2025-12-26	22.4000	25.8300	22.0500	25.8300	+32.123%	65	1,579	-73.171%
2025-12-24	19.7500	19.7500	19.5000	19.5500	+12.356%	100	1,585	-64.552%
2025-12-22	17.7000	17.7000	17.4000	17.4000	+7.740%	63	1,545	-60.172%
2025-12-19	16.1500	16.1500	16.1500	16.1500	+10.997%	1	1,545	-57.090%
2025-12-18	15.0700	15.0700	14.5500	14.5500	-6.431%	11	1,545	-52.371%
2025-12-17	15.6100	15.7500	15.5500	15.5500	+18.702%	90	1,545	-55.434%
2025-12-15	13.1000	13.1000	13.1000	13.1000	-4.727%	1	1,545	-47.099%
2025-12-12	13.7500	13.7500	13.7500	13.7500	+8.954%	1	1,545	-49.600%
2025-12-11	12.6400	12.6400	12.6200	12.6200	+12.378%	2	1,545	-45.087%
2025-12-10	11.2300	11.2300	11.2300	11.2300	-0.178%	1	1,545	-38.290%
2025-12-09	10.3000	11.2500	10.3000	11.2500	+12.500%	3	1,545	-38.400%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+15.607%	1	1,545	-30.700%
2025-12-04	9.1000	9.1000	8.6500	8.6500	-17.619%	160	1,545	-19.884%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+3.960%	200	1,670	-34.000%
2025-12-01	9.9200	10.1000	9.6700	10.1000	+12.222%	8	1,767	-31.386%
2025-11-28	8.0700	9.0000	8.0700	9.0000	+31.004%	33	1,771	-23.000%
2025-11-26	6.3000	6.8700	6.3000	6.8700	+27.222%	7	1,774	+0.873%
2025-11-24	5.3500	5.4000	5.3500	5.4000	+6.299%	4	1,774	+28.333%
2025-11-21	5.2000	5.2000	5.0800	5.0800	-6.789%	11	1,777	+36.417%
2025-11-19	5.6000	5.6000	5.4500	5.4500	-7.627%	204	1,776	+27.156%
2025-11-14	5.6800	5.9000	5.6800	5.9000	-6.349%	153	1,574	+17.458%
2025-11-13	6.6900	6.6900	6.3000	6.3000	-10.000%	586	1,468	+10.000%
2025-11-12	6.0000	7.1100	6.0000	7.0000	+79.949%	214	930	-1.000%
2025-11-04	3.8900	3.8900	3.8900	3.8900	-7.381%	2	760	+78.149%
2025-11-03	4.3600	4.3600	4.2000	4.2000	-6.459%	185	575	+65.000%
2025-10-31	4.4900	4.4900	4.4900	4.4900	-1.319%	8	575	+54.343%
2025-10-30	4.7500	4.7500	4.5500	4.5500	+10.976%	2	571	+52.308%
2025-10-29	4.2000	4.2000	4.1000	4.1000	+22.388%	4	569	+69.024%
2025-10-27	3.8000	3.8000	3.3500	3.3500	-28.723%	21	564	+106.866%
2025-10-23	4.7000	4.7000	4.7000	4.7000	+2.174%	10	564	+47.447%
2025-10-22	4.9000	4.9000	4.6000	4.6000	+6.236%	5	574	+50.652%
2025-10-21	4.6500	4.6500	4.3300	4.3300	-27.833%	15	572	+60.046%
2025-10-20	6.0700	6.0700	5.9500	6.0000	+0.167%	16	557	+15.500%
2025-10-17	6.0200	6.4000	5.8500	5.9900	-14.429%	5	543	+15.693%
2025-10-16	5.9000	7.2300	5.9000	7.0000	+13.452%	14	542	-1.000%
2025-10-15	5.9900	6.2500	5.9100	6.1700	+16.415%	33	542	+12.318%
2025-10-14	5.8000	6.0000	5.3000	5.3000	+0.952%	11	532	+30.755%
2025-10-13	6.3500	6.3500	5.1400	5.2500	+25.000%	311	526	+32.000%
2025-10-09	4.4700	4.5000	4.2000	4.2000	+35.484%	6	226	+65.000%
2025-10-02	3.1000	3.1000	3.1000	3.1000	-7.463%	2	226	+123.548%
2025-09-30	3.4500	3.4500	3.3500	3.3500	-2.899%	223	224	+106.866%
2025-09-26	3.1700	3.4500	3.1700	3.4500	+11.290%	4	4	+100.870%
2025-09-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+123.548%