Dark

SLV20260918C47
SLV Sep 18 2026 47.00 Call (SLV260918C00047000)
option OPRA

Expired

Sep 17, 2026

12.40+25.253%(+2.50)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.2200	12.6900	12.0300	12.4000	+25.253%	56	2,858	0.000%
2026-09-16	11.3000	11.4000	9.9000	9.9000	-4.163%	254	2,848	+25.253%
2026-09-15	10.0800	10.3300	10.0800	10.3300	-0.673%	2	2,860	+20.039%
2026-09-14	10.4000	10.4000	10.4000	10.4000	-7.060%	1	2,860	+19.231%
2026-09-11	11.9000	11.9000	11.1900	11.1900	+2.005%	13	2,859	+10.813%
2026-09-10	10.9700	10.9700	10.9700	10.9700	-6.638%	1	2,859	+13.036%
2026-09-01	11.7500	11.7500	11.7500	11.7500	-11.052%	1	2,860	+5.532%
2026-08-31	13.1700	13.2100	13.1700	13.2100	+0.076%	2	2,860	-6.132%
2026-08-28	16.6200	16.8200	13.0000	13.2000	-16.350%	175	2,860	-6.061%
2026-08-27	14.8700	15.7800	14.8600	15.7800	+7.420%	186	2,852	-21.420%
2026-08-26	14.5500	14.6900	14.5000	14.6900	-4.610%	118	2,862	-15.589%
2026-08-25	15.4000	15.4000	15.4000	15.4000	+0.130%	5	2,861	-19.481%
2026-08-24	15.2500	15.3800	14.9500	15.3800	-3.270%	7	2,861	-19.376%
2026-08-21	16.0700	16.0700	15.7800	15.9000	+8.755%	3	2,859	-22.013%
2026-08-20	14.7400	14.8300	14.6200	14.6200	+16.867%	31	2,859	-15.185%
2026-08-19	12.8000	12.8400	12.5100	12.5100	+5.570%	10	2,859	-0.879%
2026-08-14	12.3800	12.3800	11.8500	11.8500	-0.587%	20	2,860	+4.641%
2026-08-13	11.8200	12.0600	11.8200	11.9200	-3.871%	94	2,860	+4.027%
2026-08-12	13.1000	13.1000	12.4000	12.4000	+1.639%	25	2,850	0.000%
2026-08-11	12.1500	12.2000	12.1400	12.2000	-5.792%	26	2,855	+1.639%
2026-08-10	12.9500	12.9500	12.9500	12.9500	+12.413%	1	2,859	-4.247%
2026-08-07	11.5200	11.5200	11.5200	11.5200	+29.730%	10	2,859	+7.639%
2026-08-06	9.4300	9.4800	8.7500	8.8800	-12.166%	79	2,864	+39.640%
2026-08-05	9.8000	10.3200	9.8000	10.1100	+31.469%	56	2,857	+22.651%
2026-08-04	8.0500	8.0500	7.6900	7.6900	+12.922%	70	2,857	+61.248%
2026-08-03	6.1600	6.8100	6.1600	6.8100	+2.715%	55	2,871	+82.085%
2026-07-31	6.4200	6.6600	6.4200	6.6300	-13.784%	48	2,872	+87.029%
2026-07-30	7.4200	7.6900	7.4200	7.6900	+22.063%	2	2,872	+61.248%
2026-07-29	6.1000	6.3000	6.1000	6.3000	-14.980%	12	2,871	+96.825%
2026-07-27	7.6400	7.6900	7.3500	7.4100	-1.200%	46	2,869	+67.341%
2026-07-24	7.4800	7.5300	7.4700	7.5000	+10.783%	92	2,869	+65.333%
2026-07-23	7.0500	7.1000	6.7000	6.7700	-18.138%	81	2,870	+83.161%
2026-07-22	9.2000	9.2400	8.2700	8.2700	+6.572%	81	2,874	+49.940%
2026-07-21	7.7200	7.8100	7.7200	7.7600	+18.473%	41	2,871	+59.794%
2026-07-20	6.3000	6.5500	6.1200	6.5500	+10.455%	60	2,871	+89.313%
2026-07-17	5.4300	5.9300	5.4300	5.9300	+4.401%	76	2,854	+109.106%
2026-07-16	5.7700	6.1300	5.6200	5.6800	-20.891%	78	2,854	+118.310%
2026-07-15	7.4200	7.5100	7.0100	7.1800	-7.593%	78	2,854	+72.702%
2026-07-14	8.1900	8.1900	7.7100	7.7700	+12.936%	82	2,855	+59.588%
2026-07-13	7.3600	7.3600	6.8400	6.8800	-21.371%	44	2,855	+80.233%
2026-06-30	8.7500	8.7500	8.7500	8.7500	+8.696%	3	2,859	+41.714%
2026-06-29	8.0000	8.0500	8.0000	8.0500	-8.627%	3	2,859	+54.037%
2026-06-26	8.8100	8.8100	8.8100	8.8100	+11.519%	1	2,859	+40.749%
2026-06-25	7.9000	7.9000	7.9000	7.9000	+8.666%	1	2,858	+56.962%
2026-06-24	8.9000	8.9000	7.2700	7.2700	-31.155%	2	2,858	+70.564%
2026-06-23	10.5600	10.5600	10.5600	10.5600	-32.952%	1	2,859	+17.424%
2026-06-12	14.6000	15.7500	14.6000	15.7500	+16.494%	2	2,857	-21.270%
2026-06-09	13.7000	13.7000	13.5200	13.5200	-15.763%	21	2,857	-8.284%
2026-06-08	16.0500	16.0500	16.0500	16.0500	-4.748%	1	2,856	-22.741%
2026-06-05	16.8500	16.8500	16.8500	16.8500	-23.756%	52	2,856	-26.409%
2026-05-22	22.1000	22.1000	22.1000	22.1000	-26.990%	10	2,856	-43.891%
2026-05-14	30.2700	30.2700	30.2700	30.2700	+15.534%	33	2,856	-59.035%
2026-05-07	26.2000	26.2000	26.2000	26.2000	+10.876%	10	2,854	-52.672%
2026-04-24	23.6300	23.6300	23.6300	23.6300	-17.980%	1	2,854	-47.524%
2026-04-17	29.0000	29.0000	28.8100	28.8100	+40.537%	8	2,854	-56.959%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+5.779%	4	2,855	-39.512%
2026-03-24	19.3800	19.3800	19.3800	19.3800	+7.667%	1	2,859	-36.017%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-29.852%	16	2,860	-31.111%
2026-03-18	24.7200	25.6600	24.7200	25.6600	-4.610%	11	2,876	-51.676%
2026-03-17	26.9000	26.9000	26.9000	26.9000	-16.563%	2	2,876	-53.903%
2026-03-11	32.2400	32.2400	32.2400	32.2400	+6.053%	1	2,876	-61.538%
2026-03-05	30.4000	30.4000	30.3500	30.4000	+0.496%	85	2,875	-59.211%
2026-03-03	30.2500	30.2500	30.2500	30.2500	-18.464%	1	2,875	-59.008%
2026-03-02	37.1000	37.1000	37.1000	37.1000	+21.639%	80	2,875	-66.577%
2026-02-20	30.5000	30.5000	30.5000	30.5000	+40.230%	4	2,875	-59.344%
2026-02-17	21.7500	21.7500	21.7500	21.7500	-11.765%	4	2,875	-42.989%
2026-02-13	25.1000	25.1000	24.5000	24.6500	0.000%	292	2,906	-49.696%
2026-02-12	24.6000	24.6500	24.5500	24.6500	-23.233%	9	2,906	-49.696%
2026-02-11	32.1100	32.1100	32.1100	32.1100	+5.175%	1	2,909	-61.383%
2026-02-09	30.4700	30.5300	30.4700	30.5300	+21.828%	2	2,909	-59.384%
2026-02-05	24.4900	26.2000	24.3800	25.0600	-24.654%	50	2,909	-50.519%
2026-02-03	36.0600	36.0600	33.2600	33.2600	+21.387%	6	2,949	-62.718%
2026-02-02	28.5300	28.5300	27.0000	27.4000	-7.119%	5	2,952	-54.745%
2026-01-30	44.7900	44.7900	27.8500	29.5000	-53.175%	12	2,954	-57.966%
2026-01-29	63.0000	63.0000	63.0000	63.0000	+10.429%	3	2,963	-80.317%
2026-01-28	57.0000	57.0500	57.0000	57.0500	+9.796%	5	2,963	-78.265%
2026-01-27	51.9600	51.9600	51.9600	51.9600	+2.083%	1	2,968	-76.135%
2026-01-26	54.3500	57.6000	50.9000	50.9000	+8.275%	29	2,969	-75.639%
2026-01-23	44.6000	47.0100	44.6000	47.0100	+14.659%	62	2,984	-73.623%
2026-01-22	41.0000	41.0000	41.0000	41.0000	+5.453%	1	3,041	-69.756%
2026-01-21	38.8000	39.0400	38.8000	38.8800	-2.287%	3	3,042	-68.107%
2026-01-20	39.7900	39.7900	39.7900	39.7900	+12.085%	1	3,044	-68.836%
2026-01-16	35.5000	35.5000	35.5000	35.5000	-5.960%	1	3,046	-65.070%
2026-01-15	35.5100	37.7500	35.5100	37.7500	+2.027%	12	3,046	-67.152%
2026-01-14	36.5500	37.0000	36.5400	37.0000	+7.402%	77	3,055	-66.486%
2026-01-13	34.4500	34.4500	34.4500	34.4500	+8.163%	10	3,056	-64.006%
2026-01-12	31.6000	32.3000	31.6000	31.8500	+20.416%	50	3,076	-61.068%
2026-01-09	26.2500	26.8000	26.2500	26.4500	-2.614%	126	3,116	-53.119%
2026-01-06	27.1600	27.1600	27.1600	27.1600	+12.650%	1	3,217	-54.345%
2026-01-05	24.1000	24.1100	24.1000	24.1100	+13.139%	10	3,224	-48.569%
2026-01-02	21.3100	21.3100	21.3100	21.3100	-15.336%	5	3,224	-41.811%
2025-12-30	23.5500	25.2100	23.5500	25.1700	+24.296%	34	3,229	-50.735%
2025-12-29	21.3400	21.3400	20.2500	20.2500	-19.643%	31	3,213	-38.765%
2025-12-26	23.4000	25.2000	23.4000	25.2000	+29.231%	80	3,214	-50.794%
2025-12-24	20.0600	20.0900	19.5000	19.5000	-1.763%	4	3,217	-36.410%
2025-12-23	17.6500	19.8500	17.6500	19.8500	+13.105%	131	3,217	-37.531%
2025-12-22	17.8000	17.8000	17.5500	17.5500	+7.012%	4	3,220	-29.345%
2025-12-19	15.9000	16.4000	15.9000	16.4000	+10.961%	17	3,221	-24.390%
2025-12-18	15.0000	15.0800	14.7800	14.7800	-6.633%	224	3,238	-16.103%
2025-12-17	15.9000	15.9000	15.8300	15.8300	+18.577%	11	3,420	-21.668%
2025-12-16	13.3500	13.3500	13.3500	13.3500	-1.257%	1	3,416	-7.116%
2025-12-15	13.4500	13.5200	13.4500	13.5200	+15.556%	2	3,417	-8.284%
2025-12-12	11.8500	11.8500	11.7000	11.7000	-14.599%	3	3,415	+5.983%
2025-12-11	12.9500	13.8000	12.9500	13.7000	+12.479%	22	3,416	-9.489%
2025-12-10	11.4000	12.1800	11.4000	12.1800	+4.014%	55	3,428	+1.806%
2025-12-09	11.7100	11.7100	11.7100	11.7100	+16.517%	1	3,443	+5.892%
2025-12-05	9.8300	10.6000	9.7700	10.0500	+11.050%	73	3,442	+23.383%
2025-12-04	9.9500	9.9500	8.7400	9.0500	-14.864%	1,108	3,458	+37.017%
2025-12-03	10.9000	10.9000	10.6300	10.6300	-2.028%	29	4,180	+16.651%
2025-12-02	10.0300	10.8500	10.0300	10.8500	-0.732%	23	4,195	+14.286%
2025-12-01	10.1500	11.5000	9.9500	10.9300	+16.898%	40	4,215	+13.449%
2025-11-28	7.3000	9.4000	7.3000	9.3500	+29.861%	32	4,198	+32.620%
2025-11-26	6.6000	7.2000	6.6000	7.2000	+24.567%	129	4,220	+72.222%
2025-11-25	5.7800	5.7800	5.7800	5.7800	-5.246%	7	4,220	+114.533%
2025-11-24	5.5500	6.1000	5.5500	6.1000	+10.909%	5	4,227	+103.279%
2025-11-21	5.1000	5.5000	5.1000	5.5000	0.000%	243	4,225	+125.455%
2025-11-20	6.0000	6.0000	5.4500	5.5000	-8.333%	579	4,245	+125.455%
2025-11-19	6.3000	6.7500	5.6000	6.0000	+4.348%	596	4,504	+106.667%
2025-11-18	5.6200	5.8500	5.6200	5.7500	+10.577%	11	4,175	+115.652%
2025-11-17	5.5700	5.5700	5.2000	5.2000	-6.306%	24	4,180	+138.462%
2025-11-14	5.0000	6.0500	5.0000	5.5500	-17.164%	210	4,170	+123.423%
2025-11-13	6.9400	7.2000	6.5000	6.7000	-3.319%	441	4,246	+85.075%
2025-11-12	6.2000	7.4500	5.9400	6.9300	+22.655%	906	3,986	+78.932%
2025-11-11	5.4700	5.6500	5.4700	5.6500	+9.496%	21	3,596	+119.469%
2025-11-10	4.9200	5.1600	4.9200	5.1600	+27.094%	18	3,591	+140.310%
2025-11-07	4.0000	4.0600	4.0000	4.0600	+4.103%	22	3,592	+205.419%
2025-11-06	3.9800	3.9800	3.9000	3.9000	0.000%	8	3,592	+217.949%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+4.278%	40	3,594	+217.949%
2025-11-04	4.0000	4.0000	3.7400	3.7400	-22.083%	14	3,554	+231.551%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-1.031%	11	3,557	+158.333%
2025-10-30	4.6000	4.8500	4.6000	4.8500	+6.593%	4	3,557	+155.670%
2025-10-29	4.5700	4.5700	4.5500	4.5500	+18.182%	6	3,557	+172.527%
2025-10-28	3.7500	3.9800	3.7500	3.8500	+3.217%	27	3,552	+222.078%
2025-10-27	3.5500	3.7300	3.4700	3.7300	-22.292%	989	3,036	+232.440%
2025-10-24	4.8000	4.8000	4.8000	4.8000	-2.240%	1	3,036	+158.333%
2025-10-23	4.9100	4.9100	4.9100	4.9100	+4.691%	2	3,035	+152.546%
2025-10-22	4.5500	4.6900	4.5500	4.6900	+3.991%	11	3,033	+164.392%
2025-10-21	4.6200	5.1000	4.2500	4.5100	-28.413%	42	3,032	+174.945%
2025-10-20	6.5600	7.3500	6.0300	6.3000	0.000%	143	3,019	+96.825%
2025-10-17	6.8500	6.8500	5.8500	6.3000	-9.353%	255	3,069	+96.825%
2025-10-16	7.0200	7.2900	6.9500	6.9500	+9.105%	164	2,835	+78.417%
2025-10-15	6.1000	6.3700	5.9500	6.3700	+11.754%	45	2,722	+94.662%
2025-10-14	5.0000	6.1000	4.8500	5.7000	+5.556%	219	2,708	+117.544%
2025-10-13	5.2200	5.5000	5.0600	5.4000	+22.172%	379	2,643	+129.630%
2025-10-10	4.2000	4.5000	4.2000	4.4200	+11.616%	27	2,618	+180.543%
2025-10-09	4.5600	4.6300	3.9600	3.9600	-7.477%	140	2,618	+213.131%
2025-10-08	4.1000	4.4400	4.1000	4.2800	+18.889%	264	2,619	+189.720%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-11.111%	4	2,619	+244.444%
2025-10-06	3.9800	4.1000	3.9800	4.0500	+9.756%	66	2,623	+206.173%
2025-10-03	3.7300	3.7900	3.6900	3.6900	+17.143%	69	2,616	+236.043%
2025-10-02	3.2500	3.2500	3.1500	3.1500	-18.182%	5	2,616	+293.651%
2025-10-01	3.7600	3.8500	3.7600	3.8500	+8.451%	26	2,616	+222.078%
2025-09-30	3.4700	3.6900	3.4300	3.5500	-8.974%	19	2,616	+249.296%
2025-09-29	3.7900	3.9000	3.7900	3.9000	+43.911%	10	2,616	+217.949%
2025-09-24	2.7100	2.7100	2.7100	2.7100	+42.632%	35	2,615	+357.565%
2025-09-18	1.9000	1.9000	1.8900	1.9000	+0.529%	250	2,615	+552.632%
2025-09-17	2.0000	2.0000	1.8900	1.8900	-9.569%	102	2,615	+556.085%
2025-09-16	2.0900	2.0900	2.0900	2.0900	-4.566%	1	2,614	+493.301%
2025-09-15	2.1300	2.1900	2.1300	2.1900	+23.034%	2,588	2,613	+466.210%
2025-09-09	1.7800	1.7800	1.7800	1.7800	-9.645%	249	587	+596.629%
2025-09-08	1.9700	1.9700	1.9700	1.9700	-13.974%	319	339	+529.442%
2025-09-03	2.2700	2.3500	2.2700	2.2900	+8.019%	10	27	+441.485%
2025-09-02	1.9300	2.1200	1.9100	2.1200	0.000%	23	20	+484.906%