Dark

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

EOD

Jul 30, 2026

7.69+22.063%(+1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.4200	7.6900	7.4200	7.6900	+22.063%	2	2,872	0.000%
2026-07-29	6.1000	6.3000	6.1000	6.3000	-14.980%	12	2,871	+22.063%
2026-07-27	7.6400	7.6900	7.3500	7.4100	-1.200%	46	2,869	+3.779%
2026-07-24	7.4800	7.5300	7.4700	7.5000	+10.783%	92	2,869	+2.533%
2026-07-23	7.0500	7.1000	6.7000	6.7700	-18.138%	81	2,870	+13.589%
2026-07-22	9.2000	9.2400	8.2700	8.2700	+6.572%	81	2,874	-7.013%
2026-07-21	7.7200	7.8100	7.7200	7.7600	+18.473%	41	2,871	-0.902%
2026-07-20	6.3000	6.5500	6.1200	6.5500	+10.455%	60	2,871	+17.405%
2026-07-17	5.4300	5.9300	5.4300	5.9300	+4.401%	76	2,854	+29.680%
2026-07-16	5.7700	6.1300	5.6200	5.6800	-20.891%	78	2,854	+35.387%
2026-07-15	7.4200	7.5100	7.0100	7.1800	-7.593%	78	2,854	+7.103%
2026-07-14	8.1900	8.1900	7.7100	7.7700	+12.936%	82	2,855	-1.030%
2026-07-13	7.3600	7.3600	6.8400	6.8800	-21.371%	44	2,855	+11.773%
2026-06-30	8.7500	8.7500	8.7500	8.7500	+8.696%	3	2,859	-12.114%
2026-06-29	8.0000	8.0500	8.0000	8.0500	-8.627%	3	2,859	-4.472%
2026-06-26	8.8100	8.8100	8.8100	8.8100	+11.519%	1	2,859	-12.713%
2026-06-25	7.9000	7.9000	7.9000	7.9000	+8.666%	1	2,858	-2.658%
2026-06-24	8.9000	8.9000	7.2700	7.2700	-31.155%	2	2,858	+5.777%
2026-06-23	10.5600	10.5600	10.5600	10.5600	-32.952%	1	2,859	-27.178%
2026-06-12	14.6000	15.7500	14.6000	15.7500	+16.494%	2	2,857	-51.175%
2026-06-09	13.7000	13.7000	13.5200	13.5200	-15.763%	21	2,857	-43.121%
2026-06-08	16.0500	16.0500	16.0500	16.0500	-4.748%	1	2,856	-52.087%
2026-06-05	16.8500	16.8500	16.8500	16.8500	-23.756%	52	2,856	-54.362%
2026-05-22	22.1000	22.1000	22.1000	22.1000	-26.990%	10	2,856	-65.204%
2026-05-14	30.2700	30.2700	30.2700	30.2700	+15.534%	33	2,856	-74.595%
2026-05-07	26.2000	26.2000	26.2000	26.2000	+10.876%	10	2,854	-70.649%
2026-04-24	23.6300	23.6300	23.6300	23.6300	-17.980%	1	2,854	-67.457%
2026-04-17	29.0000	29.0000	28.8100	28.8100	+40.537%	8	2,854	-73.308%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+5.779%	4	2,855	-62.488%
2026-03-24	19.3800	19.3800	19.3800	19.3800	+7.667%	1	2,859	-60.320%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-29.852%	16	2,860	-57.278%
2026-03-18	24.7200	25.6600	24.7200	25.6600	-4.610%	11	2,876	-70.031%
2026-03-17	26.9000	26.9000	26.9000	26.9000	-16.563%	2	2,876	-71.413%
2026-03-11	32.2400	32.2400	32.2400	32.2400	+6.053%	1	2,876	-76.148%
2026-03-05	30.4000	30.4000	30.3500	30.4000	+0.496%	85	2,875	-74.704%
2026-03-03	30.2500	30.2500	30.2500	30.2500	-18.464%	1	2,875	-74.579%
2026-03-02	37.1000	37.1000	37.1000	37.1000	+21.639%	80	2,875	-79.272%
2026-02-20	30.5000	30.5000	30.5000	30.5000	+40.230%	4	2,875	-74.787%
2026-02-17	21.7500	21.7500	21.7500	21.7500	-11.765%	4	2,875	-64.644%
2026-02-13	25.1000	25.1000	24.5000	24.6500	0.000%	292	2,906	-68.803%
2026-02-12	24.6000	24.6500	24.5500	24.6500	-23.233%	9	2,906	-68.803%
2026-02-11	32.1100	32.1100	32.1100	32.1100	+5.175%	1	2,909	-76.051%
2026-02-09	30.4700	30.5300	30.4700	30.5300	+21.828%	2	2,909	-74.812%
2026-02-05	24.4900	26.2000	24.3800	25.0600	-24.654%	50	2,909	-69.314%
2026-02-03	36.0600	36.0600	33.2600	33.2600	+21.387%	6	2,949	-76.879%
2026-02-02	28.5300	28.5300	27.0000	27.4000	-7.119%	5	2,952	-71.934%
2026-01-30	44.7900	44.7900	27.8500	29.5000	-53.175%	12	2,954	-73.932%
2026-01-29	63.0000	63.0000	63.0000	63.0000	+10.429%	3	2,963	-87.794%
2026-01-28	57.0000	57.0500	57.0000	57.0500	+9.796%	5	2,963	-86.521%
2026-01-27	51.9600	51.9600	51.9600	51.9600	+2.083%	1	2,968	-85.200%
2026-01-26	54.3500	57.6000	50.9000	50.9000	+8.275%	29	2,969	-84.892%
2026-01-23	44.6000	47.0100	44.6000	47.0100	+14.659%	62	2,984	-83.642%
2026-01-22	41.0000	41.0000	41.0000	41.0000	+5.453%	1	3,041	-81.244%
2026-01-21	38.8000	39.0400	38.8000	38.8800	-2.287%	3	3,042	-80.221%
2026-01-20	39.7900	39.7900	39.7900	39.7900	+12.085%	1	3,044	-80.674%
2026-01-16	35.5000	35.5000	35.5000	35.5000	-5.960%	1	3,046	-78.338%
2026-01-15	35.5100	37.7500	35.5100	37.7500	+2.027%	12	3,046	-79.629%
2026-01-14	36.5500	37.0000	36.5400	37.0000	+7.402%	77	3,055	-79.216%
2026-01-13	34.4500	34.4500	34.4500	34.4500	+8.163%	10	3,056	-77.678%
2026-01-12	31.6000	32.3000	31.6000	31.8500	+20.416%	50	3,076	-75.856%
2026-01-09	26.2500	26.8000	26.2500	26.4500	-2.614%	126	3,116	-70.926%
2026-01-06	27.1600	27.1600	27.1600	27.1600	+12.650%	1	3,217	-71.686%
2026-01-05	24.1000	24.1100	24.1000	24.1100	+13.139%	10	3,224	-68.105%
2026-01-02	21.3100	21.3100	21.3100	21.3100	-15.336%	5	3,224	-63.914%
2025-12-30	23.5500	25.2100	23.5500	25.1700	+24.296%	34	3,229	-69.448%
2025-12-29	21.3400	21.3400	20.2500	20.2500	-19.643%	31	3,213	-62.025%
2025-12-26	23.4000	25.2000	23.4000	25.2000	+29.231%	80	3,214	-69.484%
2025-12-24	20.0600	20.0900	19.5000	19.5000	-1.763%	4	3,217	-60.564%
2025-12-23	17.6500	19.8500	17.6500	19.8500	+13.105%	131	3,217	-61.259%
2025-12-22	17.8000	17.8000	17.5500	17.5500	+7.012%	4	3,220	-56.182%
2025-12-19	15.9000	16.4000	15.9000	16.4000	+10.961%	17	3,221	-53.110%
2025-12-18	15.0000	15.0800	14.7800	14.7800	-6.633%	224	3,238	-47.970%
2025-12-17	15.9000	15.9000	15.8300	15.8300	+18.577%	11	3,420	-51.421%
2025-12-16	13.3500	13.3500	13.3500	13.3500	-1.257%	1	3,416	-42.397%
2025-12-15	13.4500	13.5200	13.4500	13.5200	+15.556%	2	3,417	-43.121%
2025-12-12	11.8500	11.8500	11.7000	11.7000	-14.599%	3	3,415	-34.274%
2025-12-11	12.9500	13.8000	12.9500	13.7000	+12.479%	22	3,416	-43.869%
2025-12-10	11.4000	12.1800	11.4000	12.1800	+4.014%	55	3,428	-36.864%
2025-12-09	11.7100	11.7100	11.7100	11.7100	+16.517%	1	3,443	-34.330%
2025-12-05	9.8300	10.6000	9.7700	10.0500	+11.050%	73	3,442	-23.483%
2025-12-04	9.9500	9.9500	8.7400	9.0500	-14.864%	1,108	3,458	-15.028%
2025-12-03	10.9000	10.9000	10.6300	10.6300	-2.028%	29	4,180	-27.658%
2025-12-02	10.0300	10.8500	10.0300	10.8500	-0.732%	23	4,195	-29.124%
2025-12-01	10.1500	11.5000	9.9500	10.9300	+16.898%	40	4,215	-29.643%
2025-11-28	7.3000	9.4000	7.3000	9.3500	+29.861%	32	4,198	-17.754%
2025-11-26	6.6000	7.2000	6.6000	7.2000	+24.567%	129	4,220	+6.806%
2025-11-25	5.7800	5.7800	5.7800	5.7800	-5.246%	7	4,220	+33.045%
2025-11-24	5.5500	6.1000	5.5500	6.1000	+10.909%	5	4,227	+26.066%
2025-11-21	5.1000	5.5000	5.1000	5.5000	0.000%	243	4,225	+39.818%
2025-11-20	6.0000	6.0000	5.4500	5.5000	-8.333%	579	4,245	+39.818%
2025-11-19	6.3000	6.7500	5.6000	6.0000	+4.348%	596	4,504	+28.167%
2025-11-18	5.6200	5.8500	5.6200	5.7500	+10.577%	11	4,175	+33.739%
2025-11-17	5.5700	5.5700	5.2000	5.2000	-6.306%	24	4,180	+47.885%
2025-11-14	5.0000	6.0500	5.0000	5.5500	-17.164%	210	4,170	+38.559%
2025-11-13	6.9400	7.2000	6.5000	6.7000	-3.319%	441	4,246	+14.776%
2025-11-12	6.2000	7.4500	5.9400	6.9300	+22.655%	906	3,986	+10.967%
2025-11-11	5.4700	5.6500	5.4700	5.6500	+9.496%	21	3,596	+36.106%
2025-11-10	4.9200	5.1600	4.9200	5.1600	+27.094%	18	3,591	+49.031%
2025-11-07	4.0000	4.0600	4.0000	4.0600	+4.103%	22	3,592	+89.409%
2025-11-06	3.9800	3.9800	3.9000	3.9000	0.000%	8	3,592	+97.179%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+4.278%	40	3,594	+97.179%
2025-11-04	4.0000	4.0000	3.7400	3.7400	-22.083%	14	3,554	+105.615%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-1.031%	11	3,557	+60.208%
2025-10-30	4.6000	4.8500	4.6000	4.8500	+6.593%	4	3,557	+58.557%
2025-10-29	4.5700	4.5700	4.5500	4.5500	+18.182%	6	3,557	+69.011%
2025-10-28	3.7500	3.9800	3.7500	3.8500	+3.217%	27	3,552	+99.740%
2025-10-27	3.5500	3.7300	3.4700	3.7300	-22.292%	989	3,036	+106.166%
2025-10-24	4.8000	4.8000	4.8000	4.8000	-2.240%	1	3,036	+60.208%
2025-10-23	4.9100	4.9100	4.9100	4.9100	+4.691%	2	3,035	+56.619%
2025-10-22	4.5500	4.6900	4.5500	4.6900	+3.991%	11	3,033	+63.966%
2025-10-21	4.6200	5.1000	4.2500	4.5100	-28.413%	42	3,032	+70.510%
2025-10-20	6.5600	7.3500	6.0300	6.3000	0.000%	143	3,019	+22.063%
2025-10-17	6.8500	6.8500	5.8500	6.3000	-9.353%	255	3,069	+22.063%
2025-10-16	7.0200	7.2900	6.9500	6.9500	+9.105%	164	2,835	+10.647%
2025-10-15	6.1000	6.3700	5.9500	6.3700	+11.754%	45	2,722	+20.722%
2025-10-14	5.0000	6.1000	4.8500	5.7000	+5.556%	219	2,708	+34.912%
2025-10-13	5.2200	5.5000	5.0600	5.4000	+22.172%	379	2,643	+42.407%
2025-10-10	4.2000	4.5000	4.2000	4.4200	+11.616%	27	2,618	+73.982%
2025-10-09	4.5600	4.6300	3.9600	3.9600	-7.477%	140	2,618	+94.192%
2025-10-08	4.1000	4.4400	4.1000	4.2800	+18.889%	264	2,619	+79.673%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-11.111%	4	2,619	+113.611%
2025-10-06	3.9800	4.1000	3.9800	4.0500	+9.756%	66	2,623	+89.877%
2025-10-03	3.7300	3.7900	3.6900	3.6900	+17.143%	69	2,616	+108.401%
2025-10-02	3.2500	3.2500	3.1500	3.1500	-18.182%	5	2,616	+144.127%
2025-10-01	3.7600	3.8500	3.7600	3.8500	+8.451%	26	2,616	+99.740%
2025-09-30	3.4700	3.6900	3.4300	3.5500	-8.974%	19	2,616	+116.620%
2025-09-29	3.7900	3.9000	3.7900	3.9000	+43.911%	10	2,616	+97.179%
2025-09-24	2.7100	2.7100	2.7100	2.7100	+42.632%	35	2,615	+183.764%
2025-09-18	1.9000	1.9000	1.8900	1.9000	+0.529%	250	2,615	+304.737%
2025-09-17	2.0000	2.0000	1.8900	1.8900	-9.569%	102	2,615	+306.878%
2025-09-16	2.0900	2.0900	2.0900	2.0900	-4.566%	1	2,614	+267.943%
2025-09-15	2.1300	2.1900	2.1300	2.1900	+23.034%	2,588	2,613	+251.142%
2025-09-09	1.7800	1.7800	1.7800	1.7800	-9.645%	249	587	+332.022%
2025-09-08	1.9700	1.9700	1.9700	1.9700	-13.974%	319	339	+290.355%
2025-09-03	2.2700	2.3500	2.2700	2.2900	+8.019%	10	27	+235.808%
2025-09-02	1.9300	2.1200	1.9100	2.1200	0.000%	23	20	+262.736%