Dark

SLV20260918C48
SLV Sep 18 2026 48.00 Call (SLV260918C00048000)
option OPRA

EOD

Jul 29, 2026

6.25+11.210%(+0.63)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.3700	6.8100	5.3700	6.2500	+11.210%	91	11,354	0.000%
2026-07-28	5.4700	5.6200	5.4700	5.6200	-15.489%	2	11,304	+11.210%
2026-07-27	6.9200	6.9400	6.6100	6.6500	-1.627%	44	11,305	-6.015%
2026-07-24	6.7400	6.9300	6.6400	6.7600	+12.106%	93	11,349	-7.544%
2026-07-23	6.2500	6.2500	6.0300	6.0300	-22.294%	112	11,352	+3.648%
2026-07-22	8.3100	8.3100	7.7300	7.7600	+10.384%	80	11,347	-19.459%
2026-07-21	6.7800	7.0400	6.7500	7.0300	+22.261%	62	11,352	-11.095%
2026-07-20	5.8000	5.9000	5.5000	5.7500	+7.477%	81	11,334	+8.696%
2026-07-17	4.8800	5.3500	4.8100	5.3500	+5.315%	84	11,339	+16.822%
2026-07-16	5.4000	5.4800	5.0000	5.0800	-21.240%	81	11,336	+23.031%
2026-07-15	6.6800	6.8500	6.2500	6.4500	-7.461%	90	11,328	-3.101%
2026-07-14	7.3800	7.6200	6.9700	6.9700	+10.460%	301	11,348	-10.330%
2026-07-13	6.9900	6.9900	6.1700	6.3100	-23.792%	151	11,536	-0.951%
2026-07-09	8.2800	8.2800	8.2800	8.2800	+20.000%	1	11,447	-24.517%
2026-07-08	7.1500	7.1500	6.8500	6.9000	-21.233%	116	11,451	-9.420%
2026-07-07	8.7400	8.7600	8.7400	8.7600	-8.750%	4	11,402	-28.653%
2026-07-06	9.6500	9.6500	9.5500	9.6000	+15.942%	13	11,398	-34.896%
2026-06-30	8.2800	8.2800	8.2800	8.2800	+13.425%	2	11,412	-24.517%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-8.750%	10	11,412	-14.384%
2026-06-26	8.1500	8.1500	8.0000	8.0000	+7.383%	15	11,404	-21.875%
2026-06-25	7.2000	7.4500	7.2000	7.4500	+9.559%	3	11,405	-16.107%
2026-06-24	7.8600	7.9500	6.5000	6.8000	-30.256%	221	11,407	-8.088%
2026-06-23	10.0300	10.0300	9.7500	9.7500	-22.311%	4	11,288	-35.897%
2026-06-22	12.5500	12.5500	12.5500	12.5500	-11.620%	100	11,284	-50.199%
2026-06-18	14.2000	14.2000	14.2000	14.2000	-18.857%	3	11,283	-55.986%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+49.573%	1	11,283	-64.286%
2026-06-11	11.7000	11.7000	11.7000	11.7000	-49.785%	1	11,283	-46.581%
2026-05-18	23.3000	23.3000	23.3000	23.3000	-19.237%	2	11,282	-73.176%
2026-05-14	28.8500	28.8500	28.8500	28.8500	+41.978%	1	11,282	-78.336%
2026-05-05	20.3200	20.3200	20.3200	20.3200	+10.136%	1	11,282	-69.242%
2026-04-29	18.4500	18.4500	18.4500	18.4500	-26.052%	3	11,282	-66.125%
2026-04-16	24.9500	24.9500	24.9500	24.9500	+6.035%	6	11,279	-74.950%
2026-04-10	23.4000	23.5300	23.4000	23.5300	+0.987%	6	11,279	-73.438%
2026-04-01	23.3000	23.3000	23.3000	23.3000	+0.822%	1	11,279	-73.176%
2026-03-31	23.1100	23.1100	23.1100	23.1100	+17.310%	1	11,279	-72.955%
2026-03-30	19.7000	19.7000	19.7000	19.7000	+14.203%	2	11,280	-68.274%
2026-03-20	18.3600	18.3600	17.2500	17.2500	-12.967%	3	11,282	-63.768%
2026-03-19	17.4500	19.8200	17.4500	19.8200	-29.340%	14	11,283	-68.466%
2026-03-13	28.0500	28.0500	28.0500	28.0500	-12.069%	2	11,281	-77.718%
2026-03-12	32.0000	32.0000	31.9000	31.9000	-9.375%	35	11,279	-80.408%
2026-03-10	34.8900	35.2000	34.8900	35.2000	+21.004%	6	11,309	-82.244%
2026-03-05	29.0900	29.0900	29.0900	29.0900	-5.090%	5	11,316	-78.515%
2026-03-04	30.3300	30.6500	30.3300	30.6500	-21.891%	6	11,316	-79.608%
2026-02-27	39.2400	39.2400	39.2400	39.2400	+35.638%	1	11,314	-84.072%
2026-02-20	27.6500	28.9300	27.6500	28.9300	-4.205%	22	11,313	-78.396%
2026-02-10	30.0400	30.2000	30.0400	30.2000	+0.835%	2	11,313	-79.305%
2026-02-09	29.7900	29.9500	29.6800	29.9500	+20.766%	8	11,314	-79.132%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-32.333%	8	11,317	-74.798%
2026-02-04	36.6500	36.6500	36.6500	36.6500	+40.207%	100	11,317	-82.947%
2026-02-02	26.1400	26.1400	26.1400	26.1400	-9.393%	10	11,367	-76.090%
2026-01-30	45.0000	45.0000	28.6800	28.8500	-44.466%	53	11,372	-78.336%
2026-01-29	51.9500	51.9500	51.9500	51.9500	-11.424%	1	11,347	-87.969%
2026-01-28	56.0000	58.6500	56.0000	58.6500	+18.485%	12	11,348	-89.344%
2026-01-27	50.9500	50.9500	49.5000	49.5000	-3.883%	7	11,348	-87.374%
2026-01-26	55.3600	55.3600	51.5000	51.5000	+11.835%	3	11,350	-87.864%
2026-01-23	43.8300	46.1000	43.8300	46.0500	+11.098%	69	11,350	-86.428%
2026-01-22	41.4500	41.4500	41.4500	41.4500	+22.997%	1	11,350	-84.922%
2026-01-16	34.5500	34.5500	33.7000	33.7000	-5.364%	7	11,356	-81.454%
2026-01-14	35.6100	35.6100	35.6100	35.6100	+15.243%	1	11,356	-82.449%
2026-01-12	29.9000	30.9000	29.9000	30.9000	+17.714%	3	11,356	-79.773%
2026-01-09	26.2500	26.2500	26.2500	26.2500	-2.957%	1	11,356	-76.190%
2026-01-06	26.1500	27.1000	26.1500	27.0500	+12.474%	11	11,357	-76.895%
2026-01-05	23.1000	24.0500	23.0900	24.0500	+14.252%	8	11,360	-74.012%
2026-01-02	21.0600	21.0600	21.0500	21.0500	+8.505%	10	11,360	-70.309%
2025-12-29	19.4000	19.4000	19.4000	19.4000	-20.978%	50	11,360	-67.784%
2025-12-26	22.0500	24.5500	22.0500	24.5500	+29.347%	6	11,410	-74.542%
2025-12-24	18.9800	18.9800	18.9800	18.9800	-0.732%	1	11,411	-67.071%
2025-12-23	18.3500	19.1200	18.3500	19.1200	+14.149%	14	11,411	-67.312%
2025-12-22	16.6800	16.7500	16.6800	16.7500	+13.023%	6	11,411	-62.687%
2025-12-19	14.8200	14.8200	14.8200	14.8200	+4.073%	3	11,412	-57.827%
2025-12-18	14.5800	14.5800	14.1000	14.2400	-6.316%	4	11,415	-56.110%
2025-12-17	14.5500	15.2000	14.5500	15.2000	+18.288%	62	11,413	-58.882%
2025-12-16	12.9500	12.9500	12.6800	12.8500	-3.383%	9	11,418	-51.362%
2025-12-15	12.9000	13.3000	12.7300	13.3000	+15.451%	89	11,417	-53.008%
2025-12-12	13.2300	13.2300	11.5200	11.5200	-14.222%	12,007	11,415	-45.747%
2025-12-11	12.4100	13.4300	12.1500	13.4300	+12.857%	66	2,667	-53.462%
2025-12-10	10.8000	11.9000	10.8000	11.9000	+6.726%	8	2,670	-47.479%
2025-12-09	10.2500	11.1500	10.2500	11.1500	+16.146%	21	2,666	-43.946%
2025-12-05	9.4000	9.6000	9.4000	9.6000	+11.628%	142	2,672	-34.896%
2025-12-04	9.6000	9.6000	8.4300	8.6000	-15.271%	261	2,770	-27.326%
2025-12-03	10.3500	10.4500	10.1100	10.1500	+2.216%	12	2,823	-38.424%
2025-12-02	9.7000	9.9300	9.5000	9.9300	-2.360%	73	2,831	-37.059%
2025-12-01	9.5500	10.7200	9.5500	10.1700	+16.229%	55	2,877	-38.545%
2025-11-28	8.5000	8.7500	7.8000	8.7500	+27.551%	78	2,903	-28.571%
2025-11-26	6.4200	6.8600	6.4200	6.8600	+24.727%	57	2,873	-8.892%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+5.769%	4	2,873	+13.636%
2025-11-21	4.8000	5.2000	4.8000	5.2000	0.000%	12	2,873	+20.192%
2025-11-20	5.6100	5.6100	5.1300	5.2000	-4.236%	18	2,883	+20.192%
2025-11-19	6.1800	6.1800	5.4300	5.4300	+5.437%	233	2,882	+15.101%
2025-11-18	5.1500	5.1500	5.1500	5.1500	+5.533%	6	2,905	+21.359%
2025-11-17	5.2200	5.4200	4.8800	4.8800	-11.273%	31	2,899	+28.074%
2025-11-14	5.3500	5.5500	5.2500	5.5000	-11.290%	177	2,890	+13.636%
2025-11-13	6.5300	6.5500	6.1400	6.2000	-8.824%	154	2,782	+0.806%
2025-11-12	5.9900	6.8500	5.9900	6.8000	+78.947%	141	2,752	-8.088%
2025-11-06	3.7300	3.8000	3.7300	3.8000	-17.391%	19	2,724	+64.474%
2025-10-31	4.6000	4.6000	4.6000	4.6000	+1.099%	2	2,728	+35.870%
2025-10-30	4.3700	4.5500	4.3700	4.5500	+13.750%	41	2,728	+37.363%
2025-10-29	4.2000	4.2000	4.0000	4.0000	+6.667%	13	2,748	+56.250%
2025-10-28	3.7500	3.7500	3.7500	3.7500	+5.932%	3	2,738	+66.667%
2025-10-27	3.6000	3.6300	3.5000	3.5400	-13.659%	17	2,722	+76.554%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-7.658%	1	2,722	+52.439%
2025-10-23	4.4500	4.4500	4.4400	4.4400	+1.602%	25	2,722	+40.766%
2025-10-22	4.0000	4.3700	4.0000	4.3700	+2.824%	27	2,722	+43.021%
2025-10-21	3.3000	4.7000	3.3000	4.2500	-29.167%	240	2,719	+47.059%
2025-10-20	6.0500	6.0500	5.5000	6.0000	+7.527%	109	2,917	+4.167%
2025-10-17	6.3100	6.3100	5.3000	5.5800	-16.716%	37	2,954	+12.007%
2025-10-16	6.2000	6.8000	5.9000	6.7000	+10.927%	87	2,954	-6.716%
2025-10-15	6.0000	6.0500	5.7000	6.0400	+15.048%	79	2,984	+3.477%
2025-10-14	5.3000	5.4500	5.0500	5.2500	+3.960%	352	2,936	+19.048%
2025-10-13	5.0900	5.0900	4.7500	5.0500	+38.356%	46	2,586	+23.762%
2025-10-09	4.5000	4.6000	3.4200	3.6500	-3.947%	49	2,577	+71.233%
2025-10-08	3.9500	4.0500	3.8000	3.8000	+7.649%	55	2,574	+64.474%
2025-10-07	3.5300	3.5300	3.5300	3.5300	-6.860%	1	2,562	+77.054%
2025-10-06	3.7900	3.7900	3.7900	3.7900	+6.761%	1	2,562	+64.908%
2025-10-03	3.4600	3.5500	3.4000	3.5500	+9.231%	64	2,562	+76.056%
2025-10-02	2.9700	3.2500	2.9700	3.2500	-8.451%	54	2,562	+92.308%
2025-10-01	3.6500	3.7500	3.5500	3.5500	+8.232%	270	2,552	+76.056%
2025-09-30	3.3000	3.3000	3.2800	3.2800	-4.928%	105	2,342	+90.549%
2025-09-29	3.4700	3.7000	3.4000	3.4500	+6.154%	91	2,289	+81.159%
2025-09-26	3.0000	3.2500	3.0000	3.2500	+26.459%	91	2,204	+92.308%
2025-09-25	2.5700	2.5700	2.5700	2.5700	+2.800%	2	2,185	+143.191%
2025-09-24	2.5000	2.5000	2.5000	2.5000	+1.215%	40	2,183	+150.000%
2025-09-23	2.7100	2.7100	2.4700	2.4700	-3.137%	2,004	2,183	+153.036%
2025-09-22	2.5600	2.5700	2.5500	2.5500	+50.000%	23	183	+145.098%
2025-09-18	1.7000	1.7000	1.7000	1.7000	-1.163%	10	181	+267.647%
2025-09-17	1.8400	1.8400	1.7200	1.7200	-10.881%	112	176	+263.372%
2025-09-16	2.0800	2.0800	1.9300	1.9300	-7.212%	31	84	+223.834%
2025-09-15	2.0800	2.0800	2.0800	2.0800	+20.231%	1	59	+200.481%
2025-09-10	1.7300	1.7300	1.7300	1.7300	+47.863%	2	58	+261.272%
2025-09-04	1.1700	1.1700	1.1700	1.1700	-35.000%	30	58	+434.188%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+13.208%	10	28	+247.222%
2025-08-29	1.5900	1.5900	1.5900	1.5900	+44.545%	8	10	+293.082%
2025-08-19	1.1000	1.1000	1.1000	1.1000	0.000%	10	10	+468.182%