Dark

SLV20260918C49
SLV Sep 18 2026 49.00 Call (SLV260918C00049000)
option OPRA

EOD

Jul 30, 2026

6.25+15.741%(+0.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.4800	6.2500	5.4800	6.2500	+15.741%	21	8,493	0.000%
2026-07-29	4.9000	5.4000	4.7400	5.4000	+10.429%	32	8,489	+15.741%
2026-07-28	4.7600	4.8900	4.7600	4.8900	-17.399%	12	8,481	+27.812%
2026-07-27	6.1600	6.1600	5.8500	5.9200	+2.600%	55	8,481	+5.574%
2026-07-24	5.9800	6.0800	5.7700	5.7700	+6.262%	84	8,481	+8.319%
2026-07-23	5.6200	5.6200	5.3800	5.4300	-22.869%	82	8,481	+15.101%
2026-07-22	7.3800	7.4600	6.9700	7.0400	+14.100%	80	8,481	-11.222%
2026-07-21	6.0700	6.4200	5.9800	6.1700	+25.918%	104	8,482	+1.297%
2026-07-20	5.2100	5.2100	4.9000	4.9000	+3.158%	111	8,483	+27.551%
2026-07-17	4.2900	4.8000	4.2400	4.7500	+6.264%	112	8,483	+31.579%
2026-07-16	4.7200	4.8300	4.4500	4.4700	-20.463%	148	8,483	+39.821%
2026-07-15	6.1500	6.1500	5.6200	5.6200	-10.080%	76	8,490	+11.210%
2026-07-14	6.6100	6.9500	6.2200	6.2500	+5.042%	80	8,490	0.000%
2026-07-13	5.9900	6.0200	5.8400	5.9500	-21.088%	41	8,490	+5.042%
2026-07-09	7.5400	7.5400	7.5400	7.5400	+25.249%	2	8,490	-17.109%
2026-07-08	6.6200	6.6200	6.0200	6.0200	-33.259%	9	8,490	+3.821%
2026-07-06	9.0200	9.0200	9.0200	9.0200	+35.435%	1	8,484	-30.710%
2026-06-29	6.6600	6.6600	6.6600	6.6600	+11.371%	1	8,483	-6.156%
2026-06-24	7.2700	7.3900	5.9800	5.9800	-59.866%	46	8,482	+4.515%
2026-06-17	15.8100	15.8100	14.9000	14.9000	+32.799%	29	8,483	-58.054%
2026-06-11	11.2200	11.2200	11.2200	11.2200	-40.792%	2	8,483	-44.296%
2026-05-28	18.9500	18.9500	18.9500	18.9500	-39.688%	1	8,483	-67.018%
2026-05-13	31.4200	31.4200	31.4200	31.4200	+25.680%	2	8,483	-80.108%
2026-05-07	25.0000	25.0000	25.0000	25.0000	+18.203%	5	8,483	-75.000%
2026-05-01	21.1500	21.1500	21.1500	21.1500	-12.313%	6	8,488	-70.449%
2026-04-21	24.1200	24.1200	24.1200	24.1200	-11.324%	6	8,488	-74.088%
2026-04-17	27.2000	27.2000	27.2000	27.2000	+56.322%	1	8,488	-77.022%
2026-03-27	17.4000	17.4000	17.4000	17.4000	-4.238%	1	8,488	-64.080%
2026-03-20	18.1700	18.1700	18.1700	18.1700	-27.320%	1	8,488	-65.603%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-29.972%	5	8,488	-75.000%
2026-03-02	35.7000	35.7000	35.7000	35.7000	-1.245%	14	8,489	-82.493%
2026-02-25	36.1500	36.1500	36.1500	36.1500	+7.111%	1	8,502	-82.711%
2026-02-24	34.1700	34.1700	33.7500	33.7500	+15.306%	7	8,502	-81.481%
2026-02-20	29.2700	29.2700	29.2700	29.2700	+19.469%	2	8,500	-78.647%
2026-02-19	24.5000	24.5000	24.5000	24.5000	+3.376%	1	8,498	-74.490%
2026-02-18	23.7000	23.7000	23.7000	23.7000	-4.819%	1	8,498	-73.629%
2026-02-13	24.9000	24.9000	24.9000	24.9000	-14.138%	2	8,498	-74.900%
2026-02-12	28.9500	29.0000	28.9500	29.0000	+4.429%	4	8,498	-78.448%
2026-02-10	28.7500	28.7500	27.7700	27.7700	-8.410%	7	8,494	-77.494%
2026-02-09	28.0200	30.3700	28.0200	30.3200	+21.621%	806	8,492	-79.387%
2026-02-06	24.9300	24.9300	24.9300	24.9300	+4.968%	1	8,492	-74.930%
2026-02-05	23.7500	23.7500	23.7500	23.7500	-21.488%	4	8,492	-73.684%
2026-02-04	30.2500	30.2500	30.2500	30.2500	-4.181%	1	8,488	-79.339%
2026-02-03	31.5700	31.5700	31.5700	31.5700	-20.278%	1	8,488	-80.203%
2026-01-30	39.6000	39.6000	39.6000	39.6000	-19.184%	20	8,488	-84.217%
2026-01-27	49.0000	49.0000	49.0000	49.0000	-5.314%	2	8,488	-87.245%
2026-01-26	52.0000	52.0000	51.7500	51.7500	+36.148%	10	8,488	-87.923%
2026-01-21	38.0100	38.0100	38.0100	38.0100	-0.315%	5	8,488	-83.557%
2026-01-20	38.7300	39.1000	38.1300	38.1300	+11.166%	10	8,488	-83.609%
2026-01-15	34.3000	34.3000	34.3000	34.3000	-4.029%	1	8,488	-81.778%
2026-01-14	35.7400	35.7400	35.7400	35.7400	+11.270%	4	8,488	-82.513%
2026-01-13	32.1200	32.1200	32.1200	32.1200	+8.881%	5	8,488	-80.542%
2026-01-12	29.5000	29.5000	29.5000	29.5000	+30.531%	5	8,488	-78.814%
2026-01-07	22.6000	22.6000	22.6000	22.6000	-0.484%	8	8,488	-72.345%
2026-01-05	22.7000	22.7100	22.7000	22.7100	+16.701%	20	8,488	-72.479%
2025-12-31	19.4600	19.4600	19.4600	19.4600	-4.701%	10	8,488	-67.883%
2025-12-29	20.4200	20.4200	20.4200	20.4200	-13.840%	2	8,488	-69.393%
2025-12-26	21.2100	23.7000	21.2100	23.7000	+30.220%	20	8,488	-73.629%
2025-12-24	18.2000	18.2000	18.2000	18.2000	+1.224%	5	8,490	-65.659%
2025-12-23	17.1000	17.9800	17.1000	17.9800	+14.522%	13	8,490	-65.239%
2025-12-22	15.9500	15.9500	15.7000	15.7000	+3.630%	103	8,490	-60.191%
2025-12-19	14.4200	15.1500	14.4200	15.1500	+11.397%	17	8,490	-58.746%
2025-12-18	13.8600	14.1400	13.5900	13.6000	-8.356%	27	8,485	-54.044%
2025-12-17	13.6300	14.8400	13.6300	14.8400	+20.259%	32	8,505	-57.884%
2025-12-16	12.3400	12.3400	12.3400	12.3400	-0.081%	10	8,505	-49.352%
2025-12-15	12.3500	12.3500	12.3500	12.3500	+11.261%	6	8,505	-49.393%
2025-12-12	11.1000	11.1000	11.1000	11.1000	-9.756%	30	8,505	-43.694%
2025-12-11	12.7500	12.8500	12.3000	12.3000	+8.370%	43	8,505	-49.187%
2025-12-10	11.3500	11.3500	11.3500	11.3500	+8.612%	1	8,489	-44.934%
2025-12-09	9.4000	10.6000	9.3500	10.4500	+22.222%	14	8,489	-40.191%
2025-12-08	8.5500	8.5500	8.5500	8.5500	-2.841%	2	8,489	-26.901%
2025-12-05	9.0900	9.0900	8.8000	8.8000	+8.642%	4	8,489	-28.977%
2025-12-04	8.9000	8.9000	8.0000	8.1000	-17.347%	229	8,489	-22.840%
2025-12-03	9.8000	9.8000	9.8000	9.8000	-2.000%	10	8,492	-36.224%
2025-12-02	9.9000	10.0000	9.2300	10.0000	-1.672%	26	8,492	-37.500%
2025-12-01	9.5500	10.1700	9.1000	10.1700	+27.925%	20	8,492	-38.545%
2025-11-28	7.4700	8.1000	7.4700	7.9500	+54.369%	284	8,490	-21.384%
2025-11-18	4.9800	5.1500	4.9800	5.1500	+7.966%	4	8,490	+21.359%
2025-11-17	4.7700	4.7700	4.7700	4.7700	-13.273%	10	8,490	+31.027%
2025-11-14	5.0500	5.5000	5.0500	5.5000	-9.984%	14	8,490	+13.636%
2025-11-13	6.1100	6.1100	6.1100	6.1100	-3.780%	1	8,486	+2.291%
2025-11-12	5.6000	6.6000	5.6000	6.3500	+35.106%	172	8,489	-1.575%
2025-11-11	4.6000	4.7000	4.5000	4.7000	+9.302%	5	8,477	+32.979%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+22.857%	1	8,477	+45.349%
2025-11-07	3.5000	3.5000	3.5000	3.5000	0.000%	10	8,477	+78.571%
2025-11-05	3.5000	3.5000	3.5000	3.5000	0.000%	10	8,477	+78.571%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-6.667%	2	8,477	+78.571%
2025-11-03	3.8000	3.8000	3.7500	3.7500	-7.178%	6	8,477	+66.667%
2025-10-31	4.2000	4.2000	3.9300	4.0400	-6.047%	57	8,477	+54.703%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+8.861%	1	8,477	+45.349%
2025-10-29	3.9500	3.9500	3.9500	3.9500	+16.176%	2	8,477	+58.228%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+1.493%	10	8,477	+83.824%
2025-10-27	3.5000	3.5000	3.0000	3.3500	-23.165%	85	8,476	+86.567%
2025-10-23	4.3600	4.3600	4.3600	4.3600	+3.810%	2	8,476	+43.349%
2025-10-22	4.0500	4.2000	4.0500	4.2000	-8.696%	7	8,476	+48.810%
2025-10-21	3.9500	4.6000	3.9500	4.6000	-16.058%	7	8,476	+35.870%
2025-10-20	5.8500	5.8500	5.3000	5.4800	+1.670%	80	8,475	+14.051%
2025-10-17	6.0000	6.0000	4.9300	5.3900	-18.333%	46	8,475	+15.955%
2025-10-16	5.8500	6.6000	5.8500	6.6000	+25.714%	521	8,474	-5.303%
2025-10-15	5.8000	5.8000	5.2500	5.2500	+10.526%	79	8,015	+19.048%
2025-10-14	4.7500	4.7500	4.7500	4.7500	+6.742%	50	8,007	+31.579%
2025-10-13	4.4500	4.4500	4.4500	4.4500	+24.302%	9	8,057	+40.449%
2025-10-10	4.1500	4.1500	3.5800	3.5800	-0.831%	72	8,057	+74.581%
2025-10-09	4.0000	4.0000	3.6000	3.6100	-3.217%	5	8,081	+73.130%
2025-10-08	3.6500	3.8000	3.6500	3.7300	+16.563%	8,285	8,080	+67.560%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-8.571%	20	258	+95.313%
2025-10-06	3.4500	3.5000	3.4500	3.5000	+26.812%	6	238	+78.571%
2025-10-02	3.1000	3.1000	2.7500	2.7600	-17.117%	32	238	+126.449%
2025-10-01	3.3300	3.3300	3.3300	3.3300	+7.419%	1	206	+87.688%
2025-09-30	3.0000	3.1000	3.0000	3.1000	-7.186%	3	206	+101.613%
2025-09-29	3.4300	3.4300	3.3400	3.3400	+18.861%	33	203	+87.126%
2025-09-26	2.8100	2.8100	2.8100	2.8100	+24.889%	1	171	+122.420%
2025-09-24	2.2500	2.2500	2.2500	2.2500	-9.274%	4	171	+177.778%
2025-09-23	2.4800	2.4800	2.4800	2.4800	+25.888%	10	167	+152.016%
2025-09-19	2.0000	2.0000	1.9700	1.9700	+13.218%	105	157	+217.259%
2025-09-17	1.7400	1.7400	1.7400	1.7400	+2.353%	50	52	+259.195%
2025-09-15	1.7400	1.7400	1.7000	1.7000	+6.918%	4	2	+267.647%
2025-09-08	1.5900	1.5900	1.5900	1.5900	+6.000%	1	5	+293.082%
2025-09-05	1.5400	1.6300	1.5000	1.5000	-19.786%	7	6	+316.667%
2025-09-03	1.8700	1.8700	1.8700	1.8700	+55.833%	1	6	+234.225%
2025-08-18	1.2000	1.2000	1.2000	1.2000	0.000%	5	5	+420.833%