Dark

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

Expired

Sep 17, 2026

9.93+7.351%(+0.68)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0400	10.6300	9.9300	9.9300	+7.351%	41	8,484	0.000%
2026-09-16	9.2500	9.2500	9.2500	9.2500	+16.060%	1	8,482	+7.351%
2026-09-14	7.9700	7.9700	7.9700	7.9700	-27.015%	1	8,482	+24.592%
2026-09-08	10.7700	11.0100	10.7300	10.9200	+1.581%	76	8,482	-9.066%
2026-09-04	10.4500	10.7500	10.4500	10.7500	-3.327%	3	8,484	-7.628%
2026-08-28	13.2800	13.2800	11.0200	11.1200	-19.009%	127	8,484	-10.701%
2026-08-27	13.9000	13.9300	13.6000	13.7300	+24.818%	153	8,485	-27.677%
2026-08-17	11.0000	11.0000	11.0000	11.0000	+9.127%	2	8,485	-9.727%
2026-08-13	10.0800	10.0800	10.0800	10.0800	-7.268%	1	8,485	-1.488%
2026-08-12	10.9600	10.9700	10.8000	10.8700	+5.432%	10	8,485	-8.648%
2026-08-11	10.3600	10.4200	10.2600	10.3100	+2.485%	26	8,485	-3.686%
2026-08-10	10.0500	10.0600	10.0500	10.0600	+11.406%	2	8,485	-1.292%
2026-08-07	9.5500	9.7600	9.0300	9.0300	+23.361%	11	8,485	+9.967%
2026-08-06	7.7100	7.7400	7.2800	7.3200	-13.577%	72	8,484	+35.656%
2026-08-05	8.6200	8.6800	8.3300	8.4700	+39.080%	72	8,484	+17.237%
2026-08-04	6.4200	6.4200	6.0900	6.0900	+22.535%	81	8,484	+63.054%
2026-08-03	4.5400	5.0800	4.5400	4.9700	-4.239%	86	8,492	+99.799%
2026-07-31	4.9200	5.2200	4.8300	5.1900	-16.960%	58	8,492	+91.329%
2026-07-30	5.4800	6.2500	5.4800	6.2500	+15.741%	21	8,493	+58.880%
2026-07-29	4.9000	5.4000	4.7400	5.4000	+10.429%	32	8,489	+83.889%
2026-07-28	4.7600	4.8900	4.7600	4.8900	-17.399%	12	8,481	+103.067%
2026-07-27	6.1600	6.1600	5.8500	5.9200	+2.600%	55	8,481	+67.736%
2026-07-24	5.9800	6.0800	5.7700	5.7700	+6.262%	84	8,481	+72.097%
2026-07-23	5.6200	5.6200	5.3800	5.4300	-22.869%	82	8,481	+82.873%
2026-07-22	7.3800	7.4600	6.9700	7.0400	+14.100%	80	8,481	+41.051%
2026-07-21	6.0700	6.4200	5.9800	6.1700	+25.918%	104	8,482	+60.940%
2026-07-20	5.2100	5.2100	4.9000	4.9000	+3.158%	111	8,483	+102.653%
2026-07-17	4.2900	4.8000	4.2400	4.7500	+6.264%	112	8,483	+109.053%
2026-07-16	4.7200	4.8300	4.4500	4.4700	-20.463%	148	8,483	+122.148%
2026-07-15	6.1500	6.1500	5.6200	5.6200	-10.080%	76	8,490	+76.690%
2026-07-14	6.6100	6.9500	6.2200	6.2500	+5.042%	80	8,490	+58.880%
2026-07-13	5.9900	6.0200	5.8400	5.9500	-21.088%	41	8,490	+66.891%
2026-07-09	7.5400	7.5400	7.5400	7.5400	+25.249%	2	8,490	+31.698%
2026-07-08	6.6200	6.6200	6.0200	6.0200	-33.259%	9	8,490	+64.950%
2026-07-06	9.0200	9.0200	9.0200	9.0200	+35.435%	1	8,484	+10.089%
2026-06-29	6.6600	6.6600	6.6600	6.6600	+11.371%	1	8,483	+49.099%
2026-06-24	7.2700	7.3900	5.9800	5.9800	-59.866%	46	8,482	+66.054%
2026-06-17	15.8100	15.8100	14.9000	14.9000	+32.799%	29	8,483	-33.356%
2026-06-11	11.2200	11.2200	11.2200	11.2200	-40.792%	2	8,483	-11.497%
2026-05-28	18.9500	18.9500	18.9500	18.9500	-39.688%	1	8,483	-47.599%
2026-05-13	31.4200	31.4200	31.4200	31.4200	+25.680%	2	8,483	-68.396%
2026-05-07	25.0000	25.0000	25.0000	25.0000	+18.203%	5	8,483	-60.280%
2026-05-01	21.1500	21.1500	21.1500	21.1500	-12.313%	6	8,488	-53.050%
2026-04-21	24.1200	24.1200	24.1200	24.1200	-11.324%	6	8,488	-58.831%
2026-04-17	27.2000	27.2000	27.2000	27.2000	+56.322%	1	8,488	-63.493%
2026-03-27	17.4000	17.4000	17.4000	17.4000	-4.238%	1	8,488	-42.931%
2026-03-20	18.1700	18.1700	18.1700	18.1700	-27.320%	1	8,488	-45.349%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-29.972%	5	8,488	-60.280%
2026-03-02	35.7000	35.7000	35.7000	35.7000	-1.245%	14	8,489	-72.185%
2026-02-25	36.1500	36.1500	36.1500	36.1500	+7.111%	1	8,502	-72.531%
2026-02-24	34.1700	34.1700	33.7500	33.7500	+15.306%	7	8,502	-70.578%
2026-02-20	29.2700	29.2700	29.2700	29.2700	+19.469%	2	8,500	-66.074%
2026-02-19	24.5000	24.5000	24.5000	24.5000	+3.376%	1	8,498	-59.469%
2026-02-18	23.7000	23.7000	23.7000	23.7000	-4.819%	1	8,498	-58.101%
2026-02-13	24.9000	24.9000	24.9000	24.9000	-14.138%	2	8,498	-60.120%
2026-02-12	28.9500	29.0000	28.9500	29.0000	+4.429%	4	8,498	-65.759%
2026-02-10	28.7500	28.7500	27.7700	27.7700	-8.410%	7	8,494	-64.242%
2026-02-09	28.0200	30.3700	28.0200	30.3200	+21.621%	806	8,492	-67.249%
2026-02-06	24.9300	24.9300	24.9300	24.9300	+4.968%	1	8,492	-60.168%
2026-02-05	23.7500	23.7500	23.7500	23.7500	-21.488%	4	8,492	-58.189%
2026-02-04	30.2500	30.2500	30.2500	30.2500	-4.181%	1	8,488	-67.174%
2026-02-03	31.5700	31.5700	31.5700	31.5700	-20.278%	1	8,488	-68.546%
2026-01-30	39.6000	39.6000	39.6000	39.6000	-19.184%	20	8,488	-74.924%
2026-01-27	49.0000	49.0000	49.0000	49.0000	-5.314%	2	8,488	-79.735%
2026-01-26	52.0000	52.0000	51.7500	51.7500	+36.148%	10	8,488	-80.812%
2026-01-21	38.0100	38.0100	38.0100	38.0100	-0.315%	5	8,488	-73.875%
2026-01-20	38.7300	39.1000	38.1300	38.1300	+11.166%	10	8,488	-73.958%
2026-01-15	34.3000	34.3000	34.3000	34.3000	-4.029%	1	8,488	-71.050%
2026-01-14	35.7400	35.7400	35.7400	35.7400	+11.270%	4	8,488	-72.216%
2026-01-13	32.1200	32.1200	32.1200	32.1200	+8.881%	5	8,488	-69.085%
2026-01-12	29.5000	29.5000	29.5000	29.5000	+30.531%	5	8,488	-66.339%
2026-01-07	22.6000	22.6000	22.6000	22.6000	-0.484%	8	8,488	-56.062%
2026-01-05	22.7000	22.7100	22.7000	22.7100	+16.701%	20	8,488	-56.275%
2025-12-31	19.4600	19.4600	19.4600	19.4600	-4.701%	10	8,488	-48.972%
2025-12-29	20.4200	20.4200	20.4200	20.4200	-13.840%	2	8,488	-51.371%
2025-12-26	21.2100	23.7000	21.2100	23.7000	+30.220%	20	8,488	-58.101%
2025-12-24	18.2000	18.2000	18.2000	18.2000	+1.224%	5	8,490	-45.440%
2025-12-23	17.1000	17.9800	17.1000	17.9800	+14.522%	13	8,490	-44.772%
2025-12-22	15.9500	15.9500	15.7000	15.7000	+3.630%	103	8,490	-36.752%
2025-12-19	14.4200	15.1500	14.4200	15.1500	+11.397%	17	8,490	-34.455%
2025-12-18	13.8600	14.1400	13.5900	13.6000	-8.356%	27	8,485	-26.985%
2025-12-17	13.6300	14.8400	13.6300	14.8400	+20.259%	32	8,505	-33.086%
2025-12-16	12.3400	12.3400	12.3400	12.3400	-0.081%	10	8,505	-19.530%
2025-12-15	12.3500	12.3500	12.3500	12.3500	+11.261%	6	8,505	-19.595%
2025-12-12	11.1000	11.1000	11.1000	11.1000	-9.756%	30	8,505	-10.541%
2025-12-11	12.7500	12.8500	12.3000	12.3000	+8.370%	43	8,505	-19.268%
2025-12-10	11.3500	11.3500	11.3500	11.3500	+8.612%	1	8,489	-12.511%
2025-12-09	9.4000	10.6000	9.3500	10.4500	+22.222%	14	8,489	-4.976%
2025-12-08	8.5500	8.5500	8.5500	8.5500	-2.841%	2	8,489	+16.140%
2025-12-05	9.0900	9.0900	8.8000	8.8000	+8.642%	4	8,489	+12.841%
2025-12-04	8.9000	8.9000	8.0000	8.1000	-17.347%	229	8,489	+22.593%
2025-12-03	9.8000	9.8000	9.8000	9.8000	-2.000%	10	8,492	+1.327%
2025-12-02	9.9000	10.0000	9.2300	10.0000	-1.672%	26	8,492	-0.700%
2025-12-01	9.5500	10.1700	9.1000	10.1700	+27.925%	20	8,492	-2.360%
2025-11-28	7.4700	8.1000	7.4700	7.9500	+54.369%	284	8,490	+24.906%
2025-11-18	4.9800	5.1500	4.9800	5.1500	+7.966%	4	8,490	+92.816%
2025-11-17	4.7700	4.7700	4.7700	4.7700	-13.273%	10	8,490	+108.176%
2025-11-14	5.0500	5.5000	5.0500	5.5000	-9.984%	14	8,490	+80.545%
2025-11-13	6.1100	6.1100	6.1100	6.1100	-3.780%	1	8,486	+62.520%
2025-11-12	5.6000	6.6000	5.6000	6.3500	+35.106%	172	8,489	+56.378%
2025-11-11	4.6000	4.7000	4.5000	4.7000	+9.302%	5	8,477	+111.277%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+22.857%	1	8,477	+130.930%
2025-11-07	3.5000	3.5000	3.5000	3.5000	0.000%	10	8,477	+183.714%
2025-11-05	3.5000	3.5000	3.5000	3.5000	0.000%	10	8,477	+183.714%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-6.667%	2	8,477	+183.714%
2025-11-03	3.8000	3.8000	3.7500	3.7500	-7.178%	6	8,477	+164.800%
2025-10-31	4.2000	4.2000	3.9300	4.0400	-6.047%	57	8,477	+145.792%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+8.861%	1	8,477	+130.930%
2025-10-29	3.9500	3.9500	3.9500	3.9500	+16.176%	2	8,477	+151.392%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+1.493%	10	8,477	+192.059%
2025-10-27	3.5000	3.5000	3.0000	3.3500	-23.165%	85	8,476	+196.418%
2025-10-23	4.3600	4.3600	4.3600	4.3600	+3.810%	2	8,476	+127.752%
2025-10-22	4.0500	4.2000	4.0500	4.2000	-8.696%	7	8,476	+136.429%
2025-10-21	3.9500	4.6000	3.9500	4.6000	-16.058%	7	8,476	+115.870%
2025-10-20	5.8500	5.8500	5.3000	5.4800	+1.670%	80	8,475	+81.204%
2025-10-17	6.0000	6.0000	4.9300	5.3900	-18.333%	46	8,475	+84.230%
2025-10-16	5.8500	6.6000	5.8500	6.6000	+25.714%	521	8,474	+50.455%
2025-10-15	5.8000	5.8000	5.2500	5.2500	+10.526%	79	8,015	+89.143%
2025-10-14	4.7500	4.7500	4.7500	4.7500	+6.742%	50	8,007	+109.053%
2025-10-13	4.4500	4.4500	4.4500	4.4500	+24.302%	9	8,057	+123.146%
2025-10-10	4.1500	4.1500	3.5800	3.5800	-0.831%	72	8,057	+177.374%
2025-10-09	4.0000	4.0000	3.6000	3.6100	-3.217%	5	8,081	+175.069%
2025-10-08	3.6500	3.8000	3.6500	3.7300	+16.563%	8,285	8,080	+166.220%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-8.571%	20	258	+210.313%
2025-10-06	3.4500	3.5000	3.4500	3.5000	+26.812%	6	238	+183.714%
2025-10-02	3.1000	3.1000	2.7500	2.7600	-17.117%	32	238	+259.783%
2025-10-01	3.3300	3.3300	3.3300	3.3300	+7.419%	1	206	+198.198%
2025-09-30	3.0000	3.1000	3.0000	3.1000	-7.186%	3	206	+220.323%
2025-09-29	3.4300	3.4300	3.3400	3.3400	+18.861%	33	203	+197.305%
2025-09-26	2.8100	2.8100	2.8100	2.8100	+24.889%	1	171	+253.381%
2025-09-24	2.2500	2.2500	2.2500	2.2500	-9.274%	4	171	+341.333%
2025-09-23	2.4800	2.4800	2.4800	2.4800	+25.888%	10	167	+300.403%
2025-09-19	2.0000	2.0000	1.9700	1.9700	+13.218%	105	157	+404.061%
2025-09-17	1.7400	1.7400	1.7400	1.7400	+2.353%	50	52	+470.690%
2025-09-15	1.7400	1.7400	1.7000	1.7000	+6.918%	4	2	+484.118%
2025-09-08	1.5900	1.5900	1.5900	1.5900	+6.000%	1	5	+524.528%
2025-09-05	1.5400	1.6300	1.5000	1.5000	-19.786%	7	6	+562.000%
2025-09-03	1.8700	1.8700	1.8700	1.8700	+55.833%	1	6	+431.016%
2025-08-18	1.2000	1.2000	1.2000	1.2000	0.000%	5	5	+727.500%