Dark

SLV20260918C51
SLV Sep 18 2026 51.00 Call (SLV260918C00051000)
option OPRA

Expired

Sep 17, 2026

8.41+26.087%(+1.74)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0000	8.5100	8.0000	8.4100	+26.087%	32	1,968	0.000%
2026-09-16	7.2000	7.2000	6.6700	6.6700	+8.104%	16	1,952	+26.087%
2026-09-15	6.1700	6.1700	6.1700	6.1700	-5.223%	1	1,954	+36.305%
2026-09-14	5.9000	6.5100	5.9000	6.5100	-8.567%	4	1,954	+29.186%
2026-09-11	7.7500	7.8500	7.1200	7.1200	+5.795%	8	1,953	+18.118%
2026-09-10	7.4000	7.4000	6.7300	6.7300	-32.565%	7	1,949	+24.963%
2026-09-09	9.9800	9.9800	9.9800	9.9800	+14.057%	1	1,952	-15.731%
2026-09-08	8.9000	8.9000	8.7500	8.7500	-3.528%	4	1,953	-3.886%
2026-09-04	9.0800	9.0800	9.0000	9.0700	-6.010%	4	1,966	-7.277%
2026-09-03	8.9800	9.6500	8.9500	9.6500	+23.718%	16	1,966	-12.850%
2026-09-01	7.8100	7.9100	7.7600	7.8000	-12.946%	50	1,969	+7.821%
2026-08-31	8.9700	9.0600	8.9500	8.9600	-20.918%	76	1,975	-6.138%
2026-08-28	12.7100	12.8500	11.1000	11.3300	+2.072%	80	1,975	-25.772%
2026-08-26	11.1000	11.1000	11.1000	11.1000	-3.057%	5	1,978	-24.234%
2026-08-24	11.8500	11.8500	11.4500	11.4500	-6.607%	2	1,984	-26.550%
2026-08-21	12.1000	12.2600	12.0700	12.2600	+13.835%	5	1,984	-31.403%
2026-08-20	9.9000	10.7700	9.9000	10.7700	+19.006%	3	1,988	-21.913%
2026-08-19	9.0500	9.0500	9.0500	9.0500	+11.867%	1	1,990	-7.072%
2026-08-18	8.0900	8.0900	8.0900	8.0900	-11.099%	13	1,989	+3.956%
2026-08-17	9.2800	9.2800	9.1000	9.1000	+11.383%	204	1,976	-7.582%
2026-08-14	8.3900	8.3900	8.1000	8.1700	-6.842%	3	2,180	+2.938%
2026-08-12	9.2900	9.2900	8.7700	8.7700	+7.607%	267	2,181	-4.105%
2026-08-11	8.4500	8.6500	8.1500	8.1500	-12.082%	28	2,247	+3.190%
2026-08-10	7.8000	9.2700	7.8000	9.2700	+26.639%	17	2,271	-9.277%
2026-08-07	8.0600	8.1700	7.3200	7.3200	+17.120%	12	2,268	+14.891%
2026-08-06	6.1700	6.3000	5.8000	6.2500	-5.589%	80	2,268	+34.560%
2026-08-05	6.6700	7.1700	6.5500	6.6200	+32.400%	116	2,270	+27.039%
2026-08-04	5.1500	5.2400	4.7600	5.0000	+23.457%	116	2,297	+68.200%
2026-08-03	3.4500	4.1200	3.4300	4.0500	+0.496%	298	2,295	+107.654%
2026-07-31	3.8500	4.0400	3.7000	4.0300	-17.755%	106	2,306	+108.685%
2026-07-30	4.0700	4.9200	4.0200	4.9000	+11.364%	39	2,244	+71.633%
2026-07-29	3.7600	4.8500	3.6100	4.4000	+14.286%	80	2,247	+91.136%
2026-07-28	3.7800	3.9500	3.6000	3.8500	-17.204%	74	2,252	+118.442%
2026-07-27	4.7400	4.9200	4.4800	4.6500	+2.198%	77	2,271	+80.860%
2026-07-24	4.3900	4.9800	4.3400	4.5500	+6.308%	123	2,310	+84.835%
2026-07-23	4.4100	4.5000	4.1500	4.2800	-25.565%	134	2,302	+96.495%
2026-07-22	5.6000	6.2300	5.6000	5.7500	+17.828%	101	2,291	+46.261%
2026-07-21	4.8100	5.1000	4.7300	4.8800	+30.133%	172	2,300	+72.336%
2026-07-20	3.8500	4.2000	3.7500	3.7500	+1.351%	2,093	2,351	+124.267%
2026-07-17	3.3000	3.7500	3.3000	3.7000	+3.352%	3,316	2,341	+127.297%
2026-07-16	3.7000	3.8700	3.4700	3.5800	-26.639%	185	1,650	+134.916%
2026-07-15	4.8800	4.9100	4.3900	4.8800	-4.126%	82	1,578	+72.336%
2026-07-14	5.2600	5.4800	5.0800	5.0900	+13.111%	81	1,576	+65.226%
2026-07-13	4.7500	4.7500	4.4700	4.5000	-23.729%	73	1,575	+86.889%
2026-07-10	5.7000	5.9000	5.7000	5.9000	-2.479%	18	1,565	+42.542%
2026-07-09	6.2200	6.2200	6.0500	6.0500	+16.346%	7	1,581	+39.008%
2026-07-08	5.4000	5.4000	4.9200	5.2000	-16.399%	41	1,594	+61.731%
2026-07-07	6.9600	6.9600	6.2200	6.2200	-15.718%	46	1,600	+35.209%
2026-07-06	7.3800	7.3800	7.3800	7.3800	+8.529%	10	1,589	+13.957%
2026-07-02	7.2600	7.3500	6.7500	6.8000	+14.094%	62	1,526	+23.676%
2026-07-01	6.9000	7.0000	5.9600	5.9600	+10.166%	152	1,526	+41.107%
2026-06-29	5.3500	5.4100	5.3500	5.4100	-12.033%	7	1,522	+55.453%
2026-06-26	5.6200	6.3400	5.6200	6.1500	+10.811%	21	1,515	+36.748%
2026-06-25	5.3000	6.0000	5.3000	5.5500	+13.265%	12	1,509	+51.532%
2026-06-24	4.6000	5.2000	4.6000	4.9000	-14.035%	33	1,511	+71.633%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-51.489%	1	1,481	+47.544%
2026-06-17	13.2000	13.2000	11.7500	11.7500	-14.855%	2	1,481	-28.426%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-4.828%	1	1,481	-39.058%
2026-06-15	14.5000	14.5000	14.5000	14.5000	+29.464%	1	1,482	-42.000%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+6.262%	1	1,482	-24.911%
2026-06-10	10.5400	10.5400	10.5400	10.5400	-0.566%	2	1,481	-20.209%
2026-06-09	11.1500	11.1500	10.6000	10.6000	-38.192%	2	1,483	-20.660%
2026-06-03	17.1500	17.1500	17.1500	17.1500	-18.138%	2	1,481	-50.962%
2026-05-06	20.9200	20.9500	20.9200	20.9500	+22.874%	4	1,483	-59.857%
2026-04-28	17.0500	17.0500	17.0500	17.0500	-24.053%	2	1,479	-50.674%
2026-04-21	22.4500	22.4500	22.4500	22.4500	-0.222%	1	1,482	-62.539%
2026-04-16	22.5000	22.5000	22.5000	22.5000	-1.142%	4	1,482	-62.622%
2026-04-14	22.7600	22.7600	22.7600	22.7600	+23.360%	2	1,482	-63.049%
2026-04-02	18.4500	18.4500	18.4500	18.4500	+8.529%	1	1,480	-54.417%
2026-03-23	15.5300	17.0000	15.5300	17.0000	+4.294%	2	1,510	-50.529%
2026-03-20	16.2500	16.3000	16.2500	16.3000	-36.078%	103	1,511	-48.405%
2026-03-17	25.5000	25.5000	25.4000	25.5000	+0.394%	3	1,421	-67.020%
2026-03-16	25.9200	25.9200	25.4000	25.4000	-3.788%	2	1,418	-66.890%
2026-03-05	26.4000	26.4000	26.4000	26.4000	-6.549%	1	1,428	-68.144%
2026-03-03	28.2500	28.2500	28.2500	28.2500	-16.789%	1	1,428	-70.230%
2026-03-02	33.9500	33.9500	33.9500	33.9500	+4.301%	1	1,428	-75.228%
2026-02-24	32.5500	32.5500	32.5500	32.5500	-0.913%	4	1,429	-74.163%
2026-02-23	32.8500	32.8500	32.8500	32.8500	+19.022%	3	1,429	-74.399%
2026-02-20	27.6000	27.6000	27.6000	27.6000	+21.053%	1	1,426	-69.529%
2026-02-18	22.8000	22.8000	22.8000	22.8000	-19.718%	4	1,427	-63.114%
2026-02-09	26.5900	28.4000	26.5000	28.4000	+20.034%	6	1,427	-70.387%
2026-02-06	22.9900	23.6600	22.9900	23.6600	-26.975%	46	1,426	-64.455%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+17.604%	39	1,382	-74.043%
2026-01-30	27.5500	27.5500	27.5500	27.5500	-53.210%	10	1,405	-69.474%
2026-01-29	58.8800	58.8800	58.8800	58.8800	+11.052%	2	1,395	-85.717%
2026-01-28	53.4000	53.4000	53.0200	53.0200	+8.581%	4	1,397	-84.138%
2026-01-26	55.5500	55.5500	48.8300	48.8300	+27.827%	2	1,395	-82.777%
2026-01-22	38.1500	38.2000	38.1500	38.2000	+3.833%	2	1,395	-77.984%
2026-01-20	36.7900	36.7900	36.7900	36.7900	+8.685%	1	1,395	-77.141%
2026-01-15	33.1000	34.3000	33.1000	33.8500	-1.884%	3	1,395	-75.155%
2026-01-14	34.5000	34.5000	34.5000	34.5000	+21.779%	1	1,394	-75.623%
2026-01-12	28.3300	28.3300	28.3300	28.3300	+19.334%	4	1,393	-70.314%
2026-01-09	23.7400	23.7400	23.7400	23.7400	+14.135%	5	1,397	-64.575%
2026-01-05	20.8000	20.8000	20.8000	20.8000	+16.201%	1	1,397	-59.567%
2026-01-02	17.9000	17.9000	17.9000	17.9000	-0.279%	2	1,397	-53.017%
2025-12-31	18.9200	18.9200	17.9500	17.9500	-19.362%	5	1,393	-53.148%
2025-12-30	22.2600	22.2600	22.2600	22.2600	+26.477%	3	1,393	-62.219%
2025-12-29	17.7500	17.7500	17.6000	17.6000	-14.976%	2	1,393	-52.216%
2025-12-26	20.1000	20.7000	20.1000	20.7000	+39.394%	3	1,394	-59.372%
2025-12-22	14.8700	14.9100	14.8200	14.8500	+8.394%	15	1,396	-43.367%
2025-12-19	13.6700	13.7800	13.6700	13.7000	+11.837%	19	1,403	-38.613%
2025-12-18	12.2700	12.2700	12.2500	12.2500	-7.337%	17	1,414	-31.347%
2025-12-17	12.6000	13.2300	12.5400	13.2200	+17.825%	107	1,413	-36.384%
2025-12-16	11.2200	11.2200	11.2200	11.2200	+1.081%	20	1,400	-25.045%
2025-12-15	11.0000	11.2100	11.0000	11.1000	+12.690%	4	1,420	-24.234%
2025-12-12	11.6800	11.6800	9.8500	9.8500	-11.659%	7	1,422	-14.619%
2025-12-11	11.1500	11.1500	11.1500	11.1500	+44.617%	2	1,423	-24.574%
2025-12-08	7.7000	7.7300	7.7000	7.7100	-3.019%	4	1,423	+9.079%
2025-12-05	8.1500	8.7200	7.9500	7.9500	+11.657%	2,591	1,423	+5.786%
2025-12-04	7.3500	7.3500	7.1200	7.1200	-19.548%	101	2,095	+18.118%
2025-12-03	8.6700	8.9500	8.6700	8.8500	+1.491%	141	2,195	-4.972%
2025-12-02	8.4500	8.7200	8.3900	8.7200	-2.679%	2,100	2,157	-3.555%
2025-12-01	8.9700	8.9700	8.9600	8.9600	+16.364%	3	217	-6.138%
2025-11-28	6.8700	7.7000	6.8700	7.7000	+37.500%	36	219	+9.221%
2025-11-26	5.6000	5.6000	5.6000	5.6000	+12.000%	1	189	+50.179%
2025-11-19	5.1500	5.2400	5.0000	5.0000	+16.279%	20	189	+68.200%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-25.862%	1	181	+95.581%
2025-11-12	4.8600	5.8000	4.8600	5.8000	+58.038%	14	180	+45.000%
2025-11-10	3.6700	3.6700	3.6700	3.6700	+14.688%	39	188	+129.155%
2025-10-29	3.2000	3.2000	3.2000	3.2000	+6.667%	10	150	+162.813%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-21.260%	2	150	+180.333%
2025-10-23	3.5000	3.8700	3.5000	3.8100	+9.483%	106	149	+120.735%
2025-10-22	3.4800	3.4800	3.4800	3.4800	+1.163%	116	149	+141.667%
2025-10-21	3.4700	3.4700	3.4400	3.4400	-24.396%	2	38	+144.477%
2025-10-17	4.9000	4.9000	4.5500	4.5500	-18.750%	3	36	+84.835%
2025-10-16	4.8900	5.6000	4.8900	5.6000	+9.375%	5	33	+50.179%
2025-10-15	5.1200	5.1200	5.1200	5.1200	+32.642%	1	28	+64.258%
2025-10-14	3.8600	3.8600	3.8600	3.8600	+2.933%	7	27	+117.876%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+9.329%	10	27	+124.267%
2025-10-08	3.4300	3.4300	3.4300	3.4300	+24.727%	10	17	+145.190%
2025-10-03	2.7500	2.7500	2.7500	2.7500	-7.095%	7	17	+205.818%
2025-10-01	2.9700	2.9700	2.9600	2.9600	0.000%	10	10	+184.122%