Dark

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

EOD

Jul 30, 2026

4.90+11.364%(+0.50)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0700	4.9200	4.0200	4.9000	+11.364%	39	2,244	0.000%
2026-07-29	3.7600	4.8500	3.6100	4.4000	+14.286%	80	2,247	+11.364%
2026-07-28	3.7800	3.9500	3.6000	3.8500	-17.204%	74	2,252	+27.273%
2026-07-27	4.7400	4.9200	4.4800	4.6500	+2.198%	77	2,271	+5.376%
2026-07-24	4.3900	4.9800	4.3400	4.5500	+6.308%	123	2,310	+7.692%
2026-07-23	4.4100	4.5000	4.1500	4.2800	-25.565%	134	2,302	+14.486%
2026-07-22	5.6000	6.2300	5.6000	5.7500	+17.828%	101	2,291	-14.783%
2026-07-21	4.8100	5.1000	4.7300	4.8800	+30.133%	172	2,300	+0.410%
2026-07-20	3.8500	4.2000	3.7500	3.7500	+1.351%	2,093	2,351	+30.667%
2026-07-17	3.3000	3.7500	3.3000	3.7000	+3.352%	3,316	2,341	+32.432%
2026-07-16	3.7000	3.8700	3.4700	3.5800	-26.639%	185	1,650	+36.872%
2026-07-15	4.8800	4.9100	4.3900	4.8800	-4.126%	82	1,578	+0.410%
2026-07-14	5.2600	5.4800	5.0800	5.0900	+13.111%	81	1,576	-3.733%
2026-07-13	4.7500	4.7500	4.4700	4.5000	-23.729%	73	1,575	+8.889%
2026-07-10	5.7000	5.9000	5.7000	5.9000	-2.479%	18	1,565	-16.949%
2026-07-09	6.2200	6.2200	6.0500	6.0500	+16.346%	7	1,581	-19.008%
2026-07-08	5.4000	5.4000	4.9200	5.2000	-16.399%	41	1,594	-5.769%
2026-07-07	6.9600	6.9600	6.2200	6.2200	-15.718%	46	1,600	-21.222%
2026-07-06	7.3800	7.3800	7.3800	7.3800	+8.529%	10	1,589	-33.604%
2026-07-02	7.2600	7.3500	6.7500	6.8000	+14.094%	62	1,526	-27.941%
2026-07-01	6.9000	7.0000	5.9600	5.9600	+10.166%	152	1,526	-17.785%
2026-06-29	5.3500	5.4100	5.3500	5.4100	-12.033%	7	1,522	-9.427%
2026-06-26	5.6200	6.3400	5.6200	6.1500	+10.811%	21	1,515	-20.325%
2026-06-25	5.3000	6.0000	5.3000	5.5500	+13.265%	12	1,509	-11.712%
2026-06-24	4.6000	5.2000	4.6000	4.9000	-14.035%	33	1,511	0.000%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-51.489%	1	1,481	-14.035%
2026-06-17	13.2000	13.2000	11.7500	11.7500	-14.855%	2	1,481	-58.298%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-4.828%	1	1,481	-64.493%
2026-06-15	14.5000	14.5000	14.5000	14.5000	+29.464%	1	1,482	-66.207%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+6.262%	1	1,482	-56.250%
2026-06-10	10.5400	10.5400	10.5400	10.5400	-0.566%	2	1,481	-53.510%
2026-06-09	11.1500	11.1500	10.6000	10.6000	-38.192%	2	1,483	-53.774%
2026-06-03	17.1500	17.1500	17.1500	17.1500	-18.138%	2	1,481	-71.429%
2026-05-06	20.9200	20.9500	20.9200	20.9500	+22.874%	4	1,483	-76.611%
2026-04-28	17.0500	17.0500	17.0500	17.0500	-24.053%	2	1,479	-71.261%
2026-04-21	22.4500	22.4500	22.4500	22.4500	-0.222%	1	1,482	-78.174%
2026-04-16	22.5000	22.5000	22.5000	22.5000	-1.142%	4	1,482	-78.222%
2026-04-14	22.7600	22.7600	22.7600	22.7600	+23.360%	2	1,482	-78.471%
2026-04-02	18.4500	18.4500	18.4500	18.4500	+8.529%	1	1,480	-73.442%
2026-03-23	15.5300	17.0000	15.5300	17.0000	+4.294%	2	1,510	-71.176%
2026-03-20	16.2500	16.3000	16.2500	16.3000	-36.078%	103	1,511	-69.939%
2026-03-17	25.5000	25.5000	25.4000	25.5000	+0.394%	3	1,421	-80.784%
2026-03-16	25.9200	25.9200	25.4000	25.4000	-3.788%	2	1,418	-80.709%
2026-03-05	26.4000	26.4000	26.4000	26.4000	-6.549%	1	1,428	-81.439%
2026-03-03	28.2500	28.2500	28.2500	28.2500	-16.789%	1	1,428	-82.655%
2026-03-02	33.9500	33.9500	33.9500	33.9500	+4.301%	1	1,428	-85.567%
2026-02-24	32.5500	32.5500	32.5500	32.5500	-0.913%	4	1,429	-84.946%
2026-02-23	32.8500	32.8500	32.8500	32.8500	+19.022%	3	1,429	-85.084%
2026-02-20	27.6000	27.6000	27.6000	27.6000	+21.053%	1	1,426	-82.246%
2026-02-18	22.8000	22.8000	22.8000	22.8000	-19.718%	4	1,427	-78.509%
2026-02-09	26.5900	28.4000	26.5000	28.4000	+20.034%	6	1,427	-82.746%
2026-02-06	22.9900	23.6600	22.9900	23.6600	-26.975%	46	1,426	-79.290%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+17.604%	39	1,382	-84.877%
2026-01-30	27.5500	27.5500	27.5500	27.5500	-53.210%	10	1,405	-82.214%
2026-01-29	58.8800	58.8800	58.8800	58.8800	+11.052%	2	1,395	-91.678%
2026-01-28	53.4000	53.4000	53.0200	53.0200	+8.581%	4	1,397	-90.758%
2026-01-26	55.5500	55.5500	48.8300	48.8300	+27.827%	2	1,395	-89.965%
2026-01-22	38.1500	38.2000	38.1500	38.2000	+3.833%	2	1,395	-87.173%
2026-01-20	36.7900	36.7900	36.7900	36.7900	+8.685%	1	1,395	-86.681%
2026-01-15	33.1000	34.3000	33.1000	33.8500	-1.884%	3	1,395	-85.524%
2026-01-14	34.5000	34.5000	34.5000	34.5000	+21.779%	1	1,394	-85.797%
2026-01-12	28.3300	28.3300	28.3300	28.3300	+19.334%	4	1,393	-82.704%
2026-01-09	23.7400	23.7400	23.7400	23.7400	+14.135%	5	1,397	-79.360%
2026-01-05	20.8000	20.8000	20.8000	20.8000	+16.201%	1	1,397	-76.442%
2026-01-02	17.9000	17.9000	17.9000	17.9000	-0.279%	2	1,397	-72.626%
2025-12-31	18.9200	18.9200	17.9500	17.9500	-19.362%	5	1,393	-72.702%
2025-12-30	22.2600	22.2600	22.2600	22.2600	+26.477%	3	1,393	-77.987%
2025-12-29	17.7500	17.7500	17.6000	17.6000	-14.976%	2	1,393	-72.159%
2025-12-26	20.1000	20.7000	20.1000	20.7000	+39.394%	3	1,394	-76.329%
2025-12-22	14.8700	14.9100	14.8200	14.8500	+8.394%	15	1,396	-67.003%
2025-12-19	13.6700	13.7800	13.6700	13.7000	+11.837%	19	1,403	-64.234%
2025-12-18	12.2700	12.2700	12.2500	12.2500	-7.337%	17	1,414	-60.000%
2025-12-17	12.6000	13.2300	12.5400	13.2200	+17.825%	107	1,413	-62.935%
2025-12-16	11.2200	11.2200	11.2200	11.2200	+1.081%	20	1,400	-56.328%
2025-12-15	11.0000	11.2100	11.0000	11.1000	+12.690%	4	1,420	-55.856%
2025-12-12	11.6800	11.6800	9.8500	9.8500	-11.659%	7	1,422	-50.254%
2025-12-11	11.1500	11.1500	11.1500	11.1500	+44.617%	2	1,423	-56.054%
2025-12-08	7.7000	7.7300	7.7000	7.7100	-3.019%	4	1,423	-36.446%
2025-12-05	8.1500	8.7200	7.9500	7.9500	+11.657%	2,591	1,423	-38.365%
2025-12-04	7.3500	7.3500	7.1200	7.1200	-19.548%	101	2,095	-31.180%
2025-12-03	8.6700	8.9500	8.6700	8.8500	+1.491%	141	2,195	-44.633%
2025-12-02	8.4500	8.7200	8.3900	8.7200	-2.679%	2,100	2,157	-43.807%
2025-12-01	8.9700	8.9700	8.9600	8.9600	+16.364%	3	217	-45.313%
2025-11-28	6.8700	7.7000	6.8700	7.7000	+37.500%	36	219	-36.364%
2025-11-26	5.6000	5.6000	5.6000	5.6000	+12.000%	1	189	-12.500%
2025-11-19	5.1500	5.2400	5.0000	5.0000	+16.279%	20	189	-2.000%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-25.862%	1	181	+13.953%
2025-11-12	4.8600	5.8000	4.8600	5.8000	+58.038%	14	180	-15.517%
2025-11-10	3.6700	3.6700	3.6700	3.6700	+14.688%	39	188	+33.515%
2025-10-29	3.2000	3.2000	3.2000	3.2000	+6.667%	10	150	+53.125%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-21.260%	2	150	+63.333%
2025-10-23	3.5000	3.8700	3.5000	3.8100	+9.483%	106	149	+28.609%
2025-10-22	3.4800	3.4800	3.4800	3.4800	+1.163%	116	149	+40.805%
2025-10-21	3.4700	3.4700	3.4400	3.4400	-24.396%	2	38	+42.442%
2025-10-17	4.9000	4.9000	4.5500	4.5500	-18.750%	3	36	+7.692%
2025-10-16	4.8900	5.6000	4.8900	5.6000	+9.375%	5	33	-12.500%
2025-10-15	5.1200	5.1200	5.1200	5.1200	+32.642%	1	28	-4.297%
2025-10-14	3.8600	3.8600	3.8600	3.8600	+2.933%	7	27	+26.943%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+9.329%	10	27	+30.667%
2025-10-08	3.4300	3.4300	3.4300	3.4300	+24.727%	10	17	+42.857%
2025-10-03	2.7500	2.7500	2.7500	2.7500	-7.095%	7	17	+78.182%
2025-10-01	2.9700	2.9700	2.9600	2.9600	0.000%	10	10	+65.541%