Dark

SLV20260918C52
SLV Sep 18 2026 52.00 Call (SLV260918C00052000)
option OPRA

Expired

Sep 17, 2026

7.10+54.684%(+2.51)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.0600	7.5500	6.9700	7.1000	+54.684%	84	3,898	0.000%
2026-09-16	6.3600	6.5000	4.5900	4.5900	-17.297%	43	3,898	+54.684%
2026-09-15	5.3500	5.5500	5.3500	5.5500	+5.114%	17	5,080	+27.928%
2026-09-14	4.9500	5.6900	4.7500	5.2800	-16.057%	1,557	5,081	+34.470%
2026-09-11	6.9400	6.9400	6.1500	6.2900	+10.935%	27	5,080	+12.878%
2026-09-10	6.5000	6.5000	5.6700	5.6700	-40.063%	7	5,101	+25.220%
2026-09-09	9.2500	9.4600	9.2500	9.4600	+25.965%	47	5,106	-24.947%
2026-09-08	8.0000	8.0100	7.5100	7.5100	-3.718%	48	5,061	-5.459%
2026-09-04	7.8500	8.0000	7.7000	7.8000	-1.266%	16	5,048	-8.974%
2026-09-03	8.2300	8.2300	7.9000	7.9000	+7.923%	7	5,048	-10.127%
2026-09-02	7.2500	7.3800	6.9000	7.3200	+9.910%	161	5,053	-3.005%
2026-09-01	6.8500	7.0500	6.5200	6.6600	-20.430%	97	5,057	+6.607%
2026-08-31	8.2000	8.3700	8.1900	8.3700	+1.455%	24	5,042	-15.173%
2026-08-28	12.1300	12.1300	8.2500	8.2500	-23.752%	105	5,042	-13.939%
2026-08-27	9.8500	11.0700	9.8500	10.8200	+9.848%	76	5,047	-34.381%
2026-08-26	10.0600	10.0600	9.8500	9.8500	-6.190%	7	5,009	-27.919%
2026-08-25	9.6000	10.5000	9.6000	10.5000	+2.740%	3	5,012	-32.381%
2026-08-24	10.7500	10.9000	10.2200	10.2200	-7.762%	120	5,012	-30.528%
2026-08-21	11.2800	11.3800	11.0800	11.0800	+8.309%	83	4,915	-35.921%
2026-08-20	9.5000	10.7500	9.4100	10.2300	+19.231%	102	4,966	-30.596%
2026-08-19	7.6000	8.5800	7.5100	8.5800	+32.612%	48	4,975	-17.249%
2026-08-18	7.5000	7.5000	6.4500	6.4700	-21.860%	36	4,993	+9.737%
2026-08-17	7.7400	8.6200	7.7400	8.2800	+13.736%	33	4,988	-14.251%
2026-08-14	8.0000	8.0000	7.2800	7.2800	-2.019%	6	4,987	-2.473%
2026-08-13	7.2800	7.4300	7.2800	7.4300	-5.591%	56	4,988	-4.441%
2026-08-12	8.4300	8.6300	7.8700	7.8700	+6.495%	47	4,942	-9.784%
2026-08-11	7.7000	7.8100	7.3000	7.3900	-13.567%	48	5,008	-3.924%
2026-08-10	7.0400	8.6200	6.8500	8.5500	+26.292%	48	5,015	-16.959%
2026-08-07	7.2200	7.3500	6.5400	6.7700	+25.370%	163	5,012	+4.874%
2026-08-06	5.4800	5.6000	5.1700	5.4000	-7.692%	100	5,014	+31.481%
2026-08-05	5.5300	6.4300	5.5300	5.8500	+33.562%	260	5,005	+21.368%
2026-08-04	4.4500	4.6100	4.1400	4.3800	+26.957%	156	5,102	+62.100%
2026-08-03	2.9000	3.5000	2.8800	3.4500	-2.817%	258	5,158	+105.797%
2026-07-31	3.3000	3.5500	3.1500	3.5500	-17.442%	187	5,076	+100.000%
2026-07-30	3.4500	4.3400	3.4500	4.3000	+21.127%	72	5,037	+65.116%
2026-07-29	3.2900	4.2000	3.1400	3.5500	+7.576%	135	5,088	+100.000%
2026-07-28	3.3300	3.5000	3.1000	3.3000	-19.512%	136	5,065	+115.152%
2026-07-27	4.1500	4.3400	3.9000	4.1000	+2.500%	153	5,069	+73.171%
2026-07-24	3.8900	4.3900	3.8400	4.0000	+5.541%	126	5,025	+77.500%
2026-07-23	3.9800	4.0000	3.6700	3.7900	-25.247%	477	5,020	+87.335%
2026-07-22	4.8700	5.5000	4.8400	5.0700	+16.552%	175	4,819	+40.039%
2026-07-21	4.2800	4.5900	4.2000	4.3500	+31.818%	224	4,839	+63.218%
2026-07-20	3.4500	3.6800	3.3000	3.3000	+1.538%	158	4,797	+115.152%
2026-07-17	2.8800	3.3000	2.8800	3.2500	+8.333%	144	4,785	+118.462%
2026-07-16	3.3700	3.4200	3.0000	3.0000	-25.000%	192	4,773	+136.667%
2026-07-15	4.3800	4.3800	3.6000	4.0000	-12.088%	158	4,723	+77.500%
2026-07-14	4.8000	4.9000	4.5100	4.5500	+10.976%	238	4,945	+56.044%
2026-07-13	4.5000	4.5000	3.9400	4.1000	-20.388%	1,534	4,933	+73.171%
2026-07-10	5.1100	5.1500	5.0500	5.1500	-6.022%	22	3,557	+37.864%
2026-07-09	5.7000	5.8100	5.4800	5.4800	+14.167%	76	3,537	+29.562%
2026-07-08	4.9000	4.9000	4.3400	4.8000	-21.311%	32	3,544	+47.917%
2026-07-07	6.3000	6.3000	6.1000	6.1000	-11.594%	4	3,535	+16.393%
2026-07-06	6.6900	6.9500	6.6900	6.9000	+11.111%	35	3,537	+2.899%
2026-07-02	6.6400	6.6400	6.0200	6.2100	+6.701%	12	3,545	+14.332%
2026-07-01	5.8200	5.8200	5.8200	5.8200	+6.789%	2	3,545	+21.993%
2026-06-30	5.8300	6.0500	5.4500	5.4500	+8.135%	15	3,544	+30.275%
2026-06-29	5.1400	5.1400	4.8500	5.0400	-9.189%	35	3,545	+40.873%
2026-06-26	5.3000	5.8400	5.1500	5.5500	+11.000%	101	3,540	+27.928%
2026-06-25	5.1000	5.4000	4.7400	5.0000	+12.360%	20	3,509	+42.000%
2026-06-24	5.7000	5.7000	4.4100	4.4500	-38.536%	93	3,499	+59.551%
2026-06-23	7.2200	7.2500	7.2200	7.2400	-34.657%	22	3,441	-1.934%
2026-06-18	11.0900	11.0900	11.0800	11.0800	-4.400%	7	3,437	-35.921%
2026-06-12	11.5900	11.5900	11.5700	11.5900	+14.980%	20	3,437	-38.740%
2026-06-11	10.0800	10.0800	10.0800	10.0800	-3.077%	20	3,437	-29.563%
2026-06-09	10.3500	10.4000	10.3500	10.4000	-12.605%	2	3,437	-31.731%
2026-06-08	11.9000	11.9000	11.9000	11.9000	+0.084%	2	3,437	-40.336%
2026-06-05	11.8900	11.8900	11.8900	11.8900	-27.983%	14	3,437	-40.286%
2026-06-01	16.5100	16.5100	16.5100	16.5100	-7.299%	1	3,447	-56.996%
2026-05-29	17.9400	17.9400	17.8100	17.8100	-3.101%	40	3,447	-60.135%
2026-05-26	18.3800	18.3800	18.3800	18.3800	-6.463%	1	3,447	-61.371%
2026-05-06	19.6500	19.6500	19.6500	19.6500	-5.301%	2	3,447	-63.868%
2026-04-22	20.7500	20.7500	20.7500	20.7500	-8.105%	3	3,447	-65.783%
2026-04-20	22.5800	22.5800	22.5800	22.5800	-8.286%	6	3,447	-68.556%
2026-04-17	24.6200	24.6200	24.6200	24.6200	+12.164%	6	3,447	-71.162%
2026-04-16	21.9500	21.9500	21.9500	21.9500	+5.276%	3	3,447	-67.654%
2026-04-08	20.7500	20.8500	20.7500	20.8500	+19.690%	2	3,447	-65.947%
2026-03-19	16.2800	17.4200	16.2800	17.4200	-30.236%	2	3,448	-59.242%
2026-03-13	24.9700	24.9700	24.9700	24.9700	-14.894%	20	3,448	-71.566%
2026-03-12	29.3500	29.3500	29.3400	29.3400	-0.778%	4	3,448	-75.801%
2026-03-09	29.1800	29.5700	29.1800	29.5700	+6.176%	10	3,578	-75.989%
2026-03-06	27.8500	27.8500	27.8500	27.8500	+6.095%	6	3,578	-74.506%
2026-03-05	26.2500	26.2500	26.2500	26.2500	-0.568%	1	3,578	-72.952%
2026-03-03	26.6600	26.6600	26.4000	26.4000	-23.919%	6	3,578	-73.106%
2026-02-27	34.6800	34.7200	34.6800	34.7000	+13.029%	10	3,580	-79.539%
2026-02-26	29.4000	30.7000	29.4000	30.7000	-4.924%	12	3,580	-76.873%
2026-02-25	32.3200	32.3200	32.2900	32.2900	+13.418%	2	3,572	-78.012%
2026-02-20	28.4700	28.4700	28.4700	28.4700	+28.882%	10	3,572	-75.061%
2026-02-18	22.0900	22.0900	22.0900	22.0900	+8.818%	10	3,572	-67.859%
2026-02-12	20.3000	20.3000	20.3000	20.3000	-21.012%	1	3,562	-65.025%
2026-02-10	25.7000	25.7000	25.7000	25.7000	+28.822%	3	3,563	-72.374%
2026-02-05	19.9500	19.9500	19.9500	19.9500	-32.601%	1	3,566	-64.411%
2026-02-04	32.5000	32.5000	29.6000	29.6000	+2.957%	28	3,566	-76.014%
2026-02-03	30.8000	30.8000	28.7500	28.7500	+21.053%	11	3,586	-75.304%
2026-02-02	24.3800	24.3800	23.7500	23.7500	-13.949%	10	3,585	-70.105%
2026-01-30	32.2100	32.2100	27.6000	27.6000	-53.220%	9	3,594	-74.275%
2026-01-29	59.0000	59.0000	59.0000	59.0000	+26.609%	2	3,598	-87.966%
2026-01-27	48.1000	48.5000	46.3000	46.6000	-13.576%	75	3,596	-84.764%
2026-01-26	49.3200	55.3000	49.3200	53.9200	+29.305%	16	3,651	-86.832%
2026-01-23	39.9700	41.7000	39.9700	41.7000	+9.593%	34	3,662	-82.974%
2026-01-22	38.0500	38.0500	38.0500	38.0500	+11.388%	1	3,685	-81.340%
2026-01-21	34.1600	34.1600	34.1600	34.1600	-4.581%	3	3,685	-79.215%
2026-01-20	35.8000	35.8000	35.8000	35.8000	+10.767%	1	3,686	-80.168%
2026-01-14	32.3200	32.3200	32.3200	32.3200	+12.849%	1	3,686	-78.032%
2026-01-13	30.0700	30.3500	28.6400	28.6400	+1.849%	563	3,687	-75.209%
2026-01-12	28.0900	28.1200	28.0900	28.1200	+25.648%	8	4,187	-74.751%
2026-01-09	21.5500	22.3800	21.5500	22.3800	+17.419%	128	4,179	-68.275%
2026-01-08	18.5100	19.0600	18.5100	19.0600	-9.454%	4	4,296	-62.749%
2026-01-07	21.0000	21.0500	20.5700	21.0500	-9.384%	22	4,296	-66.271%
2026-01-06	23.6500	23.6500	23.2300	23.2300	+12.658%	14	4,316	-69.436%
2026-01-05	19.6800	20.6200	19.6800	20.6200	+10.860%	8	4,324	-65.567%
2026-01-02	18.5000	18.6000	18.5000	18.6000	+15.888%	4	4,324	-61.828%
2025-12-31	17.4000	17.6500	16.0500	16.0500	-26.207%	2,480	6,095	-55.763%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+24.144%	5	6,095	-67.356%
2025-12-29	17.8500	17.8500	16.8300	17.5200	-22.133%	5,132	6,097	-59.475%
2025-12-26	19.4100	22.5000	19.4100	22.5000	+35.379%	40	9,939	-68.444%
2025-12-24	16.6200	16.6200	16.6200	16.6200	+2.277%	2	9,975	-57.280%
2025-12-23	15.4000	16.2600	15.4000	16.2500	+13.557%	29	9,975	-56.308%
2025-12-22	14.4500	14.4500	14.0800	14.3100	+8.409%	25	9,983	-50.384%
2025-12-19	12.7500	13.2000	12.7500	13.2000	+9.091%	10	9,988	-46.212%
2025-12-18	12.1400	12.1400	12.0400	12.1000	-4.574%	15	9,984	-41.322%
2025-12-17	12.0200	12.6800	11.8500	12.6800	+19.623%	15	9,996	-44.006%
2025-12-16	10.6500	10.6500	10.4000	10.6000	+1.923%	8	9,990	-33.019%
2025-12-15	10.5000	10.5000	10.4000	10.4000	-7.143%	3	9,990	-31.731%
2025-12-12	11.0000	11.2000	11.0000	11.2000	+5.660%	6	9,995	-36.607%
2025-12-11	10.3100	11.2100	10.2300	10.6000	+15.468%	44	9,995	-33.019%
2025-12-10	9.0500	9.1800	9.0500	9.1800	-0.217%	22	10,006	-22.658%
2025-12-09	7.8500	9.4000	7.8500	9.2000	+25.170%	2,598	10,001	-22.826%
2025-12-08	7.1800	7.3500	7.1800	7.3500	-2.649%	16	8,342	-3.401%
2025-12-05	7.6800	7.9000	7.5500	7.5500	+12.687%	2,036	8,337	-5.960%
2025-12-04	10.6000	10.6000	6.7000	6.7000	-21.176%	154	8,385	+5.970%
2025-12-03	8.5500	8.7000	8.3700	8.5000	+2.410%	2,082	8,412	-16.471%
2025-12-02	8.6000	8.6000	7.8500	8.3000	-5.467%	454	6,359	-14.458%
2025-12-01	8.3200	8.8000	8.0500	8.7800	+17.852%	192	6,582	-19.134%
2025-11-28	6.5700	7.4500	6.5600	7.4500	+38.476%	2,517	6,512	-4.698%
2025-11-26	5.1500	5.3800	5.1500	5.3800	+35.516%	16	5,799	+31.970%
2025-11-24	3.9700	3.9700	3.9700	3.9700	-0.750%	1	5,799	+78.841%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-13.607%	10	5,799	+77.500%
2025-11-19	4.7300	4.7300	4.6300	4.6300	+12.379%	50	5,809	+53.348%
2025-11-17	4.1200	4.1200	4.1200	4.1200	-3.059%	1	5,805	+72.330%
2025-11-14	4.5000	4.5000	4.2500	4.2500	-13.968%	3	5,805	+67.059%
2025-11-13	4.9400	4.9400	4.9400	4.9400	-11.786%	2	5,803	+43.725%
2025-11-12	4.4200	5.6000	4.4200	5.6000	+41.772%	29	5,804	+26.786%
2025-11-11	3.9000	3.9500	3.8900	3.9500	+5.333%	14	5,789	+79.747%
2025-11-10	3.4900	3.7500	3.4900	3.7500	+34.409%	66	5,792	+89.333%
2025-11-05	2.7900	2.7900	2.7900	2.7900	+0.360%	10	5,794	+154.480%
2025-11-04	2.7800	2.7800	2.7800	2.7800	-1.767%	11	5,804	+155.396%
2025-10-28	2.8300	2.8300	2.8300	2.8300	+10.117%	10	5,793	+150.883%
2025-10-27	2.7100	2.9600	2.5700	2.5700	-23.284%	47	5,842	+176.265%
2025-10-24	3.4200	3.4200	3.3500	3.3500	-8.470%	62	5,842	+111.940%
2025-10-23	3.7300	3.7300	3.3500	3.6600	+10.909%	201	5,831	+93.989%
2025-10-22	3.7000	3.7000	3.3000	3.3000	+1.538%	77	5,731	+115.152%
2025-10-21	3.6500	3.6500	3.1000	3.2500	-27.778%	15	5,654	+118.462%
2025-10-17	4.9000	5.0500	4.5000	4.5000	-16.667%	225	5,649	+57.778%
2025-10-16	4.8000	5.4000	4.8000	5.4000	+18.681%	23	5,568	+31.481%
2025-10-15	4.6000	4.6000	4.4900	4.5500	+23.306%	90	5,555	+56.044%
2025-10-13	3.6900	3.6900	3.6900	3.6900	+38.202%	2	5,540	+92.412%
2025-10-09	3.1500	3.1500	2.6700	2.6700	-15.238%	17	5,538	+165.918%
2025-10-08	3.1500	3.1500	3.1500	3.1500	+22.568%	1	5,521	+125.397%
2025-10-07	2.5700	2.5700	2.5700	2.5700	-8.214%	1	5,521	+176.265%
2025-10-02	2.8000	2.8000	2.8000	2.8000	+5.660%	15	5,520	+153.571%
2025-10-01	2.8100	2.8100	2.6500	2.6500	+7.724%	50	5,524	+167.925%
2025-09-30	2.4600	2.4600	2.4600	2.4600	-11.511%	2	5,532	+188.618%
2025-09-29	2.7800	2.7800	2.7800	2.7800	+10.757%	4	5,530	+155.396%
2025-09-26	2.2400	2.5100	2.2400	2.5100	0.000%	5,526	5,526	+182.869%