Dark

SLV20260918C53
SLV Sep 18 2026 53.00 Call (SLV260918C00053000)
option OPRA

Expired

Sep 17, 2026

6.17+51.225%(+2.09)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0000	6.6000	5.9500	6.1700	+51.225%	57	1,325	0.000%
2026-09-16	5.3700	5.3700	3.5500	4.0800	-13.191%	53	1,301	+51.225%
2026-09-15	4.2200	4.7000	4.1600	4.7000	+13.253%	49	1,303	+31.277%
2026-09-14	4.0700	4.7100	3.9800	4.1500	-24.545%	49	1,263	+48.675%
2026-09-11	5.8500	5.8500	5.5000	5.5000	+13.402%	29	1,294	+12.182%
2026-09-10	5.6500	5.7100	4.8500	4.8500	-40.854%	3	1,277	+27.216%
2026-09-09	8.5900	8.5900	7.6200	8.2000	+16.809%	21	1,276	-24.756%
2026-09-08	7.1000	7.1600	7.0000	7.0200	+2.482%	102	1,267	-12.108%
2026-09-04	6.7500	7.2000	6.7200	6.8500	-10.807%	88	1,259	-9.927%
2026-09-03	7.1500	7.9500	7.1500	7.6800	+22.880%	21	1,259	-19.661%
2026-09-02	6.3900	6.3900	6.1300	6.2500	+12.613%	49	1,258	-1.280%
2026-09-01	5.9500	5.9900	5.5500	5.5500	-23.448%	10	1,265	+11.171%
2026-08-31	7.2000	7.3100	7.2000	7.2500	-8.112%	66	1,268	-14.897%
2026-08-28	11.1500	11.2000	7.8900	7.8900	-16.064%	36	1,327	-21.800%
2026-08-27	9.4000	9.4100	9.4000	9.4000	+7.551%	40	1,312	-34.362%
2026-08-26	9.0400	9.0400	8.7400	8.7400	+1.040%	46	1,332	-29.405%
2026-08-25	8.6200	8.6500	8.6200	8.6500	-9.613%	2	1,330	-28.671%
2026-08-24	10.0900	10.0900	9.3100	9.5700	-7.087%	32	1,332	-35.528%
2026-08-21	10.3000	10.4900	9.8200	10.3000	+14.064%	143	1,332	-40.097%
2026-08-20	8.5300	9.3800	8.5300	9.0300	+17.731%	41	1,351	-31.672%
2026-08-19	6.6000	7.6700	6.6000	7.6700	+41.774%	92	1,410	-19.557%
2026-08-18	6.5500	6.5500	5.4000	5.4100	-26.892%	63	1,369	+14.048%
2026-08-17	6.8700	7.5000	6.8700	7.4000	+11.782%	47	1,369	-16.622%
2026-08-14	6.9500	6.9900	6.6200	6.6200	+5.414%	57	1,380	-6.798%
2026-08-13	6.8100	6.8500	6.2800	6.2800	-12.168%	18	1,362	-1.752%
2026-08-12	7.6100	7.9000	7.1500	7.1500	+6.876%	98	1,364	-13.706%
2026-08-11	6.8700	6.9800	6.6900	6.6900	-14.450%	27	1,382	-7.773%
2026-08-10	6.2400	7.8200	6.2400	7.8200	+29.685%	79	1,392	-21.100%
2026-08-07	6.5000	6.7000	5.7500	6.0300	+28.846%	70	1,372	+2.322%
2026-08-06	4.8300	5.0200	4.4000	4.6800	-11.698%	139	1,391	+31.838%
2026-08-05	5.2000	5.7300	5.1200	5.3000	+38.743%	221	1,400	+16.415%
2026-08-04	3.8500	4.1000	3.5900	3.8200	+28.620%	231	1,475	+61.518%
2026-08-03	2.5400	3.0100	2.5000	2.9700	-2.623%	245	1,566	+107.744%
2026-07-31	2.7900	3.0900	2.7600	3.0500	-19.525%	153	1,635	+102.295%
2026-07-30	3.1000	3.8500	3.0200	3.7900	+26.333%	273	1,593	+62.797%
2026-07-29	2.8800	3.7000	2.7800	3.0000	+6.383%	196	1,439	+105.667%
2026-07-28	2.7900	2.9800	2.7000	2.8200	-19.886%	129	1,547	+118.794%
2026-07-27	3.7000	3.8000	3.3900	3.5200	-0.283%	126	1,629	+75.284%
2026-07-24	3.5000	3.9000	3.5000	3.5300	+8.615%	237	1,661	+74.788%
2026-07-23	3.4400	3.4900	3.2500	3.2500	-24.419%	152	1,579	+89.846%
2026-07-22	4.3300	5.0000	4.3000	4.3000	+12.565%	148	1,580	+43.488%
2026-07-21	3.9200	4.0500	3.7200	3.8200	+34.035%	223	1,606	+61.518%
2026-07-20	3.0800	3.2000	2.8500	2.8500	-0.350%	81	1,605	+116.491%
2026-07-17	2.5700	2.8800	2.5700	2.8600	+5.535%	177	1,556	+115.734%
2026-07-16	2.9100	3.0000	2.7100	2.7100	-23.229%	1,139	1,660	+127.675%
2026-07-15	3.8500	3.8500	3.2500	3.5300	-12.624%	1,086	1,745	+74.788%
2026-07-14	4.4000	4.4000	3.9900	4.0400	+15.429%	196	737	+52.723%
2026-07-13	3.8500	3.8500	3.4900	3.5000	-20.455%	165	655	+76.286%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-14.563%	1	623	+40.227%
2026-07-09	5.1500	5.1500	5.1500	5.1500	+19.767%	1	622	+19.806%
2026-07-08	4.2800	4.3000	3.8500	4.3000	-16.828%	52	622	+43.488%
2026-07-07	6.0000	6.0000	5.1000	5.1700	-14.827%	5	584	+19.342%
2026-07-06	6.1500	6.2000	6.0700	6.0700	+2.017%	5	586	+1.647%
2026-07-02	6.3700	6.3700	5.9500	5.9500	+19.000%	8	588	+3.697%
2026-07-01	5.0000	5.7500	5.0000	5.0000	+1.010%	47	588	+23.400%
2026-06-30	5.6000	5.6000	4.9500	4.9500	+10.000%	33	610	+24.646%
2026-06-29	4.5600	4.5600	4.3000	4.5000	-8.350%	30	613	+37.111%
2026-06-26	4.9500	5.3500	4.9100	4.9100	+5.365%	44	613	+25.662%
2026-06-25	4.3500	4.9400	4.3500	4.6600	+7.126%	67	587	+32.403%
2026-06-24	5.0000	5.2600	3.9300	4.3500	-34.290%	364	522	+41.839%
2026-06-23	6.8000	6.8000	6.6200	6.6200	-23.733%	11	275	-6.798%
2026-06-22	9.6200	9.6200	8.6800	8.6800	-25.043%	6	286	-28.917%
2026-06-17	11.5800	11.5800	11.5800	11.5800	+7.721%	1	293	-46.718%
2026-06-11	8.4000	10.7600	8.4000	10.7500	+21.469%	7	293	-42.605%
2026-06-09	10.4200	10.4200	8.8500	8.8500	-22.707%	7	286	-30.282%
2026-06-08	11.1500	11.4500	11.1500	11.4500	+2.324%	3	282	-46.114%
2026-06-05	11.5300	11.5300	11.1200	11.1900	-36.239%	28	279	-44.861%
2026-05-26	17.5500	17.5500	17.5500	17.5500	-39.483%	1	254	-64.843%
2026-05-13	29.0000	29.0000	29.0000	29.0000	+80.685%	2	254	-78.724%
2026-05-05	16.0500	16.0500	16.0500	16.0500	-16.056%	1	256	-61.558%
2026-04-09	19.1200	19.1200	19.1200	19.1200	+20.860%	3	256	-67.730%
2026-03-23	15.8200	15.8200	15.8200	15.8200	+12.678%	3	259	-60.999%
2026-03-20	14.0400	14.0400	14.0400	14.0400	-48.058%	2	259	-56.054%
2026-03-04	27.1600	27.1600	27.0300	27.0300	+7.689%	2	259	-77.174%
2026-03-03	25.5300	25.5300	25.1000	25.1000	+16.690%	6	261	-75.418%
2026-02-18	21.5100	21.5100	21.5100	21.5100	+20.504%	4	259	-71.316%
2026-02-17	17.2000	17.8500	17.2000	17.8500	-16.783%	2	255	-65.434%
2026-02-13	21.0000	21.4500	21.0000	21.4500	+9.160%	15	264	-71.235%
2026-02-12	26.0400	26.0400	19.6500	19.6500	-11.486%	26	264	-68.601%
2026-02-02	22.2000	22.2000	22.2000	22.2000	-17.778%	5	271	-72.207%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-53.504%	1	276	-77.148%
2026-01-29	58.0700	58.0700	58.0700	58.0700	+26.239%	2	275	-89.375%
2026-01-26	48.4200	48.4200	46.0000	46.0000	+10.180%	3	276	-86.587%
2026-01-23	41.7500	41.7500	41.7500	41.7500	+24.627%	10	279	-85.222%
2026-01-21	34.1500	34.7500	33.2500	33.5000	-8.093%	17	289	-81.582%
2026-01-20	36.4500	36.4500	36.4500	36.4500	+17.961%	1	296	-83.073%
2026-01-15	30.9000	30.9000	30.9000	30.9000	+15.299%	1	295	-80.032%
2026-01-12	26.3000	26.8000	26.3000	26.8000	+20.993%	2	295	-76.978%
2026-01-09	22.4000	22.4000	22.1500	22.1500	+16.456%	10	297	-72.144%
2026-01-08	19.0000	19.0200	19.0000	19.0200	-15.089%	11	298	-67.560%
2026-01-06	22.4000	22.4000	22.4000	22.4000	+13.706%	2	293	-72.455%
2026-01-05	19.9000	19.9000	19.6600	19.7000	+20.342%	14	298	-68.680%
2026-01-02	16.3700	16.3700	16.3700	16.3700	+6.437%	2	298	-62.309%
2025-12-31	16.9000	16.9300	15.0800	15.3800	-20.925%	54	313	-59.883%
2025-12-30	19.7500	20.0000	19.4500	19.4500	+20.807%	15	313	-68.278%
2025-12-29	17.5500	17.6500	16.1000	16.1000	-17.224%	16	315	-61.677%
2025-12-26	19.0000	19.8000	19.0000	19.4500	+23.335%	58	300	-68.278%
2025-12-24	15.7700	15.7700	15.7700	15.7700	+11.844%	1	330	-60.875%
2025-12-23	14.1000	14.1000	14.1000	14.1000	+12.172%	1	330	-56.241%
2025-12-19	12.0000	12.5700	12.0000	12.5700	+11.733%	6	329	-50.915%
2025-12-18	11.2500	11.2500	11.2500	11.2500	-2.174%	1	323	-45.156%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+10.790%	10	324	-46.348%
2025-12-15	10.0000	10.3800	10.0000	10.3800	+15.333%	113	334	-40.559%
2025-12-12	10.5100	10.5100	8.9100	9.0000	-12.791%	124	238	-31.444%
2025-12-11	9.7000	10.3200	9.7000	10.3200	+23.593%	2	347	-40.213%
2025-12-10	8.8000	8.8000	8.3500	8.3500	-2.907%	3	347	-26.108%
2025-12-09	7.7000	8.8500	7.7000	8.6000	+24.638%	204	348	-28.256%
2025-12-08	7.1500	7.1500	6.9000	6.9000	-7.383%	7	196	-10.580%
2025-12-05	7.4400	7.7000	7.4400	7.4500	+16.406%	30	191	-17.181%
2025-12-04	7.3000	7.3000	6.2800	6.4000	-17.526%	34	187	-3.594%
2025-12-03	8.2300	8.2500	7.7600	7.7600	-5.018%	38	202	-20.490%
2025-12-02	8.0000	8.1700	7.5000	8.1700	-1.566%	81	168	-24.480%
2025-12-01	8.0000	8.5000	8.0000	8.3000	+17.730%	5	137	-25.663%
2025-11-28	6.8300	7.0500	6.8300	7.0500	+71.951%	7	134	-12.482%
2025-11-25	4.1000	4.1000	4.1000	4.1000	+1.235%	100	132	+50.488%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-19.000%	10	32	+52.346%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+9.890%	1	22	+23.400%
2025-11-12	4.5500	4.5500	4.5500	4.5500	+51.667%	10	13	+35.604%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+7.143%	5	13	+105.667%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+4.869%	1	8	+120.357%
2025-11-04	2.6700	2.6700	2.6700	2.6700	-11.000%	1	7	+131.086%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-36.170%	1	5	+105.667%
2025-10-15	4.7000	4.7000	4.7000	4.7000	0.000%	5	5	+31.277%