Dark

SLV20260918C54.5
SLV Sep 18 2026 54.50 Call (SLV260918C00054500)
option OPRA

EOD

Jul 30, 2026

2.91+28.194%(+0.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5300	2.9100	2.5300	2.9100	+28.194%	7	866	0.000%
2026-07-29	2.2600	2.2700	2.2600	2.2700	-4.219%	9	867	+28.194%
2026-07-28	2.3200	2.3700	2.1800	2.3700	-15.957%	6	872	+22.785%
2026-07-27	2.9200	2.9400	2.8200	2.8200	-5.369%	48	872	+3.191%
2026-07-24	2.8400	3.1500	2.8200	2.9800	+6.429%	80	913	-2.349%
2026-07-23	2.8000	2.8800	2.7100	2.8000	-23.288%	84	889	+3.929%
2026-07-22	3.5800	4.2300	3.5300	3.6500	+16.613%	281	911	-20.274%
2026-07-21	3.0700	3.3300	3.0700	3.1300	+29.339%	113	789	-7.029%
2026-07-20	2.4500	2.6300	2.4200	2.4200	+3.419%	72	788	+20.248%
2026-07-17	2.1500	2.3400	2.1500	2.3400	+5.882%	57	759	+24.359%
2026-07-16	2.2700	2.3100	2.1500	2.2100	-25.085%	88	781	+31.674%
2026-07-15	3.0700	3.0900	2.6800	2.9500	-12.463%	83	784	-1.356%
2026-07-14	3.6000	3.6000	3.3700	3.3700	+11.221%	104	873	-13.650%
2026-07-13	3.2000	3.2000	2.9900	3.0300	-21.094%	48	867	-3.960%
2026-07-10	3.7800	3.8800	3.7800	3.8400	-11.724%	215	822	-24.219%
2026-07-09	4.2500	4.4500	4.2200	4.3500	+17.886%	13	923	-33.103%
2026-07-08	3.7000	3.7000	3.4100	3.6900	-18.000%	256	918	-21.138%
2026-07-07	4.7000	4.7000	4.4400	4.5000	-15.414%	9	1,114	-35.333%
2026-07-06	5.2000	5.3200	5.2000	5.3200	+8.571%	6	1,116	-45.301%
2026-07-02	5.2500	5.4500	4.7000	4.9000	+13.953%	470	658	-40.612%
2026-07-01	4.8400	5.0500	4.3000	4.3000	-5.702%	15	658	-32.326%
2026-06-30	4.5500	4.7300	4.4900	4.5600	+22.252%	83	655	-36.184%
2026-06-29	3.8700	3.8700	3.7300	3.7300	-17.660%	10	583	-21.984%
2026-06-26	4.3700	4.5300	4.3700	4.5300	+20.800%	17	592	-35.762%
2026-06-25	3.7900	4.3000	3.7500	3.7500	+5.634%	230	605	-22.400%
2026-06-24	4.4500	4.4500	3.5500	3.5500	-78.419%	98	473	-18.028%
2026-05-20	16.4500	16.4500	16.4500	16.4500	-13.238%	1	395	-82.310%
2026-04-01	18.6100	18.9600	18.6100	18.9600	+5.922%	3	395	-84.652%
2026-03-31	17.9000	17.9000	17.9000	17.9000	+14.377%	1	395	-83.743%
2026-03-30	15.9000	15.9000	15.6500	15.6500	-2.492%	2	395	-81.406%
2026-03-27	16.3500	16.3500	16.0500	16.0500	+12.632%	2	398	-81.869%
2026-03-26	14.2500	14.2500	14.2500	14.2500	-11.491%	2	399	-79.579%
2026-03-25	16.6000	16.7000	16.0500	16.1000	+7.692%	15	398	-81.925%
2026-03-24	14.6500	14.9500	14.2500	14.9500	+3.460%	13	393	-80.535%
2026-03-23	14.0500	15.0500	13.9500	14.4500	+9.970%	187	393	-79.862%
2026-03-20	14.6000	14.6000	13.1400	13.1400	-17.098%	5	458	-77.854%
2026-03-19	14.3500	15.9500	14.2500	15.8500	-18.299%	771	453	-81.640%
2026-03-18	19.4000	19.4000	19.4000	19.4000	-9.767%	1	848	-85.000%
2026-03-17	21.7000	21.7000	21.5000	21.5000	-5.702%	2	847	-86.465%
2026-03-16	22.8000	22.8000	22.8000	22.8000	-1.512%	1	845	-87.237%
2026-03-13	23.1500	23.1500	23.1500	23.1500	-12.144%	1	844	-87.430%
2026-03-11	26.3500	26.3500	26.3500	26.3500	-8.824%	1	872	-88.956%
2026-03-10	28.9000	28.9000	28.9000	28.9000	+11.368%	1	871	-89.931%
2026-03-09	25.9500	25.9500	25.9500	25.9500	+0.387%	1	870	-88.786%
2026-03-06	25.8500	25.8500	25.8500	25.8500	+8.386%	1	869	-88.743%
2026-03-05	23.8500	23.8500	23.8500	23.8500	-8.269%	1	868	-87.799%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+1.365%	1	867	-88.808%
2026-03-03	25.6500	25.6500	25.6500	25.6500	-18.442%	1	866	-88.655%
2026-03-02	29.6000	31.4500	29.1500	31.4500	+8.076%	26	865	-90.747%
2026-02-26	29.1000	29.1000	29.1000	29.1000	+9.398%	1	891	-90.000%
2026-02-20	26.6000	26.6000	26.6000	26.6000	+43.011%	10	892	-89.060%
2026-02-12	21.1200	21.1200	18.6000	18.6000	-21.186%	40	902	-84.355%
2026-02-10	23.5000	24.2000	23.3000	23.6000	-9.056%	13	893	-87.669%
2026-02-09	25.9500	25.9500	25.9500	25.9500	+28.148%	1	906	-88.786%
2026-02-06	20.2500	20.2500	20.2500	20.2500	+2.532%	1	907	-85.630%
2026-02-05	19.9500	21.1000	19.1500	19.7500	-29.715%	31	908	-85.266%
2026-02-04	28.1000	28.1000	28.1000	28.1000	-6.954%	1	911	-89.644%
2026-02-03	30.2000	30.2000	30.2000	30.2000	+30.172%	1	912	-90.364%
2026-02-02	24.2000	24.2000	20.9000	23.2000	+5.455%	30	913	-87.457%
2026-01-30	30.0500	30.0500	22.0000	22.0000	-57.073%	5	903	-86.773%
2026-01-29	52.8000	52.8000	51.2500	51.2500	-4.740%	7	898	-94.322%
2026-01-28	51.5500	53.8000	48.8500	53.8000	+8.577%	10	891	-94.591%
2026-01-27	44.9000	49.5500	44.1500	49.5500	+9.261%	8	881	-94.127%
2026-01-26	51.2500	52.8500	44.9000	45.3500	+16.133%	10	873	-93.583%
2026-01-23	39.0500	39.0500	39.0500	39.0500	+10.155%	1	865	-92.548%
2026-01-22	35.1000	35.4500	34.7000	35.4500	+10.436%	7	864	-91.791%
2026-01-21	33.2000	33.4000	31.1000	32.1000	-4.464%	7	857	-90.935%
2026-01-20	33.6000	33.6000	33.6000	33.6000	+13.898%	1	850	-91.339%
2026-01-16	29.5000	29.5000	29.5000	29.5000	-8.385%	1	848	-90.136%
2026-01-15	31.6500	32.2000	31.6500	32.2000	-1.829%	4	848	-90.963%
2026-01-14	31.5000	32.8000	30.4500	32.8000	+18.626%	5	844	-91.128%
2026-01-13	28.5500	28.5500	27.4000	27.6500	+7.797%	15	839	-89.476%
2026-01-12	26.2000	26.2800	25.6500	25.6500	+20.991%	8	824	-88.655%
2026-01-09	21.6000	21.6000	20.9000	21.2000	+16.804%	5	822	-86.274%
2026-01-08	18.4000	18.4000	18.0500	18.1500	-9.023%	5	817	-83.967%
2026-01-07	19.3400	20.0500	19.3000	19.9500	+10.221%	83	812	-85.414%
2026-01-05	18.7300	18.7300	18.1000	18.1000	+18.922%	2	897	-83.923%
2026-01-02	15.2200	15.2200	15.2200	15.2200	+5.329%	2	897	-80.880%
2025-12-31	15.3500	15.3500	14.4500	14.4500	-20.822%	45	930	-79.862%
2025-12-30	19.8500	20.1000	18.2500	18.2500	+19.281%	4	930	-84.055%
2025-12-29	15.3200	15.9800	15.3000	15.3000	-19.895%	49	926	-80.980%
2025-12-26	18.6000	19.1000	18.6000	19.1000	+28.188%	2	879	-84.764%
2025-12-23	13.4500	14.9000	13.4500	14.9000	+15.953%	5	878	-80.470%
2025-12-22	12.8500	12.8500	12.8500	12.8500	+8.439%	1	874	-77.354%
2025-12-19	11.8500	11.8500	11.8500	11.8500	+10.233%	2	874	-75.443%
2025-12-18	10.7500	10.7500	10.7500	10.7500	-5.286%	1	872	-72.930%
2025-12-17	10.5800	11.3500	10.5800	11.3500	+19.474%	2	871	-74.361%
2025-12-16	9.4500	9.5000	9.1500	9.5000	-2.564%	26	869	-69.368%
2025-12-15	9.4500	9.7500	9.4500	9.7500	+16.071%	3	853	-70.154%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-14.721%	1	850	-65.357%
2025-12-11	9.8500	9.8500	9.8500	9.8500	+25.478%	2	849	-70.457%
2025-12-10	7.8500	8.0500	7.8500	7.8500	-4.385%	47	847	-62.930%
2025-12-09	7.3500	8.2500	7.3400	8.2100	+29.291%	49	890	-64.555%
2025-12-08	6.3500	6.3500	6.3500	6.3500	-7.971%	1	841	-54.173%
2025-12-05	6.9000	7.0000	6.9000	6.9000	+15.966%	3	840	-57.826%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-21.711%	1	838	-51.092%
2025-12-03	7.6000	7.6000	7.6000	7.6000	+1.333%	1	837	-61.711%
2025-12-02	7.5000	7.5000	7.5000	7.5000	+54.639%	1	836	-61.200%
2025-11-26	4.5000	4.8500	4.5000	4.8500	+38.571%	818	633	-40.000%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-4.110%	1	633	-16.857%
2025-11-14	3.6500	3.6500	3.6500	3.6500	+19.672%	1	632	-20.274%
2025-10-23	3.1500	3.1500	3.0500	3.0500	0.000%	632	631	-4.590%