Dark

SLV20260918C54
SLV Sep 18 2026 54.00 Call (SLV260918C00054000)
option OPRA

EOD

Jul 30, 2026

3.25+27.451%(+0.70)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7600	3.3000	2.7600	3.2500	+27.451%	505	4,135	0.000%
2026-07-29	2.5100	3.2700	2.4400	2.5500	+4.938%	358	3,862	+27.451%
2026-07-28	2.5600	2.6100	2.3400	2.4300	-21.613%	44	3,860	+33.745%
2026-07-27	3.3000	3.3500	3.0000	3.1000	+1.307%	116	3,834	+4.839%
2026-07-24	3.0400	3.3900	3.0300	3.0600	+4.437%	156	3,789	+6.209%
2026-07-23	3.1000	3.1000	2.8400	2.9300	-25.823%	211	3,799	+10.922%
2026-07-22	3.6500	4.5500	3.6500	3.9500	+17.211%	534	3,854	-17.722%
2026-07-21	3.2400	3.6100	3.2400	3.3700	+26.692%	402	3,671	-3.561%
2026-07-20	2.5600	2.7800	2.5500	2.6600	+10.373%	97	3,671	+22.180%
2026-07-17	2.1600	2.5000	2.1600	2.4100	+5.240%	165	3,623	+34.855%
2026-07-16	2.5400	2.5400	2.2900	2.2900	-27.302%	97	3,529	+41.921%
2026-07-15	3.3700	3.3700	2.7600	3.1500	-11.765%	99	3,527	+3.175%
2026-07-14	3.9000	3.9000	3.5300	3.5700	+13.333%	219	3,519	-8.964%
2026-07-13	3.6000	3.6000	3.0500	3.1500	-22.222%	463	3,403	+3.175%
2026-07-10	4.2000	4.2500	4.0500	4.0500	-11.957%	361	3,094	-19.753%
2026-07-09	4.5000	4.7500	4.4900	4.6000	+19.481%	84	3,036	-29.348%
2026-07-08	3.7500	3.9500	3.5000	3.8500	-13.093%	123	3,040	-15.584%
2026-07-07	5.2300	5.5400	4.4300	4.4300	-21.593%	398	3,039	-26.637%
2026-07-06	5.5000	5.6500	5.4100	5.6500	+13.000%	94	3,024	-42.478%
2026-07-02	5.6000	5.6000	5.0000	5.0000	+7.527%	83	3,022	-35.000%
2026-07-01	4.3100	5.2500	4.3100	4.6500	+5.682%	116	3,022	-30.108%
2026-06-30	4.5000	5.1000	4.4000	4.4000	+7.843%	93	2,963	-26.136%
2026-06-29	4.1600	4.1600	3.8500	4.0800	-7.692%	18	2,963	-20.343%
2026-06-26	4.5500	4.8000	4.4200	4.4200	+5.742%	94	2,964	-26.471%
2026-06-25	4.0500	4.5000	4.0400	4.1800	+10.000%	14	2,962	-22.249%
2026-06-24	4.6300	4.7100	3.6500	3.8000	-37.190%	37	2,950	-14.474%
2026-06-23	6.0500	6.0500	6.0500	6.0500	-27.545%	1	2,931	-46.281%
2026-06-10	8.6400	8.6400	8.3500	8.3500	-4.023%	2	2,930	-61.078%
2026-06-09	8.7000	8.7000	8.7000	8.7000	-19.145%	5	2,929	-62.644%
2026-06-05	10.7600	10.7600	10.7600	10.7600	-38.161%	1	2,929	-69.796%
2026-05-21	17.4000	17.4000	17.4000	17.4000	-36.612%	1	2,929	-81.322%
2026-05-13	27.4500	27.4500	27.4500	27.4500	+8.929%	48	2,930	-88.160%
2026-05-11	25.2000	25.2000	25.2000	25.2000	+13.565%	2	2,930	-87.103%
2026-05-07	22.2000	22.2000	22.1900	22.1900	+21.058%	8	2,930	-85.354%
2026-05-06	18.3600	18.3600	18.3300	18.3300	+24.694%	40	2,930	-82.270%
2026-05-05	15.4500	15.4500	14.7000	14.7000	-0.877%	13	2,930	-77.891%
2026-04-28	14.9500	14.9500	14.8200	14.8300	-28.941%	10	2,930	-78.085%
2026-04-20	20.8700	20.8700	20.8700	20.8700	+19.874%	2	2,930	-84.427%
2026-04-08	17.4100	17.4100	17.4100	17.4100	-9.793%	1	2,930	-81.333%
2026-04-01	19.3000	19.3000	19.3000	19.3000	+5.753%	2	2,929	-83.161%
2026-03-31	18.2500	18.2500	18.2500	18.2500	+14.420%	1	2,927	-82.192%
2026-03-30	16.1500	16.1500	15.9500	15.9500	-3.040%	2	2,928	-79.624%
2026-03-27	16.4500	16.4500	16.4500	16.4500	+13.841%	1	2,930	-80.243%
2026-03-26	14.4500	14.4500	14.4500	14.4500	-11.077%	1	2,931	-77.509%
2026-03-25	16.9500	16.9500	16.2500	16.2500	+8.333%	6	2,931	-80.000%
2026-03-24	14.9000	15.1500	14.7000	15.0000	+0.671%	112	2,926	-78.333%
2026-03-23	14.8500	15.2000	14.1500	14.9000	+3.114%	341	2,924	-78.188%
2026-03-20	14.8000	14.8000	14.4500	14.4500	-6.472%	2	2,924	-77.509%
2026-03-19	14.5000	15.8800	14.5000	15.4500	-17.158%	425	2,924	-78.964%
2026-03-18	19.5500	19.5500	18.6500	18.6500	-14.645%	2	2,924	-82.574%
2026-03-17	22.0500	22.0500	21.8500	21.8500	-1.798%	2	2,924	-85.126%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-6.118%	2	2,924	-85.393%
2026-03-13	23.5000	23.7000	23.5000	23.7000	-11.732%	2	2,924	-86.287%
2026-03-12	26.8500	26.8500	26.8500	26.8500	-7.414%	2	2,924	-87.896%
2026-03-10	29.0000	29.0000	29.0000	29.0000	+9.023%	2	2,924	-88.793%
2026-03-06	26.3000	26.6000	26.3000	26.6000	+0.949%	2	2,924	-87.782%
2026-03-04	26.3500	26.3500	26.3500	26.3500	+1.346%	1	2,924	-87.666%
2026-03-03	26.0000	26.0000	25.7500	26.0000	-18.877%	27	2,924	-87.500%
2026-03-02	29.9500	32.0500	29.5000	32.0500	-8.429%	30	2,926	-89.860%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+21.951%	2	2,926	-90.714%
2026-02-26	29.1500	29.1500	28.7000	28.7000	-5.124%	2	2,926	-88.676%
2026-02-24	30.2500	30.2500	30.2500	30.2500	-5.469%	1	2,925	-89.256%
2026-02-23	32.0000	32.0000	32.0000	32.0000	+19.181%	1	2,925	-89.844%
2026-02-20	24.9000	26.8500	24.9000	26.8500	+27.857%	13	2,934	-87.896%
2026-02-19	21.0500	21.0500	21.0000	21.0000	+0.478%	2	2,925	-84.524%
2026-02-18	20.7000	21.0000	20.7000	20.9000	+22.581%	26	2,926	-84.450%
2026-02-17	17.5700	17.5700	16.6500	17.0500	-14.536%	3	2,921	-80.938%
2026-02-13	20.2000	20.2000	19.9500	19.9500	+7.258%	126	2,796	-83.709%
2026-02-12	21.3500	21.3500	18.6000	18.6000	-29.008%	13	2,796	-82.527%
2026-02-11	26.2000	26.2000	26.2000	26.2000	+10.549%	1	2,801	-87.595%
2026-02-10	23.7000	23.7000	23.7000	23.7000	-9.886%	1	2,801	-86.287%
2026-02-09	26.3000	26.3000	26.3000	26.3000	+27.361%	1	2,801	-87.643%
2026-02-06	20.6500	20.6500	20.6500	20.6500	-28.174%	1	2,801	-84.262%
2026-02-04	28.7500	28.7500	28.7500	28.7500	+2.862%	1	2,801	-88.696%
2026-02-03	30.5500	30.5500	26.6000	27.9500	+26.757%	9	2,801	-88.372%
2026-02-02	25.4000	25.4000	22.0500	22.0500	-10.729%	4	2,801	-85.261%
2026-01-30	38.5000	38.5000	22.9000	24.7000	-54.259%	13	2,800	-86.842%
2026-01-29	51.0000	54.0000	51.0000	54.0000	+0.372%	15	2,800	-93.981%
2026-01-28	51.6000	53.8000	50.5000	53.8000	+11.387%	258	2,801	-93.959%
2026-01-27	45.6500	48.3000	45.6500	48.3000	+2.875%	6	2,799	-93.271%
2026-01-26	47.5600	53.7000	46.0000	46.9500	+19.162%	13	2,799	-93.078%
2026-01-23	37.2500	39.7500	37.2500	39.4000	+10.830%	33	2,801	-91.751%
2026-01-22	34.1500	35.9000	34.1500	35.5500	+7.402%	15	2,820	-90.858%
2026-01-21	34.0000	34.0000	33.1000	33.1000	-2.933%	33	2,819	-90.181%
2026-01-20	34.1000	34.1000	34.1000	34.1000	+12.541%	3	2,819	-90.469%
2026-01-16	30.1500	30.5500	29.7000	30.3000	-5.016%	7	2,819	-89.274%
2026-01-15	30.2500	31.9000	30.2500	31.9000	-4.348%	3	2,819	-89.812%
2026-01-14	30.7900	33.3500	30.7900	33.3500	+19.964%	11	2,819	-90.255%
2026-01-13	28.5700	29.2500	27.1500	27.8000	+7.336%	10	2,819	-88.309%
2026-01-12	25.7800	26.5500	25.6900	25.9000	+21.141%	14	2,819	-87.452%
2026-01-09	22.0000	22.0000	21.1500	21.3800	+15.568%	12	2,820	-84.799%
2026-01-08	17.6000	18.7500	17.4500	18.5000	-8.416%	9	2,820	-82.432%
2026-01-07	20.9000	20.9000	19.6500	20.2000	-8.056%	95	2,818	-83.911%
2026-01-06	21.9500	21.9700	21.9500	21.9700	+15.026%	2	2,842	-85.207%
2026-01-05	19.1000	19.1000	19.1000	19.1000	+12.023%	2	2,844	-82.984%
2026-01-02	17.0500	17.0500	17.0500	17.0500	+12.171%	300	2,844	-80.938%
2025-12-31	16.4000	16.4000	15.2000	15.2000	-24.190%	5	2,845	-78.618%
2025-12-30	18.7000	20.2000	18.7000	20.0500	+19.345%	46	2,845	-83.791%
2025-12-29	16.8000	16.8000	15.3500	16.8000	-20.941%	55	2,845	-80.655%
2025-12-26	18.9300	21.2500	18.7800	21.2500	+39.803%	79	2,826	-84.706%
2025-12-23	13.9000	15.2000	13.6500	15.2000	+18.565%	16	2,854	-78.618%
2025-12-22	12.9300	12.9300	12.8200	12.8200	+6.833%	3	2,851	-74.649%
2025-12-19	11.9500	12.0500	11.9500	12.0000	+11.111%	8	2,851	-72.917%
2025-12-18	10.8500	11.3500	10.8000	10.8000	-7.534%	4	2,852	-69.907%
2025-12-17	11.0000	11.6800	10.7900	11.6800	+20.412%	106	2,852	-72.175%
2025-12-16	9.7000	9.7000	9.7000	9.7000	-3.000%	1	2,849	-66.495%
2025-12-15	9.4000	10.0000	9.4000	10.0000	+16.279%	4	2,849	-67.500%
2025-12-12	9.0000	9.0000	8.5400	8.6000	-9.948%	13	2,847	-62.209%
2025-12-11	9.3500	10.0500	9.1000	9.5500	+6.466%	47	2,841	-65.969%
2025-12-10	8.1600	8.9700	8.1000	8.9700	+5.529%	32	2,859	-63.768%
2025-12-09	7.5500	8.5000	7.5500	8.5000	+28.399%	328	2,883	-61.765%
2025-12-08	6.5000	6.6200	6.5000	6.6200	-6.365%	5	2,613	-50.906%
2025-12-05	7.1000	7.5000	7.0500	7.0700	+15.902%	246	2,610	-54.031%
2025-12-04	6.2000	6.2000	6.1000	6.1000	-19.631%	7	2,388	-46.721%
2025-12-03	7.8000	7.8000	7.5000	7.5900	-0.784%	4	2,388	-57.181%
2025-12-02	7.7500	7.7500	7.6000	7.6500	-2.672%	110	2,390	-57.516%
2025-12-01	7.4300	8.1500	7.4300	7.8600	+32.101%	224	2,290	-58.651%
2025-11-28	5.9500	5.9500	5.9500	5.9500	+20.202%	1	2,215	-45.378%
2025-11-26	4.7500	4.9500	4.7000	4.9500	+34.146%	1,102	1,461	-34.343%
2025-11-21	3.6900	3.6900	3.6900	3.6900	-13.380%	2	1,461	-11.924%
2025-11-19	4.2600	4.2600	4.2600	4.2600	-13.061%	2	1,461	-23.709%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+50.769%	3	1,462	-33.673%
2025-11-10	3.1500	3.2500	3.1500	3.2500	+34.855%	12	1,461	0.000%
2025-11-06	2.4100	2.4100	2.4100	2.4100	-15.141%	894	1,470	+34.855%
2025-11-03	2.8400	2.8400	2.8400	2.8400	-4.054%	1	577	+14.437%
2025-10-30	2.9600	2.9600	2.9600	2.9600	+27.039%	2	577	+9.797%
2025-10-27	2.5600	2.5600	2.2800	2.3300	-15.884%	12	577	+39.485%
2025-10-24	2.7700	2.7700	2.7700	2.7700	-7.667%	5	577	+17.329%
2025-10-21	2.5700	3.0000	2.5700	3.0000	-25.926%	25	577	+8.333%
2025-10-20	4.0000	4.0500	4.0000	4.0500	-3.571%	2	553	-19.753%
2025-10-17	3.9500	4.2000	3.9500	4.2000	-12.500%	23	551	-22.619%
2025-10-16	4.3500	4.8000	4.3500	4.8000	+11.628%	2	551	-32.292%
2025-10-15	4.2000	4.3000	4.2000	4.3000	+14.973%	23	551	-24.419%
2025-10-14	3.6500	3.8000	3.6500	3.7400	+3.315%	12	542	-13.102%
2025-10-13	3.6200	3.6200	3.6200	3.6200	+31.636%	10	542	-10.221%
2025-10-09	2.7500	2.7500	2.7500	2.7500	+11.789%	10	542	+18.182%
2025-10-01	2.4500	2.4600	2.4500	2.4600	+1.235%	10	552	+32.114%
2025-09-29	2.4300	2.4300	2.4300	2.4300	+39.655%	1	542	+33.745%
2025-09-23	1.7400	1.7400	1.7400	1.7400	+8.075%	4	542	+86.782%
2025-09-22	1.5200	1.6100	1.5100	1.6100	0.000%	546	542	+101.863%