Dark

SLV20260918C55
SLV Sep 18 2026 55.00 Call (SLV260918C00055000)
option OPRA

EOD

Jul 30, 2026

2.90+35.514%(+0.76)956

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.3000	2.9000	2.3000	2.9000	+35.514%	956	15,751	0.000%
2026-07-29	2.1400	2.8000	2.0900	2.1400	+1.422%	2,011	15,537	+35.514%
2026-07-28	2.1300	2.2800	2.0000	2.1100	-21.561%	931	14,769	+37.441%
2026-07-27	2.8600	2.9300	2.6000	2.6900	+1.128%	378	14,710	+7.807%
2026-07-24	2.6200	3.0500	2.6200	2.6600	+5.556%	2,253	14,780	+9.023%
2026-07-23	2.7200	2.7500	2.4300	2.5200	-25.882%	483	14,483	+15.079%
2026-07-22	3.2300	4.0800	3.2300	3.4000	+16.041%	2,094	14,481	-14.706%
2026-07-21	2.9100	3.1500	2.8100	2.9300	+32.579%	764	14,245	-1.024%
2026-07-20	2.3000	2.4500	2.1800	2.2100	+2.791%	1,004	14,051	+31.222%
2026-07-17	1.9300	2.1900	1.9000	2.1500	+3.365%	853	13,853	+34.884%
2026-07-16	2.3500	2.3500	2.0000	2.0800	-24.088%	890	13,820	+39.423%
2026-07-15	3.0500	3.0500	2.4500	2.7400	-13.016%	248	13,447	+5.839%
2026-07-14	3.3500	3.5500	3.0500	3.1500	+12.500%	295	13,420	-7.937%
2026-07-13	3.1500	3.1500	2.6700	2.8000	-22.222%	717	13,391	+3.571%
2026-07-10	3.7500	3.8100	3.5900	3.6000	-7.692%	66	13,630	-19.444%
2026-07-09	3.9500	4.2500	3.9000	3.9000	+13.043%	126	13,592	-25.641%
2026-07-08	3.5300	3.5600	3.0900	3.4500	-15.854%	359	13,536	-15.942%
2026-07-07	4.6500	5.0000	3.9500	4.1000	-20.543%	197	13,396	-29.268%
2026-07-06	5.0000	5.2500	4.9000	5.1600	+10.968%	486	13,332	-43.798%
2026-07-02	5.1000	5.3200	4.4500	4.6500	+16.250%	2,342	12,954	-37.634%
2026-07-01	3.8500	4.8000	3.8500	4.0000	+1.523%	436	12,954	-27.500%
2026-06-30	3.9000	4.6000	3.9000	3.9400	+8.540%	312	12,818	-26.396%
2026-06-29	3.9000	3.9000	3.4100	3.6300	-8.101%	261	12,812	-20.110%
2026-06-26	3.8700	4.4000	3.7700	3.9500	+8.219%	977	12,790	-26.582%
2026-06-25	3.7000	4.1000	3.5000	3.6500	+5.797%	335	12,642	-20.548%
2026-06-24	4.1300	4.4000	3.1000	3.4500	-34.906%	5,791	12,520	-15.942%
2026-06-23	5.6500	5.8000	5.1400	5.3000	-26.694%	230	9,237	-45.283%
2026-06-22	8.1000	8.3500	7.2200	7.2300	-6.950%	94	9,115	-59.889%
2026-06-18	8.9000	8.9000	7.6000	7.7700	-11.705%	51	9,129	-62.677%
2026-06-17	10.8000	11.3100	8.8000	8.8000	-19.635%	666	9,129	-67.045%
2026-06-16	10.9500	10.9500	10.9500	10.9500	+1.389%	5	9,129	-73.516%
2026-06-15	11.4500	11.4500	10.7500	10.8000	+13.208%	463	8,706	-73.148%
2026-06-12	8.7500	9.8500	8.6500	9.5400	+0.846%	29	8,706	-69.602%
2026-06-11	8.4500	9.4600	8.4500	9.4600	+33.994%	51	8,706	-69.345%
2026-06-10	7.7500	7.9500	7.0600	7.0600	-8.903%	22	8,694	-58.924%
2026-06-09	9.0700	9.0700	7.7500	7.7500	-20.103%	47	8,699	-62.581%
2026-06-08	9.9900	10.0000	9.7000	9.7000	+1.253%	5	8,658	-70.103%
2026-06-05	11.1100	11.1100	9.5800	9.5800	-29.559%	144	8,657	-69.729%
2026-06-04	13.6000	13.6000	13.6000	13.6000	+0.741%	1	8,628	-78.676%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-14.286%	10	8,637	-78.519%
2026-06-02	15.7500	15.7500	15.7500	15.7500	+3.076%	1	8,627	-81.587%
2026-05-29	15.2800	15.2800	15.2800	15.2800	+2.344%	1	8,627	-81.021%
2026-05-28	13.9500	14.9300	13.9500	14.9300	+1.220%	453	8,682	-80.576%
2026-05-27	14.8000	14.8000	14.7400	14.7500	-11.252%	111	8,595	-80.339%
2026-05-26	16.3000	16.6200	16.3000	16.6200	+7.992%	6	8,613	-82.551%
2026-05-22	15.3900	15.3900	15.3900	15.3900	-8.447%	1	8,607	-81.157%
2026-05-21	16.6500	16.8100	16.6500	16.8100	+2.002%	2	8,606	-82.748%
2026-05-20	15.5700	16.4800	15.4000	16.4800	+10.234%	111	8,606	-82.403%
2026-05-19	15.4500	15.4500	14.9300	14.9500	-11.434%	11	8,606	-80.602%
2026-05-15	16.9500	17.2000	16.8000	16.8800	-28.926%	18	8,606	-82.820%
2026-05-14	23.7000	23.7500	23.7000	23.7500	-9.696%	3	8,597	-87.789%
2026-05-13	26.6400	26.6400	26.3000	26.3000	+13.362%	9	8,594	-88.973%
2026-05-12	23.2000	23.2000	23.2000	23.2000	-7.200%	1	8,594	-87.500%
2026-05-11	24.1500	25.0000	23.7900	25.0000	+21.951%	165	8,594	-88.400%
2026-05-08	20.4000	20.5000	20.4000	20.5000	+4.326%	2	8,751	-85.854%
2026-05-07	20.8500	21.2100	19.6500	19.6500	+11.838%	23	8,751	-85.242%
2026-05-06	17.1500	17.6700	17.0000	17.5700	+25.950%	36	8,744	-83.495%
2026-05-05	14.4900	14.6000	13.9500	13.9500	+0.722%	5	8,743	-79.211%
2026-05-04	14.3000	14.3500	13.8500	13.8500	-15.135%	4	8,742	-79.061%
2026-05-01	16.6600	17.0000	16.3200	16.3200	+11.781%	29	8,751	-82.230%
2026-04-30	14.0000	14.6000	14.0000	14.6000	+10.189%	50	8,751	-80.137%
2026-04-29	13.0500	13.2500	13.0500	13.2500	-8.368%	65	8,761	-78.113%
2026-04-28	14.5500	14.5500	14.2500	14.4600	-9.342%	89	8,718	-79.945%
2026-04-27	16.2500	16.2500	15.9500	15.9500	-7.536%	55	8,705	-81.818%
2026-04-24	16.6900	17.3500	16.6500	17.2500	+1.173%	91	8,714	-83.188%
2026-04-23	17.2000	17.3000	16.6500	17.0500	-7.337%	105	8,692	-82.991%
2026-04-22	18.3000	18.6200	18.3000	18.4000	+9.134%	21	8,694	-84.239%
2026-04-21	19.1000	19.3500	16.8600	16.8600	-16.741%	147	8,684	-82.800%
2026-04-20	20.6000	20.6000	20.1000	20.2500	-5.901%	20	8,778	-85.679%
2026-04-17	21.4500	22.6800	21.4500	21.5200	+6.799%	54	8,763	-86.524%
2026-04-15	20.9000	20.9000	20.1500	20.1500	-0.248%	32	8,786	-85.608%
2026-04-14	19.0900	20.2000	19.0000	20.2000	+16.898%	9	8,787	-85.644%
2026-04-13	16.5000	17.4000	16.3500	17.2800	-4.530%	29	8,784	-83.218%
2026-04-10	18.0500	18.1000	17.8100	18.1000	+2.899%	3	8,795	-83.978%
2026-04-09	17.4000	18.3300	17.0000	17.5900	-1.180%	4	8,794	-83.513%
2026-04-08	18.8500	18.8500	17.8000	17.8000	+21.088%	35	8,794	-83.708%
2026-04-07	14.8500	15.1000	14.6100	14.7000	-7.895%	21	8,804	-80.272%
2026-04-06	16.3000	16.3000	15.9600	15.9600	-1.845%	16	8,786	-81.830%
2026-04-02	14.8500	16.2600	14.7500	16.2600	-11.630%	130	8,795	-82.165%
2026-04-01	18.0400	18.6500	18.0400	18.4000	-0.109%	125	8,795	-84.239%
2026-03-31	16.8000	18.4200	16.8000	18.4200	+21.184%	36	8,767	-84.256%
2026-03-30	15.8500	15.8500	15.2000	15.2000	-1.618%	2	8,767	-80.921%
2026-03-27	14.0000	15.6100	14.0000	15.4500	+15.385%	4	8,767	-81.230%
2026-03-26	14.0000	14.5000	12.9500	13.3900	-18.403%	46	8,766	-78.342%
2026-03-25	16.5500	16.5500	16.4100	16.4100	+13.958%	2	8,809	-82.328%
2026-03-24	13.8400	14.5500	13.8400	14.4000	+0.348%	26	8,810	-79.861%
2026-03-23	13.0000	14.3500	12.9700	14.3500	+10.811%	19	8,788	-79.791%
2026-03-20	15.1000	15.1000	12.8500	12.9500	-16.987%	532	8,778	-77.606%
2026-03-19	14.0000	15.6000	13.9400	15.6000	-13.333%	263	8,829	-81.410%
2026-03-18	19.1500	19.2500	18.0000	18.0000	-14.081%	109	8,978	-83.889%
2026-03-17	20.4500	21.4000	20.4500	20.9500	-6.473%	110	8,911	-86.158%
2026-03-16	22.7000	22.7000	22.2000	22.4000	0.000%	54	8,864	-87.054%
2026-03-13	22.7400	22.7400	22.0000	22.4000	-15.567%	4	8,869	-87.054%
2026-03-11	26.5300	26.5300	26.5300	26.5300	+4.449%	1	9,090	-89.069%
2026-03-06	26.0000	26.0000	25.4000	25.4000	-0.392%	4	9,090	-88.583%
2026-03-04	26.1500	26.1500	25.5000	25.5000	+8.511%	13	9,093	-88.627%
2026-03-03	24.5500	24.5500	23.4500	23.5000	-24.194%	46	9,093	-87.660%
2026-03-02	31.6000	31.6000	28.9000	31.0000	-9.910%	76	9,073	-90.645%
2026-02-27	34.4000	34.4100	33.5000	34.4100	+14.700%	7	9,070	-91.572%
2026-02-26	28.5400	30.0000	28.5400	30.0000	-2.913%	2	9,074	-90.333%
2026-02-25	32.0500	32.0500	30.9000	30.9000	+3.796%	8	9,083	-90.615%
2026-02-24	30.5000	30.5000	29.7700	29.7700	-0.932%	13	9,083	-90.259%
2026-02-23	28.2000	30.0500	28.2000	30.0500	+18.775%	3	9,083	-90.349%
2026-02-20	23.7600	25.3000	23.7600	25.3000	+24.447%	6	9,088	-88.538%
2026-02-19	20.4500	20.4500	20.3300	20.3300	+6.440%	12	9,090	-85.735%
2026-02-18	18.9500	20.3400	18.9500	19.1000	+16.463%	95	9,101	-84.817%
2026-02-17	17.1000	17.1000	15.6000	16.4000	-16.327%	66	9,115	-82.317%
2026-02-13	19.6400	19.8500	19.5000	19.6000	+7.397%	166	9,147	-85.204%
2026-02-12	20.3500	20.9400	18.2500	18.2500	-28.988%	93	9,147	-84.110%
2026-02-11	25.7000	25.7000	25.7000	25.7000	+8.668%	1	9,146	-88.716%
2026-02-10	25.2000	25.2000	23.4000	23.6500	-7.255%	22	9,146	-87.738%
2026-02-09	25.2000	25.7000	25.1000	25.5000	+21.429%	10	9,165	-88.627%
2026-02-06	20.6300	21.2200	20.6300	21.0000	+15.448%	5	9,167	-86.190%
2026-02-05	20.3100	20.4000	17.8700	18.1900	-33.589%	196	9,167	-84.057%
2026-02-04	28.3500	28.3600	27.2500	27.3900	+1.257%	93	9,272	-89.412%
2026-02-03	29.6500	29.6500	25.7000	27.0500	+33.911%	16	9,327	-89.279%
2026-02-02	21.8000	22.5100	19.8500	20.2000	-16.872%	11	9,320	-85.644%
2026-01-30	38.1000	38.9500	21.4000	24.3000	-50.859%	48	9,315	-88.066%
2026-01-29	55.5500	55.5500	45.9000	49.4500	+0.406%	208	9,311	-94.135%
2026-01-28	51.4500	51.5500	49.2500	49.2500	+0.510%	132	9,414	-94.112%
2026-01-27	47.1700	49.0000	42.9300	49.0000	+8.889%	291	9,470	-94.082%
2026-01-26	45.0500	52.5500	44.9000	45.0000	+16.883%	636	9,493	-93.556%
2026-01-23	37.4000	38.5000	37.2500	38.5000	+10.791%	71	10,002	-92.468%
2026-01-22	33.2000	34.7500	33.2000	34.7500	+12.025%	79	10,033	-91.655%
2026-01-21	31.0200	31.0200	31.0200	31.0200	-6.397%	1	10,040	-90.651%
2026-01-20	33.5500	33.7000	32.7200	33.1400	+12.149%	9	10,041	-91.249%
2026-01-16	29.6400	29.6400	27.9000	29.5500	-7.512%	210	10,046	-90.186%
2026-01-15	31.5500	31.9500	31.5500	31.9500	-0.250%	6	10,046	-90.923%
2026-01-14	30.5300	32.0300	30.2500	32.0300	+18.674%	80	10,045	-90.946%
2026-01-13	27.9500	28.3600	26.1200	26.9900	+4.410%	614	10,051	-89.255%
2026-01-12	24.9300	25.9000	24.9300	25.8500	+23.981%	44	10,052	-88.781%
2026-01-09	20.4000	21.0500	20.1500	20.8500	+17.797%	56	10,056	-86.091%
2026-01-08	16.5000	18.1000	16.3000	17.7000	-9.463%	33	10,054	-83.616%
2026-01-07	18.5500	20.1000	18.5500	19.5500	-9.491%	32	10,034	-85.166%
2026-01-06	20.1800	21.8500	20.1800	21.6000	+21.690%	99	10,043	-86.574%
2026-01-05	18.0500	18.6300	17.7000	17.7500	+15.260%	326	10,090	-83.662%
2026-01-02	16.2500	16.6000	14.9500	15.4000	+3.704%	140	10,215	-81.169%
2025-12-31	15.4700	16.0600	14.5100	14.8500	-18.852%	419	10,282	-80.471%
2025-12-30	18.0500	19.7000	18.0500	18.3000	+14.019%	22	10,282	-84.153%
2025-12-29	15.5800	16.9000	14.8800	16.0500	-17.650%	1,158	10,281	-81.931%
2025-12-26	17.1500	19.8000	17.1500	19.4900	+30.455%	219	10,173	-85.121%
2025-12-24	14.8200	15.1500	13.9500	14.9400	+1.633%	105	10,201	-80.589%
2025-12-23	12.7300	14.7800	12.7300	14.7000	+17.600%	12,364	10,201	-80.272%
2025-12-22	12.5500	12.6800	12.2000	12.5000	+8.980%	32	14,638	-76.800%
2025-12-19	10.7300	11.6500	10.7000	11.4700	+10.821%	119	14,635	-74.717%
2025-12-18	10.7500	10.7800	9.8500	10.3500	-6.335%	66	14,642	-71.981%
2025-12-17	10.3000	11.3600	10.3000	11.0500	+20.633%	152	14,632	-73.756%
2025-12-16	9.2000	9.2000	8.9500	9.1600	-2.553%	845	14,642	-68.341%
2025-12-15	9.2500	9.4000	8.8200	9.4000	+16.049%	664	13,817	-69.149%
2025-12-12	9.5700	9.8000	7.7000	8.1000	-11.475%	480	13,911	-64.198%
2025-12-11	9.0300	9.7400	8.7000	9.1500	+6.395%	903	14,183	-68.306%
2025-12-10	7.9000	8.6500	7.6000	8.6000	+5.911%	1,068	13,995	-66.279%
2025-12-09	7.1500	8.1600	7.1500	8.1200	+29.920%	739	13,662	-64.286%
2025-12-08	6.5000	6.5000	6.0700	6.2500	-3.549%	134	13,540	-53.600%
2025-12-05	6.6500	6.9500	6.4800	6.4800	+12.111%	243	13,476	-55.247%
2025-12-04	6.8000	6.8000	5.6500	5.7800	-20.713%	345	13,494	-49.827%
2025-12-03	7.5500	7.5500	7.0700	7.2900	-4.079%	131	13,558	-60.219%
2025-12-02	7.5200	7.6000	6.9700	7.6000	0.000%	230	13,527	-61.842%
2025-12-01	6.9100	7.9500	6.7500	7.6000	+20.635%	742	13,515	-61.842%
2025-11-28	5.4500	6.4200	5.3500	6.3000	+32.632%	609	13,453	-53.968%
2025-11-26	4.1500	4.7500	4.1300	4.7500	+31.944%	473	13,317	-38.947%
2025-11-25	3.6500	3.6500	3.5000	3.6000	-0.552%	141	13,317	-19.444%
2025-11-24	3.2700	3.6200	3.2700	3.6200	+12.773%	164	13,186	-19.890%
2025-11-21	3.1000	3.5300	3.0500	3.2100	-9.577%	40	13,164	-9.657%
2025-11-20	3.6100	3.7400	3.3000	3.5500	-7.792%	12	13,152	-18.310%
2025-11-19	4.1400	4.2400	3.5000	3.8500	+4.905%	34	13,146	-24.675%
2025-11-18	3.3800	3.6700	3.3600	3.6700	+14.330%	9	13,140	-20.981%
2025-11-17	3.4500	3.4500	3.1500	3.2100	-9.577%	26	13,140	-9.657%
2025-11-14	3.5000	3.9000	3.2500	3.5500	-17.442%	130	13,137	-18.310%
2025-11-13	4.2000	4.4500	4.0800	4.3000	-4.444%	25	13,172	-32.558%
2025-11-12	3.9500	4.6500	3.9500	4.5000	+48.026%	37	13,168	-35.556%
2025-11-10	2.9000	3.1000	2.8900	3.0400	+23.577%	13	13,193	-4.605%
2025-11-07	2.4600	2.4600	2.4600	2.4600	+5.579%	1	13,202	+17.886%
2025-11-06	2.3300	2.3300	2.3300	2.3300	+3.556%	42	13,202	+24.464%
2025-11-05	2.3700	2.3700	2.2500	2.2500	-4.255%	9	13,166	+28.889%
2025-11-04	2.3500	2.3500	2.3500	2.3500	-16.667%	50	13,165	+23.404%
2025-10-30	2.8200	2.8200	2.8200	2.8200	+4.444%	1	13,165	+2.837%
2025-10-29	2.7500	2.7500	2.7000	2.7000	+12.033%	12	13,165	+7.407%
2025-10-28	2.3000	2.4100	2.3000	2.4100	+6.637%	33	13,164	+20.332%
2025-10-27	2.5000	2.5000	2.1100	2.2600	-18.116%	412	13,155	+28.319%
2025-10-24	2.7600	2.7600	2.7600	2.7600	-8.000%	3	13,155	+5.072%
2025-10-23	2.9400	3.2000	2.4500	3.0000	+7.143%	1,029	13,391	-3.333%
2025-10-22	2.8100	2.9500	2.6000	2.8000	+1.818%	790	13,203	+3.571%
2025-10-21	3.3000	3.4500	2.5500	2.7500	-30.380%	132	12,534	+5.455%
2025-10-20	4.1500	4.1500	3.9500	3.9500	-2.469%	22	12,488	-26.582%
2025-10-17	4.5500	4.5500	3.6000	4.0500	-10.793%	200	12,488	-28.395%
2025-10-16	3.9900	4.6500	3.9900	4.5400	+4.368%	498	12,468	-36.123%
2025-10-15	3.8000	4.3500	3.6800	4.3500	+21.170%	157	12,435	-33.333%
2025-10-14	2.9500	3.5900	2.9500	3.5900	+7.164%	202	12,401	-19.220%
2025-10-13	3.2000	3.3500	3.2000	3.3500	+26.894%	98	12,401	-13.433%
2025-10-10	2.5200	2.7000	2.5200	2.6400	+3.125%	443	12,391	+9.848%
2025-10-09	2.6100	2.8700	2.0000	2.5600	+4.490%	49	12,594	+13.281%
2025-10-08	2.4700	2.6200	2.4400	2.4500	+15.023%	47	12,601	+18.367%
2025-10-07	2.0400	2.1300	2.0400	2.1300	-8.584%	13	12,600	+36.150%
2025-10-06	2.2600	2.3300	2.2600	2.3300	+10.952%	135	12,599	+24.464%
2025-10-03	2.1300	2.2700	2.1000	2.1000	+5.000%	412	12,599	+38.095%
2025-10-02	2.2000	2.2000	1.7700	2.0000	-7.834%	24	12,475	+45.000%
2025-10-01	2.2000	2.3400	2.1300	2.1700	+8.500%	5,516	12,475	+33.641%
2025-09-30	2.0300	2.0800	1.9800	2.0000	-9.502%	85	7,591	+45.000%
2025-09-29	2.1900	2.3100	2.0900	2.2100	+7.805%	75	7,595	+31.222%
2025-09-26	1.9000	2.1300	1.9000	2.0500	+11.413%	7,101	7,590	+41.463%
2025-09-25	1.6600	1.8400	1.6600	1.8400	+12.195%	106	1,229	+57.609%
2025-09-22	1.4300	1.6400	1.3900	1.6400	+21.481%	414	1,128	+76.829%
2025-09-19	1.3200	1.3500	1.3200	1.3500	+27.358%	490	817	+114.815%
2025-09-18	1.0300	1.0600	1.0300	1.0600	-5.357%	111	507	+173.585%
2025-09-16	1.1200	1.1200	1.1200	1.1200	-6.667%	5	396	+158.929%
2025-09-15	1.2000	1.2000	1.2000	1.2000	+3.448%	13	401	+141.667%
2025-09-12	1.1700	1.1700	1.1600	1.1600	+12.621%	10	414	+150.000%
2025-09-11	1.0300	1.0300	1.0300	1.0300	-3.738%	15	410	+181.553%
2025-09-08	1.0600	1.0700	1.0300	1.0700	+1.905%	167	395	+171.028%
2025-09-05	1.0500	1.0500	1.0500	1.0500	-16.000%	5	251	+176.190%
2025-09-03	1.2500	1.2500	1.2500	1.2500	+25.000%	4	246	+132.000%
2025-08-29	0.9600	1.0000	0.9600	1.0000	+29.870%	40	230	+190.000%
2025-08-26	0.7700	0.7700	0.7700	0.7700	-1.282%	10	230	+276.623%
2025-08-25	0.9200	0.9200	0.7800	0.7800	-11.364%	12	230	+271.795%
2025-08-22	0.8800	0.8800	0.8800	0.8800	+15.789%	20	220	+229.545%
2025-08-21	0.7600	0.7600	0.7600	0.7600	+4.110%	20	200	+281.579%
2025-08-20	0.7300	0.7300	0.7300	0.7300	-2.667%	10	180	+297.260%
2025-08-18	0.7000	0.7500	0.7000	0.7500	-1.316%	16	170	+286.667%
2025-08-14	0.7600	0.7600	0.7600	0.7600	-14.607%	10	156	+281.579%
2025-08-13	0.9000	0.9000	0.8900	0.8900	-1.111%	20	146	+225.843%
2025-08-06	0.8500	0.9000	0.8500	0.9000	+2.273%	11	126	+222.222%
2025-08-05	0.8700	0.8800	0.8700	0.8800	0.000%	115	115	+229.545%