Dark

SLV20260918C56
SLV Sep 18 2026 56.00 Call (SLV260918C00056000)
option OPRA

Expired

Sep 17, 2026

2.99+98.013%(+1.48)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0800	3.7200	2.9900	2.9900	+98.013%	280	8,685	0.000%
2026-09-16	2.5000	2.7200	1.0600	1.5100	-22.564%	767	8,807	+98.013%
2026-09-15	2.1600	2.2000	1.7100	1.9500	+18.902%	93	8,763	+53.333%
2026-09-14	1.7800	2.2100	1.6100	1.6400	-36.187%	461	8,766	+82.317%
2026-09-11	3.0000	3.2500	2.5200	2.5700	+4.472%	174	8,999	+16.342%
2026-09-10	3.0900	3.3500	2.4300	2.4600	-51.575%	128	8,948	+21.545%
2026-09-09	5.2000	5.8600	5.0000	5.0800	+17.865%	61	8,947	-41.142%
2026-09-08	4.2900	4.3100	3.9900	4.3100	-0.462%	46	8,948	-30.626%
2026-09-04	3.9700	4.4400	3.9700	4.3300	-14.596%	74	8,949	-30.947%
2026-09-03	4.6300	5.5000	4.5200	5.0700	+30.000%	61	8,949	-41.026%
2026-09-02	3.7100	4.0000	3.6000	3.9000	+23.028%	142	8,974	-23.333%
2026-09-01	3.6300	3.9300	3.1700	3.1700	-33.263%	167	8,967	-5.678%
2026-08-31	4.7000	4.7500	4.6200	4.7500	-3.061%	31	8,963	-37.053%
2026-08-28	8.4000	8.5000	4.9000	4.9000	-33.962%	192	8,962	-38.980%
2026-08-27	6.0500	7.4200	6.0500	7.4200	+15.217%	30	9,062	-59.704%
2026-08-26	6.4000	6.5200	6.0000	6.4400	-10.803%	554	9,052	-53.571%
2026-08-25	5.8900	7.2200	5.8900	7.2200	+3.885%	27	9,443	-58.587%
2026-08-24	7.1200	7.2000	6.6700	6.9500	-6.081%	129	9,448	-56.978%
2026-08-21	7.6700	7.9300	7.1000	7.4000	+8.824%	580	9,531	-59.595%
2026-08-20	5.6600	7.2300	5.6600	6.8000	+25.230%	140	9,935	-56.029%
2026-08-19	4.4700	5.4300	4.3000	5.4300	+57.391%	112	9,928	-44.936%
2026-08-18	4.1200	4.3500	3.4500	3.4500	-31.953%	581	9,958	-13.333%
2026-08-17	4.6900	5.4500	4.6800	5.0700	+15.227%	574	9,947	-41.026%
2026-08-14	4.8300	4.8300	4.4000	4.4000	+4.019%	40	9,407	-32.045%
2026-08-13	4.6500	4.6500	4.2000	4.2300	-17.864%	125	9,410	-29.314%
2026-08-12	5.4500	5.7200	4.9000	5.1500	+10.991%	131	9,414	-41.942%
2026-08-11	4.7600	4.9500	4.5900	4.6400	-15.942%	189	9,565	-35.560%
2026-08-10	4.3500	5.7000	4.2900	5.5200	+34.634%	4,431	9,686	-45.833%
2026-08-07	4.5700	4.7500	3.8800	4.1000	+26.543%	2,415	10,120	-27.073%
2026-08-06	3.2500	3.3500	2.8900	3.2400	-8.989%	426	10,222	-7.716%
2026-08-05	3.5500	4.0000	3.4600	3.5600	+42.972%	1,047	10,184	-16.011%
2026-08-04	2.5000	2.6700	2.3400	2.4900	+33.155%	150	9,763	+20.080%
2026-08-03	1.6100	1.9300	1.5500	1.8700	-3.109%	231	9,736	+59.893%
2026-07-31	1.9100	1.9600	1.7400	1.9300	-21.862%	113	9,823	+54.922%
2026-07-30	1.9700	2.4700	1.9700	2.4700	+30.000%	70	9,821	+21.053%
2026-07-29	1.8500	2.4100	1.7800	1.9000	+3.261%	108	9,787	+57.368%
2026-07-28	1.7600	1.9300	1.7300	1.8400	-22.034%	68	9,810	+62.500%
2026-07-27	2.3900	2.3900	2.2300	2.3600	+2.165%	155	9,831	+26.695%
2026-07-24	2.3900	2.6200	2.3100	2.3100	+4.054%	31	9,845	+29.437%
2026-07-23	2.2800	2.4000	2.1500	2.2200	-25.503%	198	9,860	+34.685%
2026-07-22	2.9300	3.5600	2.9100	2.9800	+18.254%	359	9,867	+0.336%
2026-07-21	2.5800	2.7300	2.5200	2.5200	+29.231%	152	9,809	+18.651%
2026-07-20	2.0300	2.1000	1.9100	1.9500	+3.723%	280	9,819	+53.333%
2026-07-17	1.6600	1.9200	1.6600	1.8800	+2.732%	116	9,795	+59.043%
2026-07-16	2.0000	2.0000	1.7700	1.8300	-26.800%	224	9,773	+63.388%
2026-07-15	2.6800	2.6800	2.1400	2.5000	-9.091%	474	9,827	+19.600%
2026-07-14	2.9000	3.1100	2.7400	2.7500	+11.336%	364	9,605	+8.727%
2026-07-13	2.7000	2.7000	2.3500	2.4700	-22.327%	43	9,543	+21.053%
2026-07-10	3.4000	3.4000	3.1700	3.1800	-9.143%	155	9,536	-5.975%
2026-07-09	3.6400	3.8100	3.5000	3.5000	+16.667%	805	9,603	-14.571%
2026-07-08	3.1500	3.1500	2.7500	3.0000	-21.466%	107	9,263	-0.333%
2026-07-07	4.6500	4.6500	3.5000	3.8200	-16.044%	3,226	9,281	-21.728%
2026-07-06	4.5100	4.7500	4.4000	4.5500	+10.706%	7,495	7,490	-34.286%
2026-07-02	4.3500	4.8000	4.1000	4.1100	+7.592%	301	799	-27.251%
2026-07-01	3.9500	4.2600	3.7800	3.8200	+1.867%	37	799	-21.728%
2026-06-30	3.9000	3.9000	3.7500	3.7500	+16.460%	7	792	-20.267%
2026-06-29	3.2200	3.2200	3.2200	3.2200	-14.133%	6	792	-7.143%
2026-06-26	3.8300	4.0000	3.7500	3.7500	+11.940%	24	789	-20.267%
2026-06-25	3.3500	3.7000	3.1900	3.3500	+12.795%	140	843	-10.746%
2026-06-24	3.5000	3.8500	2.9700	2.9700	-37.736%	203	753	+0.673%
2026-06-23	5.3100	5.3100	4.6500	4.7700	-53.005%	95	581	-37.317%
2026-06-16	10.1500	10.1500	10.1500	10.1500	-5.405%	2	518	-70.542%
2026-06-15	10.8500	10.8500	10.7300	10.7300	+20.562%	4	518	-72.134%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+31.657%	1	518	-66.404%
2026-06-10	7.2600	7.2600	6.7600	6.7600	-24.385%	35	518	-55.769%
2026-06-09	8.9400	8.9400	8.9400	8.9400	-1.215%	1	517	-66.555%
2026-06-05	9.0500	9.0500	9.0500	9.0500	-38.561%	8	516	-66.961%
2026-05-29	14.7300	14.7300	14.7300	14.7300	-6.595%	3	516	-79.701%
2026-05-20	15.4800	15.7700	15.4800	15.7700	-1.683%	13	519	-81.040%
2026-05-15	15.9500	16.0400	15.9500	16.0400	-32.034%	2	522	-81.359%
2026-05-11	23.6000	23.6000	23.6000	23.6000	+40.476%	3	524	-87.331%
2026-05-06	16.8000	16.8000	16.8000	16.8000	+6.667%	1	524	-82.202%
2026-04-27	15.7000	15.7500	15.6900	15.7500	-4.834%	10	525	-81.016%
2026-04-23	16.5500	16.5500	16.5500	16.5500	-5.966%	1	520	-81.934%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+3.529%	16	519	-83.011%
2026-04-21	17.0000	17.0000	17.0000	17.0000	-10.526%	1	527	-82.412%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+17.284%	1	527	-84.263%
2026-04-13	16.2000	16.2000	16.2000	16.2000	-7.057%	1	528	-81.543%
2026-04-10	17.4300	17.4300	17.4300	17.4300	+6.606%	10	528	-82.846%
2026-04-09	16.3500	16.3500	16.3500	16.3500	+3.481%	1	538	-81.713%
2026-04-02	15.8000	15.8000	15.8000	15.8000	+13.669%	1	537	-81.076%
2026-03-24	13.9000	13.9000	13.9000	13.9000	+11.647%	15	537	-78.489%
2026-03-20	12.4500	12.4500	12.4500	12.4500	-7.709%	5	537	-75.984%
2026-03-19	13.4900	13.4900	13.4900	13.4900	-32.718%	1	532	-77.835%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-11.205%	1	533	-85.087%
2026-03-13	22.5800	22.5800	22.5800	22.5800	-11.520%	3	533	-86.758%
2026-03-12	25.5200	25.5200	25.5200	25.5200	-4.598%	20	533	-88.284%
2026-03-09	25.0000	26.7500	25.0000	26.7500	+13.156%	21	533	-88.822%
2026-03-05	23.6400	23.6400	23.6400	23.6400	-6.004%	1	521	-87.352%
2026-03-03	25.1500	25.1500	25.1500	25.1500	+28.776%	2	521	-88.111%
2026-02-19	19.5300	19.5300	19.5300	19.5300	+6.721%	1	521	-84.690%
2026-02-12	18.4000	18.5700	18.0800	18.3000	-10.732%	109	521	-83.661%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-59.155%	1	606	-85.415%
2026-01-28	47.6000	50.1900	47.6000	50.1900	+16.667%	15	606	-94.043%
2026-01-27	43.0200	43.0200	43.0200	43.0200	-19.287%	1	606	-93.050%
2026-01-26	44.8000	53.3000	44.8000	53.3000	+63.397%	31	607	-94.390%
2026-01-20	32.6200	32.6200	32.6200	32.6200	+11.712%	1	623	-90.834%
2026-01-15	29.2900	29.2900	29.2000	29.2000	-6.079%	4	624	-89.760%
2026-01-14	30.0000	31.0900	30.0000	31.0900	+24.261%	48	628	-90.383%
2026-01-12	24.1900	25.0200	24.1900	25.0200	+23.069%	61	634	-88.050%
2026-01-09	20.3300	20.3300	20.3300	20.3300	+8.775%	2	634	-85.293%
2026-01-07	19.0500	19.0500	18.6700	18.6900	-10.231%	210	634	-84.002%
2026-01-06	19.2000	21.0200	19.2000	20.8200	+19.724%	10	771	-85.639%
2026-01-05	17.5500	17.5500	17.3900	17.3900	+16.321%	8	772	-82.806%
2026-01-02	14.9500	14.9500	14.9500	14.9500	+7.942%	3	772	-80.000%
2025-12-31	14.4700	14.5700	13.8500	13.8500	-20.812%	70	699	-78.412%
2025-12-30	17.4900	17.4900	17.4900	17.4900	+18.176%	45	699	-82.905%
2025-12-29	15.3800	15.4900	14.4700	14.8000	-16.147%	280	735	-79.797%
2025-12-26	16.2800	17.6500	16.2800	17.6500	+29.971%	15	497	-83.059%
2025-12-23	13.5800	13.5800	13.5800	13.5800	+11.862%	1	509	-77.982%
2025-12-22	12.1400	12.1400	12.1400	12.1400	+22.133%	1	510	-75.371%
2025-12-18	9.8500	9.9400	9.8500	9.9400	-7.963%	2	509	-69.920%
2025-12-17	10.0500	10.8000	10.0500	10.8000	+22.034%	11	507	-72.315%
2025-12-16	8.7900	8.8500	8.6200	8.8500	-3.279%	35	498	-66.215%
2025-12-15	9.1500	9.1500	9.1500	9.1500	+16.561%	1	473	-67.322%
2025-12-12	9.2000	9.3300	7.5800	7.8500	-12.192%	58	473	-61.911%
2025-12-11	8.4500	9.2200	8.4500	8.9400	+8.364%	19	420	-66.555%
2025-12-10	7.3700	8.3000	7.3700	8.2500	+9.272%	29	438	-63.758%
2025-12-09	7.4500	7.5500	7.4500	7.5500	+20.800%	95	424	-60.397%
2025-12-05	6.3900	6.4000	6.2500	6.2500	+12.613%	19	412	-52.160%
2025-12-04	5.4900	5.6500	5.4900	5.5500	-20.714%	14	422	-46.126%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+3.093%	10	418	-57.286%
2025-12-01	6.7900	6.7900	6.7900	6.7900	+99.706%	40	408	-55.965%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+13.333%	118	408	-12.059%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-5.956%	17	290	-0.333%
2025-11-17	3.4000	3.4000	3.1900	3.1900	-12.603%	13	273	-6.270%
2025-11-14	3.3000	3.6500	3.3000	3.6500	-14.118%	179	263	-18.082%
2025-11-13	4.3000	4.3000	4.1300	4.2500	-3.409%	6	89	-29.647%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+58.273%	5	83	-32.045%
2025-11-10	2.7800	2.7800	2.7800	2.7800	+26.364%	1	82	+7.554%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+4.265%	1	82	+35.909%
2025-10-27	2.1000	2.1100	2.1000	2.1100	-29.667%	60	83	+41.706%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-18.033%	1	83	-0.333%
2025-10-20	3.8500	3.8500	3.6000	3.6600	-5.426%	70	83	-18.306%
2025-10-17	3.9500	4.0200	3.4800	3.8700	+24.839%	40	24	-22.739%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+44.186%	1	44	-3.548%
2025-10-10	2.1500	2.1500	2.1500	2.1500	-12.602%	10	44	+39.070%
2025-10-08	2.4200	2.4600	2.4200	2.4600	+17.143%	30	34	+21.545%
2025-10-01	2.1000	2.1000	2.1000	2.1000	+5.000%	3	4	+42.381%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+25.000%	1	4	+49.500%
2025-09-23	1.6000	1.6000	1.6000	1.6000	0.000%	3	3	+86.875%