Dark

SLV20260918C57
SLV Sep 18 2026 57.00 Call (SLV260918C00057000)
option OPRA

Expired

Sep 17, 2026

2.04+131.818%(+1.16)768

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9900	2.7900	1.9900	2.0400	+131.818%	768	3,405	0.000%
2026-09-16	1.7600	1.8800	0.6000	0.8800	-30.709%	1,995	3,521	+131.818%
2026-09-15	1.3900	1.5600	1.1200	1.2700	+5.833%	581	2,822	+60.630%
2026-09-14	1.2300	1.5500	1.0900	1.2000	-35.829%	731	2,899	+70.000%
2026-09-11	2.3000	2.5900	1.8000	1.8700	-1.579%	228	2,528	+9.091%
2026-09-10	2.4000	2.6500	1.8500	1.9000	-54.436%	236	2,453	+7.368%
2026-09-09	4.6100	4.9900	3.8800	4.1700	+32.381%	86	2,337	-51.079%
2026-09-08	3.3800	3.6000	3.1100	3.1500	-11.268%	287	2,388	-35.238%
2026-09-04	3.2700	3.7500	3.2700	3.5500	-16.471%	116	2,460	-42.535%
2026-09-03	3.7700	4.5100	3.5700	4.2500	+32.813%	262	2,460	-52.000%
2026-09-02	3.1000	3.2700	2.9600	3.2000	+24.514%	208	2,515	-36.250%
2026-09-01	2.8400	3.1600	2.5700	2.5700	-33.763%	219	2,467	-20.623%
2026-08-31	4.2600	4.2600	3.7300	3.8800	-7.619%	218	2,415	-47.423%
2026-08-28	7.3500	7.6100	4.1000	4.2000	-35.385%	155	2,348	-51.429%
2026-08-27	5.5300	6.5700	5.5300	6.5000	+17.117%	31	2,316	-68.615%
2026-08-26	5.6500	5.7200	5.3000	5.5500	-9.462%	190	2,316	-63.243%
2026-08-25	5.1000	6.2300	5.1000	6.1300	+3.723%	85	2,414	-66.721%
2026-08-24	6.3200	6.5500	5.8200	5.9100	-11.261%	198	2,454	-65.482%
2026-08-21	6.9100	7.0900	6.4700	6.6600	+11.000%	317	2,281	-69.369%
2026-08-20	5.0000	6.4300	5.0000	6.0000	+25.786%	154	2,215	-66.000%
2026-08-19	4.5000	4.8000	3.8100	4.7700	+61.695%	292	2,211	-57.233%
2026-08-18	3.8700	3.8800	2.8900	2.9500	-32.955%	892	2,228	-30.847%
2026-08-17	4.0000	4.8200	4.0000	4.4000	+15.789%	129	2,460	-53.636%
2026-08-14	4.1000	4.3000	3.8000	3.8000	+4.110%	366	2,471	-46.316%
2026-08-13	4.0900	4.1000	3.6300	3.6500	-17.978%	157	2,243	-44.110%
2026-08-12	4.7000	5.0000	4.4000	4.4500	+7.229%	125	2,156	-54.157%
2026-08-11	4.4000	4.4700	4.0000	4.1500	-17.000%	711	2,224	-50.843%
2026-08-10	3.8200	5.1500	3.6500	5.0000	+36.240%	289	1,750	-59.200%
2026-08-07	4.0300	4.2000	3.4200	3.6700	+30.142%	516	1,774	-44.414%
2026-08-06	2.7600	2.9400	2.5800	2.8200	-9.032%	236	2,014	-27.660%
2026-08-05	3.2100	3.5500	3.0300	3.1000	+43.519%	520	1,978	-34.194%
2026-08-04	2.2100	2.3100	2.0200	2.1600	+36.709%	326	1,865	-5.556%
2026-08-03	1.4300	1.6000	1.3800	1.5800	-5.389%	395	1,911	+29.114%
2026-07-31	1.5700	1.6800	1.5000	1.6700	-21.963%	222	1,632	+22.156%
2026-07-30	1.7400	2.1500	1.7400	2.1400	+20.225%	161	1,608	-4.673%
2026-07-29	1.5700	2.0700	1.5500	1.7800	+11.250%	35	1,570	+14.607%
2026-07-28	1.5900	1.6300	1.5000	1.6000	-20.792%	95	1,573	+27.500%
2026-07-27	2.1800	2.2200	2.0200	2.0200	-0.980%	153	1,571	+0.990%
2026-07-24	2.1500	2.2900	2.0400	2.0400	+6.806%	138	1,575	0.000%
2026-07-23	2.0900	2.1300	1.9000	1.9100	-27.925%	822	1,570	+6.806%
2026-07-22	2.7500	3.1900	2.6500	2.6500	+18.304%	153	869	-23.019%
2026-07-21	2.1900	2.4100	2.1800	2.2400	+33.333%	135	844	-8.929%
2026-07-20	1.7600	1.8000	1.6800	1.6800	+3.067%	86	825	+21.429%
2026-07-17	1.5600	1.6400	1.5600	1.6300	+2.516%	42	756	+25.153%
2026-07-16	1.6400	1.6600	1.5800	1.5900	-25.352%	55	766	+28.302%
2026-07-15	2.1900	2.2000	1.8800	2.1300	-11.618%	132	790	-4.225%
2026-07-14	2.7100	2.7100	2.3900	2.4100	+13.146%	144	783	-15.353%
2026-07-13	2.4200	2.4300	2.0900	2.1300	-25.263%	35	644	-4.225%
2026-07-10	2.9900	3.0000	2.8500	2.8500	-14.157%	22	639	-28.421%
2026-07-09	3.3700	3.4200	3.2000	3.3200	+33.333%	44	626	-38.554%
2026-07-08	2.8600	2.8600	2.4500	2.4900	-20.701%	19	633	-18.072%
2026-07-07	3.6600	3.6600	3.1400	3.1400	-25.592%	87	628	-35.032%
2026-07-06	4.0500	4.2200	3.9900	4.2200	+11.640%	85	598	-51.659%
2026-07-02	3.9100	4.4000	3.7800	3.7800	+16.308%	140	570	-46.032%
2026-07-01	3.7500	3.7500	3.2500	3.2500	-7.143%	117	570	-37.231%
2026-06-30	3.2500	3.6000	3.2500	3.5000	+21.107%	10	503	-41.714%
2026-06-29	2.8800	2.9200	2.8800	2.8900	-13.731%	17	502	-29.412%
2026-06-26	3.5300	3.5800	3.3500	3.3500	+7.717%	24	504	-39.104%
2026-06-25	2.9500	3.3000	2.9500	3.1100	-1.270%	74	504	-34.405%
2026-06-24	3.3200	3.3400	3.1500	3.1500	-26.744%	55	454	-35.238%
2026-06-23	4.6000	4.8300	4.3000	4.3000	-36.296%	246	414	-52.558%
2026-06-18	7.5500	7.5500	6.7500	6.7500	-28.571%	22	328	-69.778%
2026-06-15	9.4500	9.4500	9.4500	9.4500	+17.100%	3	328	-78.413%
2026-06-12	8.2500	8.2500	8.0700	8.0700	-0.738%	3	328	-74.721%
2026-06-11	6.2500	8.2200	6.2500	8.1300	+20.089%	10	328	-74.908%
2026-06-10	7.0000	7.0000	6.7700	6.7700	-2.590%	3	331	-69.867%
2026-06-09	6.9000	6.9500	6.6700	6.9500	-18.235%	4	332	-70.647%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-3.079%	5	331	-76.000%
2026-06-05	9.2200	9.2200	8.7700	8.7700	-28.115%	9	331	-76.739%
2026-05-28	12.2000	12.2000	12.2000	12.2000	-18.066%	3	325	-83.279%
2026-05-20	14.9000	14.9100	14.8900	14.8900	-5.700%	5	324	-86.300%
2026-05-15	15.8000	15.8000	15.5500	15.7900	-38.917%	3	329	-87.080%
2026-05-13	23.9500	25.8500	23.9500	25.8500	+61.059%	2	329	-92.108%
2026-05-06	16.0500	16.0500	16.0500	16.0500	+7.000%	1	331	-87.290%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-5.363%	5	332	-86.400%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-5.935%	1	327	-87.129%
2026-04-22	16.8500	16.8500	16.8500	16.8500	+1.813%	1	326	-87.893%
2026-04-21	16.5500	16.5500	16.5500	16.5500	-18.150%	1	326	-87.674%
2026-04-17	20.2200	20.2200	20.2200	20.2200	+12.835%	1	326	-89.911%
2026-04-16	18.3000	18.3000	17.9200	17.9200	-2.077%	2	325	-88.616%
2026-04-14	17.6000	18.3000	17.6000	18.3000	+23.232%	3	323	-88.852%
2026-04-13	14.8500	14.8500	14.8500	14.8500	-5.714%	1	324	-86.263%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+5.000%	1	324	-87.048%
2026-04-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	325	-86.400%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+11.940%	1	323	-86.400%
2026-03-24	13.4000	13.4000	13.4000	13.4000	-20.428%	5	323	-84.776%
2026-03-18	16.8400	16.8400	16.8400	16.8400	-20.227%	10	326	-87.886%
2026-03-17	21.1500	21.1500	21.1100	21.1100	+0.716%	14	331	-90.336%
2026-03-13	20.9100	20.9600	20.9100	20.9600	-6.429%	15	331	-90.267%
2026-03-03	22.4000	22.4000	22.4000	22.4000	-24.452%	3	322	-90.893%
2026-03-02	29.6500	29.6500	29.6500	29.6500	-6.820%	1	323	-93.120%
2026-02-27	31.8200	31.8200	31.8200	31.8200	+69.707%	1	322	-93.589%
2026-02-18	18.7500	18.7500	18.7500	18.7500	+21.991%	3	323	-89.120%
2026-02-17	15.3700	15.3700	15.3700	15.3700	-16.011%	1	320	-86.727%
2026-02-12	19.5000	19.5000	18.3000	18.3000	-18.558%	141	321	-88.852%
2026-02-10	23.0500	23.0500	22.4700	22.4700	+0.537%	3	321	-90.921%
2026-02-09	22.3500	22.3500	22.3500	22.3500	+17.942%	1	322	-90.872%
2026-02-06	18.9500	18.9500	18.9500	18.9500	+2.156%	1	321	-89.235%
2026-02-05	18.5500	18.5500	18.5500	18.5500	-19.137%	42	320	-89.003%
2026-01-30	33.0500	33.0500	22.9000	22.9400	-46.898%	15	285	-91.107%
2026-01-26	45.0000	50.7800	43.2000	43.2000	+15.231%	8	276	-95.278%
2026-01-23	34.5000	37.4900	34.5000	37.4900	+17.708%	7	284	-94.559%
2026-01-20	31.6400	31.8500	31.6400	31.8500	+6.522%	36	289	-93.595%
2026-01-14	29.2000	29.9000	29.2000	29.9000	+20.808%	2	289	-93.177%
2026-01-13	24.7500	24.7500	24.7500	24.7500	+1.978%	2	290	-91.758%
2026-01-12	23.9500	24.2700	23.9500	24.2700	+25.103%	4	292	-91.595%
2026-01-09	19.4900	19.5600	19.4000	19.4000	+16.168%	8	292	-89.485%
2026-01-08	15.7500	16.7000	15.7500	16.7000	-8.942%	10	296	-87.784%
2026-01-07	17.8800	18.3500	17.8800	18.3400	-7.327%	5	299	-88.877%
2026-01-06	20.3300	20.3300	19.7900	19.7900	+39.072%	14	302	-89.692%
2026-01-02	14.0200	14.2500	14.0200	14.2300	+3.717%	4	314	-85.664%
2025-12-31	15.0100	15.0700	13.6300	13.7200	-20.233%	12	304	-85.131%
2025-12-30	17.2000	17.2000	17.2000	17.2000	+17.007%	2	304	-88.140%
2025-12-29	14.7500	14.7500	14.7000	14.7000	-22.509%	12	306	-86.122%
2025-12-26	16.7700	18.9700	16.7700	18.9700	+34.730%	39	314	-89.246%
2025-12-24	13.2000	14.0800	13.2000	14.0800	+25.156%	5	283	-85.511%
2025-12-22	11.9000	11.9000	11.2500	11.2500	+4.651%	120	283	-81.867%
2025-12-19	10.3000	10.7500	10.3000	10.7500	+14.119%	12	379	-81.023%
2025-12-18	9.4200	9.4200	9.4200	9.4200	-6.082%	1	391	-78.344%
2025-12-17	9.4500	10.3900	9.4000	10.0300	+20.120%	268	390	-79.661%
2025-12-16	8.3800	8.5000	8.1500	8.3500	-3.468%	36	491	-75.569%
2025-12-15	8.4200	8.7500	8.1100	8.6500	+17.687%	25	458	-76.416%
2025-12-12	8.0000	8.0000	7.3500	7.3500	-10.909%	62	463	-72.245%
2025-12-11	8.1700	8.8500	7.9500	8.2500	+14.743%	224	403	-75.273%
2025-12-10	7.1900	7.1900	7.1900	7.1900	-2.044%	4	285	-71.627%
2025-12-09	6.6800	7.3400	6.6800	7.3400	+22.333%	4	289	-72.207%
2025-12-05	6.1500	6.1500	6.0000	6.0000	+12.360%	12	286	-66.000%
2025-12-04	5.3500	5.4500	5.3400	5.3400	-21.471%	5	286	-61.798%
2025-12-03	6.7900	6.8000	6.7900	6.8000	-1.019%	2	289	-70.000%
2025-12-01	6.5000	7.1300	6.3600	6.8700	+20.526%	10	288	-70.306%
2025-11-28	5.2600	5.7000	5.2600	5.7000	+54.054%	6	285	-64.211%
2025-11-26	3.7000	3.7000	3.7000	3.7000	+18.971%	7	291	-44.865%
2025-11-14	3.1100	3.1100	3.1100	3.1100	-19.221%	2	291	-34.405%
2025-11-13	4.1000	4.1000	3.8500	3.8500	-7.005%	3	291	-47.013%
2025-11-12	3.4000	4.1400	3.4000	4.1400	+44.755%	18	288	-50.725%
2025-11-11	2.8600	2.8600	2.8600	2.8600	+37.500%	5	295	-28.671%
2025-11-05	2.1000	2.1000	2.0800	2.0800	+4.000%	40	295	-1.923%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-25.926%	2	278	+2.000%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+37.056%	3	275	-24.444%
2025-10-28	1.7500	1.9700	1.7500	1.9700	+2.604%	21	275	+3.553%
2025-10-27	1.8900	1.9200	1.8900	1.9200	-15.789%	250	269	+6.250%
2025-10-21	2.2600	2.2800	2.2200	2.2800	-35.043%	258	269	-10.526%
2025-10-20	3.5100	3.5100	3.5100	3.5100	-0.567%	6	18	-41.880%
2025-10-17	3.5300	3.5300	3.5300	3.5300	-7.105%	36	21	-42.210%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+80.095%	2	56	-46.316%
2025-10-09	2.1100	2.1100	2.1100	2.1100	+15.301%	12	54	-3.318%
2025-10-07	2.0000	2.0000	1.8200	1.8300	+10.241%	37	43	+11.475%
2025-10-02	1.6600	1.6600	1.6600	1.6600	-17.000%	1	7	+22.892%
2025-09-29	1.9600	2.0000	1.9600	2.0000	0.000%	6	6	+2.000%