Dark

SLV20260918C61
SLV Sep 18 2026 61.00 Call (SLV260918C00061000)
option OPRA

Expired

Sep 17, 2026

0.0900+12.500%(+0.0100)4,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.2600	0.0800	0.0900	+12.500%	4,394	5,953	0.000%
2026-09-16	0.1600	0.3000	0.0700	0.0800	-57.895%	3,817	6,542	+12.500%
2026-09-15	0.2500	0.2500	0.1700	0.1900	-5.000%	3,511	6,283	-52.632%
2026-09-14	0.2600	0.3000	0.1800	0.2000	-42.857%	1,423	5,162	-55.000%
2026-09-11	0.6700	0.7000	0.3400	0.3500	-36.364%	1,762	4,649	-74.286%
2026-09-10	0.7700	0.8600	0.5300	0.5500	-65.190%	979	4,343	-83.636%
2026-09-09	1.7800	2.1600	1.4000	1.5800	+54.902%	922	3,995	-94.304%
2026-09-08	1.2300	1.3100	0.9800	1.0200	-24.444%	586	3,982	-91.176%
2026-09-04	1.3000	1.5000	1.2400	1.3500	-30.412%	519	3,902	-93.333%
2026-09-03	1.6000	2.1500	1.4500	1.9400	+49.231%	3,083	3,902	-95.361%
2026-09-02	1.1500	1.3700	1.1400	1.3000	+27.451%	228	3,364	-93.077%
2026-09-01	1.1500	1.3200	0.9900	1.0200	-44.565%	228	3,305	-91.176%
2026-08-31	2.0800	2.0800	1.6800	1.8400	-6.599%	125	3,259	-95.109%
2026-08-28	4.4400	4.7000	1.9100	1.9700	-44.507%	453	3,226	-95.431%
2026-08-27	3.0500	3.7900	2.7100	3.5500	+19.128%	112	3,230	-97.465%
2026-08-26	3.0900	3.1000	2.7300	2.9800	-14.613%	150	3,217	-96.980%
2026-08-25	2.7400	3.6500	2.7400	3.4900	+1.159%	213	3,195	-97.421%
2026-08-24	4.1100	4.1100	3.3000	3.4500	-11.990%	394	3,137	-97.391%
2026-08-21	4.1900	4.4000	3.8500	3.9200	+10.423%	791	3,146	-97.704%
2026-08-20	2.8200	3.9500	2.7800	3.5500	+31.970%	1,234	3,172	-97.465%
2026-08-19	2.0400	2.6900	2.0200	2.6900	+79.333%	763	3,143	-96.654%
2026-08-18	1.7500	1.9600	1.5000	1.5000	-38.272%	202	2,738	-94.000%
2026-08-17	2.1700	2.7000	2.1700	2.4300	+22.727%	658	2,665	-96.296%
2026-08-14	2.2600	2.3800	1.9800	1.9800	0.000%	152	2,382	-95.455%
2026-08-13	2.3200	2.3500	1.9800	1.9800	-23.256%	69	2,421	-95.455%
2026-08-12	2.8200	3.1100	2.5800	2.5800	+3.200%	298	2,394	-96.512%
2026-08-11	2.6100	2.6200	2.3900	2.5000	-18.033%	242	2,350	-96.400%
2026-08-10	2.1600	3.2000	2.1600	3.0500	+41.860%	235	2,369	-97.049%
2026-08-07	2.4400	2.5400	2.0100	2.1500	+32.716%	212	2,383	-95.814%
2026-08-06	1.6200	1.6500	1.4100	1.6200	-11.957%	846	2,376	-94.444%
2026-08-05	1.8700	2.1400	1.8000	1.8400	+49.593%	360	1,854	-95.109%
2026-08-04	1.2200	1.3400	1.1100	1.2300	+43.023%	280	1,801	-92.683%
2026-08-03	0.7700	0.8700	0.7600	0.8600	-7.527%	42	1,877	-89.535%
2026-07-31	0.8700	0.9500	0.8600	0.9300	-23.770%	197	1,863	-90.323%
2026-07-30	1.0500	1.2600	1.0000	1.2200	+20.792%	77	1,785	-92.623%
2026-07-29	0.9000	1.1200	0.8700	1.0100	+10.989%	40	1,730	-91.089%
2026-07-28	0.9300	0.9600	0.8500	0.9100	-22.222%	47	1,711	-90.110%
2026-07-27	1.2200	1.2300	1.1100	1.1700	-12.030%	28	1,724	-92.308%
2026-07-24	1.2000	1.3600	1.1900	1.3300	+15.652%	13	1,698	-93.233%
2026-07-23	1.2400	1.2400	1.1300	1.1500	-30.303%	18	1,695	-92.174%
2026-07-22	1.4200	1.9300	1.4200	1.6500	+29.921%	286	1,684	-94.545%
2026-07-21	1.3000	1.3600	1.2700	1.2700	+27.000%	35	1,662	-92.913%
2026-07-20	1.0300	1.0600	1.0000	1.0000	+5.263%	19	1,629	-91.000%
2026-07-17	0.9200	0.9800	0.9200	0.9500	0.000%	40	1,617	-90.526%
2026-07-16	1.0200	1.0400	0.9500	0.9500	-26.357%	45	1,621	-90.526%
2026-07-15	1.3800	1.3800	1.1300	1.2900	-14.000%	122	1,611	-93.023%
2026-07-14	1.6000	1.6300	1.4900	1.5000	+16.279%	134	1,601	-94.000%
2026-07-13	1.4100	1.4100	1.2900	1.2900	-26.705%	14	1,716	-93.023%
2026-07-10	1.8600	1.8600	1.7600	1.7600	-15.789%	9	1,719	-94.886%
2026-07-09	2.0900	2.1700	2.0900	2.0900	+27.439%	516	1,714	-95.694%
2026-07-08	1.7700	1.7700	1.6000	1.6400	-21.531%	23	1,464	-94.512%
2026-07-07	2.6200	2.6200	2.0900	2.0900	-21.723%	29	1,464	-95.694%
2026-07-06	2.7000	2.7000	2.6500	2.6700	+9.877%	12	1,449	-96.629%
2026-07-02	2.8500	2.9500	2.4300	2.4300	-2.800%	56	1,414	-96.296%
2026-07-01	2.6500	2.6500	2.3900	2.5000	+12.613%	3	1,414	-96.400%
2026-06-30	2.4200	2.4200	2.2200	2.2200	+15.625%	11	1,416	-95.946%
2026-06-29	1.8800	1.9700	1.8800	1.9200	-11.927%	9	1,413	-95.313%
2026-06-26	2.1000	2.4300	2.1000	2.1800	+8.458%	9	1,413	-95.872%
2026-06-25	2.0200	2.2000	2.0000	2.0100	+18.235%	134	1,413	-95.522%
2026-06-24	2.1800	2.2300	1.6600	1.7000	-39.286%	48	1,290	-94.706%
2026-06-23	3.2700	3.3000	2.8000	2.8000	-32.692%	33	1,287	-96.786%
2026-06-22	4.5000	4.5000	4.1600	4.1600	-12.421%	71	1,277	-97.837%
2026-06-18	5.5400	5.5400	4.7000	4.7500	-17.391%	268	1,182	-98.105%
2026-06-17	6.9700	7.8200	5.5000	5.7500	-17.857%	138	1,182	-98.435%
2026-06-16	7.2600	7.2700	6.6500	7.0000	-1.408%	104	1,182	-98.714%
2026-06-15	7.8000	8.0000	7.0000	7.1000	+14.701%	220	1,003	-98.732%
2026-06-12	5.9500	6.4000	5.7500	6.1900	-0.482%	565	1,003	-98.546%
2026-06-11	4.5000	6.2800	4.5000	6.2200	+31.501%	20	1,003	-98.553%
2026-06-10	5.1000	5.1000	4.7300	4.7300	-5.210%	4	989	-98.097%
2026-06-09	4.9900	4.9900	4.9900	4.9900	-21.293%	1	987	-98.196%
2026-06-08	6.6000	6.6000	6.0800	6.3400	-5.373%	369	987	-98.580%
2026-06-05	7.4900	7.4900	6.5700	6.7000	-30.353%	71	950	-98.657%
2026-06-04	9.5500	9.6200	9.5500	9.6200	-14.107%	2	939	-99.064%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-1.754%	1	938	-99.196%
2026-05-22	11.4000	11.4000	11.4000	11.4000	-2.979%	1	937	-99.211%
2026-05-19	11.7500	11.7500	11.7500	11.7500	-9.962%	23	936	-99.234%
2026-05-15	13.0500	13.0500	13.0500	13.0500	-27.500%	1	936	-99.310%
2026-05-14	19.1300	19.1300	18.0000	18.0000	-4.913%	2	935	-99.500%
2026-05-12	18.8500	18.9300	18.8500	18.9300	-7.024%	2	934	-99.525%
2026-05-11	19.3000	20.3600	19.3000	20.3600	+33.072%	4	934	-99.558%
2026-05-08	16.3000	16.3000	15.3000	15.3000	+0.990%	4	935	-99.412%
2026-05-07	16.1500	16.3800	15.1500	15.1500	+15.561%	3	932	-99.406%
2026-05-06	13.1100	13.1100	13.1100	13.1100	+36.991%	8	931	-99.314%
2026-04-29	9.4100	9.5700	9.4100	9.5700	-20.250%	21	939	-99.060%
2026-04-27	12.3500	12.3500	12.0000	12.0000	-19.463%	8	932	-99.250%
2026-04-21	14.9000	14.9000	14.9000	14.9000	-18.712%	1	931	-99.396%
2026-04-17	18.3300	18.3300	18.3300	18.3300	+14.206%	10	931	-99.509%
2026-04-14	15.0000	16.0500	15.0000	16.0500	+27.381%	11	938	-99.439%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-8.696%	1	929	-99.286%
2026-04-09	13.8000	13.8000	13.8000	13.8000	+4.943%	1	929	-99.348%
2026-04-02	13.1500	13.1500	13.1500	13.1500	+7.787%	1	929	-99.316%
2026-03-30	12.8500	12.8500	12.2000	12.2000	-2.478%	13	929	-99.262%
2026-03-27	12.9000	12.9000	12.1500	12.5100	+22.049%	5	931	-99.281%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-22.407%	1	932	-99.122%
2026-03-25	13.4000	13.4000	13.2100	13.2100	+15.877%	3	932	-99.319%
2026-03-23	10.1500	11.4000	10.1500	11.4000	+12.871%	6	930	-99.211%
2026-03-20	11.0500	11.0500	10.1000	10.1000	-19.135%	27	934	-99.109%
2026-03-19	11.2500	12.4900	10.9300	12.4900	-15.322%	7	934	-99.279%
2026-03-18	15.2000	15.2000	14.7500	14.7500	-14.641%	99	934	-99.390%
2026-03-17	17.2800	17.2800	17.2800	17.2800	-7.097%	9	934	-99.479%
2026-03-16	18.6000	18.6000	18.6000	18.6000	-20.581%	3	934	-99.516%
2026-03-12	23.4200	23.4200	23.4200	23.4200	+4.694%	4	937	-99.616%
2026-03-11	22.3700	22.3700	22.3700	22.3700	-11.230%	4	933	-99.598%
2026-03-10	25.2000	25.2000	25.2000	25.2000	+9.328%	4	929	-99.643%
2026-03-09	21.7000	23.3500	21.3500	23.0500	+6.713%	35	925	-99.610%
2026-03-06	20.6500	22.3000	20.6000	21.6000	+5.366%	78	937	-99.583%
2026-03-05	20.5000	20.5000	20.5000	20.5000	+2.041%	1	942	-99.561%
2026-03-03	20.0900	20.0900	20.0900	20.0900	-19.640%	10	942	-99.552%
2026-03-02	25.3000	25.3000	25.0000	25.0000	-4.762%	3	952	-99.640%
2026-02-26	24.8500	26.2500	24.8500	26.2500	+0.962%	64	953	-99.657%
2026-02-24	26.9000	26.9000	25.5500	26.0000	-5.763%	524	971	-99.654%
2026-02-23	27.5900	27.5900	27.5900	27.5900	+107.600%	1	986	-99.674%
2026-02-17	13.2900	13.2900	13.2900	13.2900	-16.573%	1	986	-99.323%
2026-02-12	16.5000	16.5000	15.9300	15.9300	-26.250%	21	987	-99.435%
2026-02-11	22.5100	22.5100	21.6000	21.6000	+9.924%	10	987	-99.583%
2026-02-10	19.6500	19.6500	19.6500	19.6500	-12.277%	1	990	-99.542%
2026-02-09	22.1500	22.4000	22.0000	22.4000	+25.140%	3	990	-99.598%
2026-02-06	17.1000	18.2000	17.1000	17.9000	+14.013%	7	990	-99.497%
2026-02-05	16.9700	17.5500	15.7000	15.7000	-34.034%	18	990	-99.427%
2026-02-04	23.8000	23.8000	23.8000	23.8000	-8.108%	1	974	-99.622%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+42.700%	1	974	-99.653%
2026-02-02	18.1500	18.1500	18.1500	18.1500	-17.500%	14	974	-99.504%
2026-01-30	33.3500	33.3500	19.2500	22.0000	-53.291%	10	974	-99.591%
2026-01-29	47.5000	47.5000	44.5500	47.1000	-0.842%	7	966	-99.809%
2026-01-28	46.2000	47.5000	44.9500	47.5000	+18.899%	55	964	-99.811%
2026-01-27	41.1500	41.1500	38.8500	39.9500	-4.082%	3	980	-99.775%
2026-01-26	44.6200	48.1000	39.6000	41.6500	+18.830%	7	978	-99.784%
2026-01-23	33.9600	35.0500	33.8800	35.0500	+16.833%	53	973	-99.743%
2026-01-22	30.4000	30.4000	30.0000	30.0000	+9.689%	3	1,014	-99.700%
2026-01-21	28.1000	28.1000	26.4000	27.3500	-7.912%	4	1,013	-99.671%
2026-01-20	29.7000	29.7000	29.7000	29.7000	+16.471%	1	1,009	-99.697%
2026-01-16	25.2500	25.5000	24.8500	25.5000	-7.273%	539	775	-99.647%
2026-01-15	26.9500	27.9000	26.9500	27.5000	0.000%	5	775	-99.673%
2026-01-14	26.9500	27.6000	26.9500	27.5000	+18.026%	3	775	-99.673%
2026-01-13	24.0000	24.3000	22.3000	23.3000	+7.870%	21	774	-99.614%
2026-01-12	21.1800	22.0000	21.1800	21.6000	+24.138%	8	761	-99.583%
2026-01-09	17.5000	17.5000	17.2000	17.4000	+16.000%	4	761	-99.483%
2026-01-08	13.3500	15.0000	13.3500	15.0000	-6.542%	12	761	-99.400%
2026-01-07	16.8000	16.8000	15.5500	16.0500	-13.243%	68	756	-99.439%
2026-01-06	17.7000	18.5000	17.5000	18.5000	+26.280%	50	765	-99.514%
2026-01-05	15.2200	15.2200	14.6500	14.6500	+22.287%	12	804	-99.386%
2025-12-31	11.9800	11.9800	11.9800	11.9800	-25.125%	3	804	-99.249%
2025-12-30	15.2000	16.3000	15.2000	16.0000	+32.231%	3	804	-99.438%
2025-12-29	12.8800	12.8800	12.1000	12.1000	-29.240%	3	805	-99.256%
2025-12-26	14.0500	17.1000	14.0500	17.1000	+47.160%	45	804	-99.474%
2025-12-23	11.2500	11.6200	11.2500	11.6200	+22.574%	82	834	-99.225%
2025-12-22	9.7000	9.7000	9.4800	9.4800	+8.096%	22	912	-99.051%
2025-12-19	8.4000	9.0500	8.4000	8.7700	+11.720%	144	891	-98.974%
2025-12-18	7.7500	7.8500	7.7500	7.8500	-10.286%	2	808	-98.854%
2025-12-17	8.6000	8.7500	8.6000	8.7500	+28.676%	2	809	-98.971%
2025-12-16	6.8000	6.8000	6.8000	6.8000	-5.817%	30	809	-98.676%
2025-12-15	7.2500	7.2500	7.2200	7.2200	+16.828%	5	779	-98.753%
2025-12-12	6.1800	6.1800	6.1800	6.1800	-6.364%	1	774	-98.544%
2025-12-10	6.0500	6.6000	6.0500	6.6000	+8.197%	9	774	-98.636%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+7.965%	22	765	-98.525%
2025-12-03	5.4500	5.7000	5.4500	5.6500	-5.833%	625	764	-98.407%
2025-12-01	5.7000	6.0000	5.7000	6.0000	+128.137%	31	319	-98.500%
2025-11-17	2.6300	2.6300	2.6300	2.6300	-9.932%	20	348	-96.578%
2025-11-14	2.9200	2.9200	2.9200	2.9200	+79.141%	20	368	-96.918%
2025-11-04	1.6900	1.6900	1.6300	1.6300	-20.098%	280	368	-94.479%
2025-11-03	2.0400	2.0400	2.0400	2.0400	+2.000%	20	154	-95.588%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-0.498%	13	154	-95.500%
2025-10-22	2.0500	2.0500	2.0100	2.0100	-33.000%	50	150	-95.522%
2025-10-15	3.0000	3.0000	3.0000	3.0000	0.000%	150	150	-97.000%