Dark

SLV20260918C62
SLV Sep 18 2026 62.00 Call (SLV260918C00062000)
option OPRA

Expired

Sep 17, 2026

0.0600+20.000%(+0.0100)2,124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1200	0.0500	0.0600	+20.000%	2,124	17,956	0.000%
2026-09-16	0.1200	0.1800	0.0500	0.0500	-61.538%	1,053	17,819	+20.000%
2026-09-15	0.1200	0.1700	0.1200	0.1300	-7.143%	4,982	17,606	-53.846%
2026-09-14	0.1800	0.2000	0.1300	0.1400	-36.364%	1,312	17,985	-57.143%
2026-09-11	0.4800	0.4800	0.2200	0.2200	-43.590%	6,144	18,046	-72.727%
2026-09-10	0.7000	0.7000	0.3900	0.3900	-67.227%	1,400	15,092	-84.615%
2026-09-09	1.3900	1.6700	1.0400	1.1900	+56.579%	2,162	14,948	-94.958%
2026-09-08	0.9400	0.9700	0.7400	0.7600	-25.490%	492	14,610	-92.105%
2026-09-04	0.9900	1.1600	0.9400	1.0200	-33.766%	387	14,915	-94.118%
2026-09-03	1.3200	1.7200	1.1100	1.5400	+52.475%	1,780	14,915	-96.104%
2026-09-02	0.9300	1.1000	0.8900	1.0100	+29.487%	406	15,126	-94.059%
2026-09-01	0.8300	1.0300	0.7800	0.7800	-48.000%	531	14,929	-92.308%
2026-08-31	1.6100	1.6800	1.3300	1.5000	-7.975%	3,042	15,026	-96.000%
2026-08-28	3.8000	4.0500	1.5800	1.6300	-48.254%	6,306	14,724	-96.319%
2026-08-27	2.5400	3.2500	2.3500	3.1500	+23.529%	4,772	14,311	-98.095%
2026-08-26	2.5600	2.6600	2.2300	2.5500	-14.430%	648	11,893	-97.647%
2026-08-25	2.3700	3.1500	2.2900	2.9800	-3.871%	2,416	11,658	-97.987%
2026-08-24	3.5000	3.6000	2.8300	3.1000	-8.824%	2,892	11,042	-98.065%
2026-08-21	3.6500	3.8500	3.3000	3.4000	+11.475%	1,440	10,603	-98.235%
2026-08-20	2.3800	3.4900	2.3300	3.0500	+32.609%	3,909	10,839	-98.033%
2026-08-19	1.7300	2.3300	1.6700	2.3000	+91.667%	1,501	11,202	-97.391%
2026-08-18	1.6700	1.7600	1.1900	1.2000	-42.308%	686	11,085	-95.000%
2026-08-17	1.8200	2.3200	1.8200	2.0800	+24.551%	4,978	14,783	-97.115%
2026-08-14	1.8600	2.0800	1.6700	1.6700	-2.339%	180	12,361	-96.407%
2026-08-13	2.0300	2.0300	1.6900	1.7100	-24.000%	683	12,338	-96.491%
2026-08-12	2.4900	2.6900	2.2000	2.2500	+5.634%	2,925	11,827	-97.333%
2026-08-11	2.3700	2.3700	2.0500	2.1300	-20.522%	1,713	11,505	-97.183%
2026-08-10	1.9700	2.8400	1.8900	2.6800	+44.086%	1,101	10,596	-97.761%
2026-08-07	2.1900	2.2500	1.7600	1.8600	+36.765%	762	9,984	-96.774%
2026-08-06	1.4100	1.4500	1.2500	1.3600	-15.000%	109	9,564	-95.588%
2026-08-05	1.0500	1.8600	1.0500	1.6000	+48.148%	448	9,579	-96.250%
2026-08-04	1.0500	1.1600	0.9600	1.0800	+35.000%	234	9,431	-94.444%
2026-08-03	0.7000	0.8000	0.6700	0.8000	0.000%	100	9,225	-92.500%
2026-07-31	0.7500	0.8300	0.7500	0.8000	-26.606%	102	9,185	-92.500%
2026-07-30	0.8500	1.0900	0.8500	1.0900	+21.111%	66	9,127	-94.495%
2026-07-29	0.8200	1.0400	0.7800	0.9000	+12.500%	115	9,123	-93.333%
2026-07-28	0.8200	0.8400	0.7500	0.8000	-21.569%	74	9,122	-92.500%
2026-07-27	1.0800	1.1300	0.9700	1.0200	-2.857%	44	9,117	-94.118%
2026-07-24	1.0700	1.1300	1.0500	1.0500	+5.000%	50	9,095	-94.286%
2026-07-23	1.1000	1.1000	1.0000	1.0000	-31.507%	14	9,060	-94.000%
2026-07-22	1.3300	1.7700	1.3200	1.4600	+26.957%	27	9,071	-95.890%
2026-07-21	1.1400	1.2300	1.1100	1.1500	+33.721%	83	9,059	-94.783%
2026-07-20	0.8900	0.9500	0.8600	0.8600	+3.614%	25	8,992	-93.023%
2026-07-17	0.8000	0.8500	0.7600	0.8300	-1.190%	28	8,973	-92.771%
2026-07-16	0.8600	0.9100	0.8400	0.8400	-25.664%	51	8,969	-92.857%
2026-07-15	1.2100	1.2400	0.9900	1.1300	-16.296%	270	8,986	-94.690%
2026-07-14	1.4500	1.4700	1.3000	1.3500	+16.379%	48	9,047	-95.556%
2026-07-13	1.2600	1.2700	1.1200	1.1600	-25.161%	43	9,052	-94.828%
2026-07-10	1.6600	1.6600	1.5500	1.5500	-18.421%	13	9,023	-96.129%
2026-07-09	1.9200	1.9200	1.9000	1.9000	+18.012%	4	9,019	-96.842%
2026-07-08	1.6500	1.6500	1.4300	1.6100	-12.022%	34	9,028	-96.273%
2026-07-07	2.2700	2.2700	1.8300	1.8300	-27.092%	38	9,017	-96.721%
2026-07-06	2.4300	2.5800	2.4000	2.5100	+15.138%	685	9,006	-97.610%
2026-07-02	2.6000	2.6000	2.1800	2.1800	+4.306%	55	9,273	-97.248%
2026-07-01	1.8700	2.2600	1.8700	2.0900	+4.500%	43	9,273	-97.129%
2026-06-30	1.9100	2.2500	1.9100	2.0000	+14.286%	29	9,256	-97.000%
2026-06-29	1.7600	1.7900	1.6800	1.7500	-15.459%	3,821	9,239	-96.571%
2026-06-26	1.9000	2.2000	1.9000	2.0700	+12.500%	4,350	5,704	-97.101%
2026-06-25	1.8600	2.0000	1.7100	1.8400	+10.843%	30	2,387	-96.739%
2026-06-24	1.9200	2.0700	1.5700	1.6600	-35.659%	883	2,384	-96.386%
2026-06-23	3.0000	3.0600	2.5500	2.5800	-32.461%	598	2,063	-97.674%
2026-06-22	4.5100	4.6800	3.8000	3.8200	-12.984%	171	1,729	-98.429%
2026-06-18	5.1200	5.2000	4.3900	4.3900	-13.583%	762	1,582	-98.633%
2026-06-17	6.4500	7.1800	5.0800	5.0800	-23.030%	303	1,582	-98.819%
2026-06-16	6.7400	6.7400	6.2500	6.6000	-3.650%	128	1,582	-99.091%
2026-06-15	7.3600	7.3600	6.8500	6.8500	+17.496%	52	1,596	-99.124%
2026-06-12	5.3200	6.1000	5.3000	5.8300	-0.342%	29	1,596	-98.971%
2026-06-11	4.3700	5.8500	4.3500	5.8500	+31.461%	45	1,596	-98.974%
2026-06-10	4.4700	5.0000	4.4500	4.4500	-3.888%	26	1,617	-98.652%
2026-06-09	5.9700	5.9700	4.6300	4.6300	-20.855%	106	1,619	-98.704%
2026-06-08	6.1000	6.1500	5.7300	5.8500	+1.386%	357	1,597	-98.974%
2026-06-05	6.8800	6.8800	5.7700	5.7700	-34.949%	275	1,424	-98.960%
2026-06-03	9.2000	9.2000	8.8700	8.8700	-16.321%	12	1,307	-99.324%
2026-05-29	10.6000	10.6000	10.6000	10.6000	0.000%	11	1,311	-99.434%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-9.402%	3	1,303	-99.434%
2026-05-26	11.4000	11.7000	11.4000	11.7000	+4.000%	3	1,301	-99.487%
2026-05-22	10.9500	11.5000	10.8200	11.2500	+6.132%	4	1,301	-99.467%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-16.535%	15	1,300	-99.434%
2026-05-18	12.7000	12.7000	12.7000	12.7000	-2.308%	2	1,300	-99.528%
2026-05-15	12.4600	13.0000	12.3300	13.0000	-29.348%	18	1,300	-99.538%
2026-05-14	18.4000	18.4000	18.4000	18.4000	-15.402%	1	1,289	-99.674%
2026-05-13	21.7500	21.7500	21.7500	21.7500	+19.243%	1	1,288	-99.724%
2026-05-12	18.1500	18.2400	18.1500	18.2400	-6.701%	2	1,288	-99.671%
2026-05-11	18.4500	19.6200	18.4500	19.5500	+32.993%	120	1,288	-99.693%
2026-05-08	15.7000	15.7000	14.7000	14.7000	+2.797%	4	1,315	-99.592%
2026-05-07	15.4500	16.3000	14.3000	14.3000	+15.323%	19	1,315	-99.580%
2026-05-06	12.4500	12.4500	12.4000	12.4000	+27.703%	7	1,316	-99.516%
2026-05-04	10.3500	10.3500	9.7100	9.7100	-1.019%	2	1,321	-99.382%
2026-04-30	9.8100	9.8100	9.8100	9.8100	+8.518%	1	1,320	-99.388%
2026-04-29	8.9000	9.0400	8.9000	9.0400	-10.228%	12	1,320	-99.336%
2026-04-28	10.0700	10.0700	10.0700	10.0700	-17.459%	10	1,318	-99.404%
2026-04-23	11.9500	12.2000	11.9500	12.2000	-11.273%	3	1,318	-99.508%
2026-04-22	13.8000	13.8000	13.7000	13.7500	-3.846%	12	1,320	-99.564%
2026-04-21	14.3000	14.3000	14.3000	14.3000	-19.163%	1	1,317	-99.580%
2026-04-17	17.6900	17.6900	17.6900	17.6900	+17.152%	10	1,317	-99.661%
2026-04-15	15.1000	15.1000	15.1000	15.1000	-2.265%	80	1,314	-99.603%
2026-04-14	14.4000	15.5400	14.4000	15.4500	+27.686%	5	1,314	-99.612%
2026-04-13	12.1500	12.1500	12.1000	12.1000	-7.634%	3	1,316	-99.504%
2026-04-08	14.4500	14.4500	13.1000	13.1000	+6.331%	53	1,316	-99.542%
2026-04-07	11.4000	12.3200	11.4000	12.3200	-1.440%	3	1,350	-99.513%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-0.557%	1	1,350	-99.520%
2026-04-02	11.3300	12.5700	11.3300	12.5700	-10.724%	35	1,349	-99.523%
2026-04-01	14.3000	14.3000	14.0000	14.0800	-3.230%	29	1,349	-99.574%
2026-03-31	13.7500	14.5500	13.7500	14.5500	+23.305%	132	1,328	-99.588%
2026-03-30	12.3000	12.3000	11.8000	11.8000	0.000%	38	1,330	-99.492%
2026-03-27	10.5500	12.2000	10.5200	11.8000	+16.947%	73	1,311	-99.492%
2026-03-26	10.6000	11.0000	10.0000	10.0900	-18.233%	149	1,294	-99.405%
2026-03-25	12.5000	12.5000	12.3400	12.3400	+8.531%	26	1,248	-99.514%
2026-03-24	11.3700	11.3700	11.3700	11.3700	-0.263%	10	1,248	-99.472%
2026-03-23	9.8000	11.4000	9.8000	11.4000	+15.736%	163	1,258	-99.474%
2026-03-20	10.3200	10.7000	9.8500	9.8500	-18.189%	118	1,214	-99.391%
2026-03-19	10.0000	12.0400	9.9500	12.0400	-33.554%	57	1,161	-99.502%
2026-03-16	18.1200	18.1200	18.1200	18.1200	-15.524%	1	1,161	-99.669%
2026-03-04	21.4400	21.4500	21.4400	21.4500	-17.500%	2	1,161	-99.720%
2026-03-02	27.4000	27.4000	24.6500	26.0000	-12.664%	17	1,161	-99.769%
2026-02-27	30.3500	30.3500	29.5000	29.7700	+16.974%	13	1,158	-99.798%
2026-02-26	24.4000	25.4500	24.3500	25.4500	-8.716%	5	1,157	-99.764%
2026-02-25	27.8800	27.8800	27.8800	27.8800	+9.548%	1	1,157	-99.785%
2026-02-24	26.3000	26.3000	25.1000	25.4500	+26.617%	116	1,157	-99.764%
2026-02-20	20.1000	20.1000	20.1000	20.1000	+25.625%	1	1,157	-99.701%
2026-02-18	16.0000	16.0000	16.0000	16.0000	+19.850%	2	1,157	-99.625%
2026-02-17	13.3500	13.3500	13.3500	13.3500	-13.312%	1	1,157	-99.551%
2026-02-13	15.4000	15.4000	15.4000	15.4000	+6.796%	1	1,157	-99.610%
2026-02-12	15.3000	15.9000	14.4200	14.4200	-29.487%	36	1,157	-99.584%
2026-02-10	20.4500	20.4500	20.4500	20.4500	-3.991%	1	1,157	-99.707%
2026-02-09	21.3000	21.3000	21.3000	21.3000	+21.023%	1	1,158	-99.718%
2026-02-06	16.3500	17.8000	16.3500	17.6000	+4.762%	25	1,158	-99.659%
2026-02-05	16.7700	17.2400	15.0700	16.8000	-27.586%	15	1,158	-99.643%
2026-02-04	23.2000	23.2000	23.2000	23.2000	-8.481%	2	1,156	-99.741%
2026-02-03	25.3500	25.3500	25.3500	25.3500	+53.636%	10	1,156	-99.763%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-28.416%	10	1,151	-99.636%
2026-01-30	33.9100	33.9100	23.0500	23.0500	-47.673%	32	1,151	-99.740%
2026-01-29	51.0000	51.0800	44.0500	44.0500	-4.239%	17	1,141	-99.864%
2026-01-28	45.4500	46.0000	45.4500	46.0000	+16.900%	16	1,141	-99.870%
2026-01-27	39.3500	39.3500	39.3500	39.3500	-9.332%	1	1,156	-99.848%
2026-01-26	41.7100	48.0000	41.7100	43.4000	+27.647%	32	1,156	-99.862%
2026-01-23	32.7900	34.0000	32.7900	34.0000	+14.865%	41	1,156	-99.824%
2026-01-22	28.0000	29.6000	28.0000	29.6000	+4.225%	2	1,188	-99.797%
2026-01-21	28.4000	28.4000	28.4000	28.4000	-1.457%	1	1,188	-99.789%
2026-01-20	28.8200	28.8200	28.8200	28.8200	+15.050%	50	1,187	-99.792%
2026-01-16	25.0500	25.0500	25.0500	25.0500	-7.735%	40	1,179	-99.760%
2026-01-15	27.4000	27.4000	27.1500	27.1500	+0.817%	6	1,179	-99.779%
2026-01-14	26.4400	27.2400	25.4200	26.9300	+14.352%	23	1,178	-99.777%
2026-01-13	23.6500	23.6500	23.5500	23.5500	+14.599%	6	1,190	-99.745%
2026-01-12	19.8800	21.4000	19.8800	20.5500	+20.882%	64	1,190	-99.708%
2026-01-09	17.0000	17.0000	17.0000	17.0000	+20.141%	1	1,200	-99.647%
2026-01-08	14.1500	14.1500	14.1500	14.1500	-9.003%	1	1,200	-99.576%
2026-01-07	15.8000	16.3000	15.2000	15.5500	-9.593%	25	1,200	-99.614%
2026-01-06	17.0500	17.2000	16.7000	17.2000	+20.280%	4	1,201	-99.651%
2026-01-05	14.7000	14.7000	14.1500	14.3000	+21.702%	31	1,204	-99.580%
2026-01-02	12.9400	12.9400	11.7000	11.7500	-2.083%	17	1,204	-99.489%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-21.311%	10	1,202	-99.500%
2025-12-30	14.3700	15.8500	14.3700	15.2500	+16.858%	8	1,202	-99.607%
2025-12-29	12.3500	13.0500	12.3500	13.0500	-20.669%	3	1,202	-99.540%
2025-12-26	13.6000	16.4500	13.6000	16.4500	+49.545%	20	1,200	-99.635%
2025-12-24	11.3200	11.3200	10.7500	11.0000	-1.345%	93	1,199	-99.455%
2025-12-23	9.9500	11.1500	9.5500	11.1500	+21.196%	50	1,199	-99.462%
2025-12-22	9.4200	9.4800	9.1000	9.2000	+9.394%	98	1,200	-99.348%
2025-12-19	8.3000	8.4100	8.3000	8.4100	+11.391%	3	1,185	-99.287%
2025-12-18	7.3000	7.7200	7.3000	7.5500	-7.927%	15	1,185	-99.205%
2025-12-17	7.5700	8.4000	7.5700	8.2000	+25.191%	31	1,182	-99.268%
2025-12-16	6.4200	6.5500	6.4200	6.5500	+11.017%	1,001	1,183	-99.084%
2025-12-12	5.9000	5.9000	5.9000	5.9000	+2.253%	1	312	-98.983%
2025-12-10	5.7500	5.8000	5.7500	5.7700	0.000%	56	312	-98.960%
2025-12-09	6.0500	6.0500	5.7200	5.7700	+29.663%	90	256	-98.960%
2025-12-08	4.5800	4.5800	4.3800	4.4500	+5.201%	4	175	-98.652%
2025-12-04	4.2300	4.2300	4.2300	4.2300	-20.935%	1	174	-98.582%
2025-12-03	5.4000	5.4000	5.3500	5.3500	+136.726%	123	174	-98.879%
2025-11-21	2.2900	2.2900	2.2600	2.2600	+5.116%	20	51	-97.345%
2025-11-11	2.1500	2.1500	2.1500	2.1500	+37.821%	1	46	-97.209%
2025-10-27	1.5600	1.5600	1.5600	1.5600	-20.000%	4	46	-96.154%
2025-10-21	1.6000	1.9500	1.6000	1.9500	-41.791%	10	46	-96.923%
2025-10-17	3.0000	3.3500	3.0000	3.3500	+6.349%	16	46	-98.209%
2025-10-16	3.2000	3.2200	3.1500	3.1500	0.000%	30	30	-98.095%