Dark

SLV20260918C77
SLV Sep 18 2026 77.00 Call (SLV260918C00077000)
option OPRA

Expired

Sep 15, 2026

0.01000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0100	0.0200	0.0100	0.0100	0.000%	80	3,513	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-66.667%	20	3,493	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	16	3,492	-66.667%
2026-09-10	0.0300	0.0400	0.0300	0.0300	-57.143%	403	3,492	-66.667%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+16.667%	55	3,704	-85.714%
2026-09-08	0.0500	0.0600	0.0500	0.0600	-25.000%	41	3,661	-83.333%
2026-09-04	0.1000	0.1000	0.0700	0.0800	-33.333%	154	3,793	-87.500%
2026-09-03	0.0700	0.1200	0.0700	0.1200	+100.000%	263	3,793	-91.667%
2026-09-01	0.0700	0.0700	0.0500	0.0600	-40.000%	1,813	3,615	-83.333%
2026-08-31	0.1000	0.1100	0.0900	0.1000	-28.571%	32	3,658	-90.000%
2026-08-28	0.3400	0.3700	0.1400	0.1400	-51.724%	10	3,666	-92.857%
2026-08-27	0.2600	0.3100	0.2100	0.2900	+16.000%	36	3,756	-96.552%
2026-08-26	0.2900	0.2900	0.2300	0.2500	-21.875%	360	3,755	-96.000%
2026-08-25	0.2700	0.3500	0.2400	0.3200	-8.571%	287	3,460	-96.875%
2026-08-24	0.4300	0.4500	0.3500	0.3500	-27.083%	72	3,517	-97.143%
2026-08-21	0.5100	0.5800	0.4800	0.4800	+4.348%	1,032	3,489	-97.917%
2026-08-20	0.3500	0.4800	0.3300	0.4600	+58.621%	162	3,353	-97.826%
2026-08-19	0.2600	0.3000	0.2600	0.2900	+61.111%	101	3,355	-96.552%
2026-08-18	0.2000	0.2000	0.1800	0.1800	-40.000%	39	3,355	-94.444%
2026-08-17	0.2900	0.3400	0.2800	0.3000	+15.385%	8	3,325	-96.667%
2026-08-14	0.2700	0.2700	0.2500	0.2600	-3.704%	105	3,322	-96.154%
2026-08-13	0.3000	0.3000	0.2700	0.2700	-35.714%	3	3,223	-96.296%
2026-08-12	0.4700	0.4800	0.4200	0.4200	+5.000%	10	3,224	-97.619%
2026-08-11	0.4300	0.4300	0.4000	0.4000	-27.273%	5	3,224	-97.500%
2026-08-10	0.4000	0.5700	0.4000	0.5500	+61.765%	95	3,220	-98.182%
2026-08-07	0.4200	0.4300	0.3400	0.3400	+21.429%	120	3,227	-97.059%
2026-08-06	0.2600	0.2800	0.2600	0.2800	-20.000%	2	3,228	-96.429%
2026-08-05	0.3400	0.3800	0.3400	0.3500	+52.174%	1,427	3,230	-97.143%
2026-08-04	0.2400	0.2500	0.2300	0.2300	+21.053%	26	2,733	-95.652%
2026-08-03	0.1900	0.1900	0.1900	0.1900	-5.000%	62	2,733	-94.737%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-23.077%	2	2,715	-95.000%
2026-07-30	0.2200	0.2600	0.2200	0.2600	+18.182%	6	2,715	-96.154%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-4.348%	1	2,719	-95.455%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-4.167%	27	2,719	-95.652%
2026-07-27	0.2700	0.2900	0.2400	0.2400	-11.111%	20	2,711	-95.833%
2026-07-24	0.2800	0.2900	0.2700	0.2700	0.000%	652	2,718	-96.296%
2026-07-23	0.2900	0.3000	0.2700	0.2700	-34.146%	71	2,646	-96.296%
2026-07-22	0.4500	0.4500	0.4100	0.4100	+36.667%	22	2,592	-97.561%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+25.000%	1	2,572	-96.667%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,573	-95.833%
2026-07-17	0.2500	0.2500	0.2300	0.2300	-4.167%	3	2,574	-95.652%
2026-07-16	0.2400	0.2500	0.2400	0.2400	-22.581%	22	2,574	-95.833%
2026-07-15	0.2900	0.3100	0.2900	0.3100	-11.429%	6	2,564	-96.774%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+12.903%	70	2,563	-97.143%
2026-07-13	0.3500	0.3500	0.3100	0.3100	-26.190%	25	2,593	-96.774%
2026-07-10	0.4000	0.4400	0.4000	0.4200	-16.000%	7	2,595	-97.619%
2026-07-09	0.4700	0.5100	0.4700	0.5000	+16.279%	11	2,599	-98.000%
2026-07-08	0.4900	0.4900	0.4100	0.4300	-18.868%	74	2,598	-97.674%
2026-07-07	0.5600	0.5600	0.5300	0.5300	-25.352%	18	2,617	-98.113%
2026-07-06	0.6900	0.7100	0.6700	0.7100	+10.938%	10	2,617	-98.592%
2026-07-02	0.7500	0.7500	0.6300	0.6400	+10.345%	21	2,593	-98.438%
2026-07-01	0.6800	0.6800	0.5800	0.5800	+3.571%	16	2,593	-98.276%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+9.804%	10	2,602	-98.214%
2026-06-29	0.5300	0.5300	0.5100	0.5100	-19.048%	11	2,606	-98.039%
2026-06-26	0.5800	0.6400	0.5800	0.6300	+14.545%	30	2,616	-98.413%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+14.583%	30	2,614	-98.182%
2026-06-24	0.5600	0.5700	0.4800	0.4800	-28.358%	35	2,628	-97.917%
2026-06-23	0.8500	0.8500	0.6700	0.6700	-36.190%	169	2,631	-98.507%
2026-06-22	1.2700	1.2700	1.0500	1.0500	-25.532%	80	2,555	-99.048%
2026-06-18	1.4500	1.4500	1.4100	1.4100	-19.886%	59	2,639	-99.291%
2026-06-17	2.3200	2.5000	1.7100	1.7600	-16.190%	63	2,639	-99.432%
2026-06-16	2.3300	2.3500	2.1000	2.1000	-12.500%	52	2,639	-99.524%
2026-06-15	2.6400	2.6500	2.4000	2.4000	+11.628%	56	2,636	-99.583%
2026-06-12	2.0100	2.2200	2.0100	2.1500	-2.273%	63	2,636	-99.535%
2026-06-11	1.5200	2.2000	1.5000	2.2000	+41.026%	1,801	2,636	-99.545%
2026-06-10	1.7000	1.7500	1.5500	1.5600	-2.500%	285	1,553	-99.359%
2026-06-09	1.8800	1.8800	1.6000	1.6000	-28.251%	7	1,518	-99.375%
2026-06-08	2.1000	2.2600	2.1000	2.2300	+7.212%	4	1,517	-99.552%
2026-06-05	2.6000	2.6000	2.0800	2.0800	-42.382%	43	1,517	-99.519%
2026-06-04	3.6100	3.6100	3.6100	3.6100	+1.120%	8	1,515	-99.723%
2026-06-03	3.8200	3.8200	3.5500	3.5700	-16.000%	63	1,525	-99.720%
2026-06-02	4.5000	4.5000	4.1800	4.2500	-1.848%	77	1,521	-99.765%
2026-06-01	4.2500	4.3300	4.0000	4.3300	-5.870%	147	1,454	-99.769%
2026-05-29	4.6500	5.0000	4.6000	4.6000	-1.919%	143	1,553	-99.783%
2026-05-28	3.8500	4.8000	3.8500	4.6900	+4.222%	61	1,653	-99.787%
2026-05-27	4.4500	4.5000	4.3500	4.5000	-11.417%	23	1,592	-99.778%
2026-05-26	5.1600	5.1600	5.0800	5.0800	-6.273%	3	1,585	-99.803%
2026-05-22	5.4200	5.4200	5.4200	5.4200	-3.214%	5	1,585	-99.815%
2026-05-21	5.1000	5.6000	4.9700	5.6000	+0.901%	5	1,585	-99.821%
2026-05-20	4.9400	5.5500	4.9400	5.5500	+5.714%	5	1,585	-99.820%
2026-05-19	5.1000	5.4500	5.1000	5.2500	-17.582%	170	1,591	-99.810%
2026-05-18	6.3700	6.3700	6.3700	6.3700	+1.111%	1	1,591	-99.843%
2026-05-15	6.7500	6.8000	6.3000	6.3000	-40.397%	368	1,591	-99.841%
2026-05-14	10.5500	10.5700	10.0000	10.5700	-15.575%	34	1,553	-99.905%
2026-05-13	11.9300	13.6500	11.7600	12.5200	+5.210%	287	1,561	-99.920%
2026-05-12	10.5500	11.9000	9.7500	11.9000	+3.478%	1,450	1,561	-99.916%
2026-05-11	10.9900	11.7000	10.3400	11.5000	+42.151%	573	1,561	-99.913%
2026-05-08	8.5000	8.5000	8.0900	8.0900	-0.736%	56	1,225	-99.876%
2026-05-07	8.1500	8.9500	8.1500	8.1500	+35.833%	10	1,223	-99.877%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+33.333%	1	1,215	-99.833%
2026-05-05	4.8000	4.8000	4.4800	4.5000	-4.255%	203	1,215	-99.778%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-15.162%	1	1,397	-99.787%
2026-05-01	5.9000	5.9000	5.3600	5.5400	+17.872%	41	1,398	-99.819%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+14.634%	81	1,398	-99.787%
2026-04-29	4.1800	4.1800	3.9000	4.1000	-12.951%	107	1,317	-99.756%
2026-04-28	4.6000	4.7100	4.5500	4.7100	-27.427%	24	1,285	-99.788%
2026-04-24	6.4900	6.4900	6.4900	6.4900	+2.205%	20	1,294	-99.846%
2026-04-23	6.5500	6.7000	6.3500	6.3500	-13.014%	145	1,314	-99.843%
2026-04-22	7.3000	7.3000	7.3000	7.3000	+4.735%	1	1,309	-99.863%
2026-04-21	7.0000	7.0000	6.9700	6.9700	-18.953%	8	1,308	-99.857%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-9.378%	1	1,308	-99.884%
2026-04-17	9.7700	9.8000	9.4900	9.4900	+7.964%	36	1,307	-99.895%
2026-04-15	8.7900	8.7900	8.7900	8.7900	-2.007%	17	1,285	-99.886%
2026-04-14	8.0400	8.9700	8.0400	8.9700	+17.562%	9	1,268	-99.889%
2026-04-10	7.6300	7.6300	7.6300	7.6300	-4.025%	19	1,270	-99.869%
2026-04-09	7.6000	7.9500	7.6000	7.9500	+5.298%	8	1,251	-99.874%
2026-04-08	8.3000	8.3600	7.5500	7.5500	+16.154%	48	1,246	-99.868%
2026-04-07	7.0000	7.0000	6.5000	6.5000	-22.986%	11	1,201	-99.846%
2026-04-01	8.4400	8.4400	8.4400	8.4400	-2.989%	1	1,192	-99.882%
2026-03-31	8.7000	8.7000	8.7000	8.7000	+15.232%	10	1,191	-99.885%
2026-03-27	7.4600	7.5500	7.4600	7.5500	+19.462%	2	1,201	-99.868%
2026-03-26	6.6000	6.6000	6.3200	6.3200	-18.974%	77	1,201	-99.842%
2026-03-25	7.8500	7.8500	7.8000	7.8000	+11.908%	12	1,208	-99.872%
2026-03-24	6.8500	6.9700	6.8500	6.9700	+3.259%	200	1,207	-99.857%
2026-03-23	5.4000	6.9000	5.4000	6.7500	+12.500%	21	1,007	-99.852%
2026-03-20	6.4300	6.4300	6.0000	6.0000	-14.163%	9	1,010	-99.833%
2026-03-19	6.2900	6.9900	6.2100	6.9900	-31.471%	73	1,013	-99.857%
2026-03-17	10.2000	10.2000	10.2000	10.2000	-9.333%	1	1,018	-99.902%
2026-03-16	11.8500	11.8500	11.2500	11.2500	-6.639%	6	1,017	-99.911%
2026-03-13	13.3500	13.3500	12.0500	12.0500	-16.319%	2	1,015	-99.917%
2026-03-12	15.1900	15.1900	14.4000	14.4000	-3.743%	26	1,015	-99.931%
2026-03-11	14.9500	15.1500	14.7100	14.9600	-15.480%	94	991	-99.933%
2026-03-10	17.0000	17.7000	16.6500	17.7000	+16.447%	109	903	-99.944%
2026-03-09	13.9700	15.2000	13.9700	15.2000	+6.742%	8	805	-99.934%
2026-03-06	14.7100	14.7100	14.2400	14.2400	+7.068%	24	837	-99.930%
2026-03-05	13.1000	13.3200	13.1000	13.3000	-8.904%	7	828	-99.925%
2026-03-04	15.9500	15.9500	14.5500	14.6000	-2.013%	16	823	-99.932%
2026-03-03	14.1500	14.9000	14.1500	14.9000	-16.527%	6	823	-99.933%
2026-03-02	18.9400	20.1100	17.5000	17.8500	-18.194%	21	824	-99.944%
2026-02-27	21.4100	22.8500	21.4100	21.8200	+25.982%	32	822	-99.954%
2026-02-26	17.1800	17.3200	17.1800	17.3200	-12.569%	2	819	-99.942%
2026-02-25	20.4000	20.6200	19.6300	19.8100	+1.226%	34	826	-99.950%
2026-02-24	20.0000	20.0000	19.2500	19.5700	-7.339%	27	826	-99.949%
2026-02-23	17.5700	21.2000	17.5700	21.1200	+29.730%	382	826	-99.953%
2026-02-20	13.2000	16.2800	13.2000	16.2800	+120.596%	402	690	-99.939%
2026-02-17	7.4200	7.4300	7.3800	7.3800	-21.656%	181	328	-99.864%
2026-02-13	10.5000	10.5000	9.4200	9.4200	+0.213%	54	169	-99.894%
2026-02-12	11.9000	11.9000	9.4000	9.4000	-38.642%	53	169	-99.894%
2026-02-11	15.2000	15.3200	15.2000	15.3200	-2.730%	3	176	-99.935%
2026-02-09	14.5500	15.7500	14.5500	15.7500	+33.588%	16	174	-99.937%
2026-02-06	10.7500	11.7900	10.7500	11.7900	+15.588%	3	189	-99.915%
2026-02-05	10.4900	11.7000	10.2000	10.2000	-40.698%	35	191	-99.902%
2026-02-04	19.2000	19.5000	15.6100	17.2000	+5.846%	42	185	-99.942%
2026-02-03	17.2500	18.2000	15.8200	16.2500	+35.983%	53	191	-99.938%
2026-02-02	14.2500	14.2500	11.9500	11.9500	-17.301%	25	154	-99.916%
2026-01-30	22.5500	22.5500	12.7200	14.4500	-58.714%	125	146	-99.931%
2026-01-28	35.0000	35.0000	35.0000	35.0000	+4.291%	1	124	-99.971%
2026-01-26	30.9100	37.1600	30.9100	33.5600	+34.779%	43	125	-99.970%
2026-01-23	24.1000	24.9000	24.1000	24.9000	+19.367%	2	136	-99.960%
2026-01-22	19.2100	21.0200	19.2100	20.8600	+10.487%	5	137	-99.952%
2026-01-21	20.0700	20.0700	18.8700	18.8800	-6.303%	10	135	-99.947%
2026-01-20	20.6700	20.8000	20.0100	20.1500	+10.471%	15	131	-99.950%
2026-01-15	17.5400	18.7400	17.5400	18.2400	-2.979%	13	137	-99.945%
2026-01-14	17.6800	18.8000	17.6800	18.8000	+22.078%	11	126	-99.947%
2026-01-13	15.8700	16.1000	14.5400	15.4000	+12.409%	27	131	-99.935%
2026-01-12	13.3500	14.4500	13.3500	13.7000	+28.759%	71	149	-99.927%
2026-01-09	10.6400	10.6400	10.6400	10.6400	+18.222%	1	96	-99.906%
2026-01-08	7.2300	9.0000	7.2300	9.0000	-19.858%	3	95	-99.889%
2026-01-06	11.1000	11.2300	11.0900	11.2300	+54.897%	7	94	-99.911%
2026-01-02	7.9500	7.9500	7.2500	7.2500	+2.401%	31	101	-99.862%
2025-12-31	7.1100	7.1100	6.9500	7.0800	-9.924%	43	72	-99.859%
2025-12-29	7.2000	7.8600	7.2000	7.8600	-26.197%	2	72	-99.873%
2025-12-26	8.8500	10.6500	8.8500	10.6500	+95.413%	6	70	-99.906%
2025-12-23	5.4500	5.4500	5.4500	5.4500	+5.212%	1	71	-99.817%
2025-12-22	5.3900	5.3900	5.1800	5.1800	+5.930%	55	70	-99.807%
2025-12-19	4.4300	4.8900	4.4300	4.8900	+32.162%	16	115	-99.796%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-4.145%	100	101	-99.730%
2025-12-11	3.8600	3.8600	3.8600	3.8600	0.000%	1	1	-99.741%