Dark

SLV20260918C100
SLV Sep 18 2026 100.00 Call (SLV260918C00100000)
option OPRA

EOD

Jul 30, 2026

0.0900+12.500%(+0.0100)950

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.1000	0.0800	0.0900	+12.500%	950	82,588	0.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-11.111%	405	83,126	+12.500%
2026-07-28	0.0800	0.0900	0.0800	0.0900	0.000%	173	83,353	0.000%
2026-07-27	0.1100	0.1300	0.0800	0.0900	-25.000%	450	83,195	0.000%
2026-07-24	0.1000	0.1200	0.1000	0.1200	+20.000%	414	83,073	-25.000%
2026-07-23	0.1400	0.1400	0.1000	0.1000	-28.571%	250	83,306	-10.000%
2026-07-22	0.1400	0.1700	0.1400	0.1400	0.000%	673	83,576	-35.714%
2026-07-21	0.1200	0.1400	0.1100	0.1400	+27.273%	551	83,641	-35.714%
2026-07-20	0.0900	0.1100	0.0900	0.1100	+10.000%	731	83,734	-18.182%
2026-07-17	0.1200	0.1200	0.0700	0.1000	-9.091%	357	83,643	-10.000%
2026-07-16	0.1000	0.1200	0.1000	0.1100	-15.385%	462	83,622	-18.182%
2026-07-15	0.1400	0.1400	0.1200	0.1300	0.000%	268	83,517	-30.769%
2026-07-14	0.1400	0.1600	0.1300	0.1300	-7.143%	493	83,722	-30.769%
2026-07-13	0.1400	0.1400	0.1200	0.1400	-17.647%	1,370	84,175	-35.714%
2026-07-10	0.1700	0.1800	0.1500	0.1700	0.000%	232	84,687	-47.059%
2026-07-09	0.1800	0.1900	0.1700	0.1700	+6.250%	118	84,784	-47.059%
2026-07-08	0.1900	0.1900	0.1500	0.1600	-11.111%	803	84,918	-43.750%
2026-07-07	0.2200	0.2400	0.1800	0.1800	-25.000%	235	85,475	-50.000%
2026-07-06	0.2400	0.2600	0.2300	0.2400	-4.000%	1,402	85,512	-62.500%
2026-07-02	0.2800	0.2800	0.2200	0.2500	+4.167%	6,522	89,166	-64.000%
2026-07-01	0.2200	0.2500	0.2200	0.2400	0.000%	942	89,166	-62.500%
2026-06-30	0.2100	0.2500	0.2100	0.2400	+14.286%	1,065	89,220	-62.500%
2026-06-29	0.2200	0.2200	0.2000	0.2100	-12.500%	208	89,222	-57.143%
2026-06-26	0.2200	0.2600	0.2200	0.2400	+14.286%	1,219	89,318	-62.500%
2026-06-25	0.2100	0.2400	0.2000	0.2100	+5.000%	1,460	88,352	-57.143%
2026-06-24	0.1700	0.2100	0.1600	0.2000	-9.091%	2,063	88,305	-55.000%
2026-06-23	0.2700	0.2800	0.2100	0.2200	-33.333%	4,180	90,321	-59.091%
2026-06-22	0.4500	0.4800	0.3200	0.3300	-28.261%	3,785	92,788	-72.727%
2026-06-18	0.4000	0.5900	0.4000	0.4600	-23.333%	4,479	94,158	-80.435%
2026-06-17	0.7100	0.8800	0.6000	0.6000	-15.493%	4,642	94,158	-85.000%
2026-06-16	0.8300	0.8300	0.6500	0.7100	-14.458%	1,306	94,158	-87.324%
2026-06-15	0.9200	0.9200	0.7800	0.8300	+12.162%	3,470	93,817	-89.157%
2026-06-12	0.6900	0.8000	0.6600	0.7400	-3.896%	2,557	93,817	-87.838%
2026-06-11	0.5400	0.7800	0.5100	0.7700	+48.077%	1,684	93,817	-88.312%
2026-06-10	0.5800	0.6200	0.5000	0.5200	-8.772%	1,164	92,793	-82.692%
2026-06-09	0.7100	0.7100	0.5300	0.5700	-17.391%	1,842	93,510	-84.211%
2026-06-08	0.6700	0.7500	0.6500	0.6900	+9.524%	1,188	92,948	-86.957%
2026-06-05	0.8700	0.9700	0.6300	0.6300	-47.934%	3,324	92,178	-85.714%
2026-06-04	1.2000	1.3700	1.1600	1.2100	-0.820%	571	92,868	-92.562%
2026-06-03	1.3700	1.3700	1.2200	1.2200	-21.795%	1,729	92,990	-92.623%
2026-06-02	1.6800	1.6900	1.5000	1.5600	+3.311%	398	93,565	-94.231%
2026-06-01	1.6100	1.6400	1.4600	1.5100	-12.717%	1,686	93,687	-94.040%
2026-05-29	1.7500	1.9400	1.5600	1.7300	-1.143%	1,656	92,987	-94.798%
2026-05-28	1.4800	1.8100	1.4000	1.7500	+8.025%	2,175	91,810	-94.857%
2026-05-27	1.7200	1.8300	1.6200	1.6200	-26.697%	3,826	92,026	-94.444%
2026-05-26	2.0500	2.2400	2.0200	2.2100	+7.282%	1,017	94,196	-95.928%
2026-05-22	2.3200	2.3200	2.0500	2.0600	-16.935%	1,711	94,417	-95.631%
2026-05-21	2.1000	2.5000	2.0300	2.4800	+7.359%	458	94,693	-96.371%
2026-05-20	2.1700	2.4500	2.0000	2.3100	+14.925%	2,551	94,693	-96.104%
2026-05-19	2.3400	2.5000	2.0100	2.0100	-31.399%	3,737	93,654	-95.522%
2026-05-18	3.1500	3.2500	2.7200	2.9300	0.000%	5,805	93,654	-96.928%
2026-05-15	3.0500	3.1500	2.8800	2.9300	-33.409%	3,093	93,654	-96.928%
2026-05-14	5.1000	5.1500	4.4000	4.4000	-29.936%	5,594	92,689	-97.955%
2026-05-13	5.9700	7.1600	5.7500	6.2800	+3.802%	4,701	94,424	-98.567%
2026-05-12	5.2000	6.1300	4.6000	6.0500	+2.542%	1,780	94,424	-98.512%
2026-05-11	5.3500	6.0000	4.9500	5.9000	+59.030%	10,103	94,424	-98.475%
2026-05-08	3.9200	4.0000	3.5000	3.7100	+9.118%	1,524	93,870	-97.574%
2026-05-07	3.5500	4.2500	3.2000	3.4000	+25.926%	5,958	92,988	-97.353%
2026-05-06	2.5000	2.7400	2.5000	2.7000	+50.000%	1,693	91,384	-96.667%
2026-05-05	1.9000	1.9800	1.8000	1.8000	-1.099%	654	90,208	-95.000%
2026-05-04	1.9800	2.0600	1.7900	1.8200	-15.349%	1,014	90,105	-95.055%
2026-05-01	1.9500	2.3600	1.9400	2.1500	+16.848%	1,209	89,793	-95.814%
2026-04-30	1.8600	1.8600	1.7200	1.8400	+12.883%	1,216	89,793	-95.109%
2026-04-29	1.6000	1.6600	1.5300	1.6300	-10.440%	825	89,412	-94.479%
2026-04-28	1.9700	2.0200	1.7700	1.8200	-23.529%	1,850	89,023	-95.055%
2026-04-27	2.5000	2.5500	2.3400	2.3800	-11.852%	397	87,920	-96.218%
2026-04-24	2.7700	2.9300	2.6500	2.7000	-3.226%	1,680	87,650	-96.667%
2026-04-23	3.1000	3.1000	2.7700	2.7900	-16.716%	728	86,855	-96.774%
2026-04-22	3.4000	3.4700	3.3400	3.3500	+8.065%	398	87,182	-97.313%
2026-04-21	3.6500	3.7500	3.1000	3.1000	-23.833%	1,490	87,019	-97.097%
2026-04-20	4.2900	4.3500	4.0200	4.0700	-13.404%	2,732	87,019	-97.789%
2026-04-17	4.7300	5.1500	4.6300	4.7000	+18.687%	3,222	88,310	-98.085%
2026-04-16	4.2800	4.2800	3.9500	3.9600	-8.966%	350	86,107	-97.727%
2026-04-15	4.4500	4.8000	4.3000	4.3500	-5.435%	1,025	85,902	-97.931%
2026-04-14	3.6500	4.6500	3.6500	4.6000	+35.294%	1,148	86,247	-98.043%
2026-04-13	3.3000	3.5000	3.0900	3.4000	-8.108%	390	85,457	-97.353%
2026-04-10	3.8500	4.0500	3.6600	3.7000	-4.884%	859	85,125	-97.568%
2026-04-09	3.8000	3.9500	3.6300	3.8900	-0.256%	852	84,397	-97.686%
2026-04-08	4.5000	4.5000	3.7800	3.9000	+1.299%	375	84,217	-97.692%
2026-04-07	3.5900	3.8500	3.3500	3.8500	-1.282%	206	84,057	-97.662%
2026-04-06	3.9000	4.0000	3.7500	3.9000	-3.941%	952	84,047	-97.692%
2026-04-02	3.8500	4.1000	3.4000	4.0600	-9.778%	1,287	82,803	-97.783%
2026-04-01	4.8000	4.8000	4.4500	4.5000	-8.163%	910	82,803	-98.000%
2026-03-31	4.4500	5.0000	4.4500	4.9000	+20.988%	601	82,851	-98.163%
2026-03-30	4.4100	4.4100	3.9000	4.0500	-4.706%	527	82,697	-97.778%
2026-03-27	3.3500	4.3800	3.2800	4.2500	+23.188%	809	82,651	-97.882%
2026-03-26	3.6000	3.7500	3.1500	3.4500	-15.854%	726	82,637	-97.391%
2026-03-25	4.1600	4.4500	4.0500	4.1000	+13.260%	730	82,788	-97.805%
2026-03-24	3.4500	3.8400	3.3000	3.6200	+0.277%	1,091	82,430	-97.514%
2026-03-23	2.8800	3.8000	2.8700	3.6100	+27.113%	2,984	82,239	-97.507%
2026-03-20	3.3500	3.3800	2.8100	2.8400	-18.857%	2,631	81,206	-96.831%
2026-03-19	3.2000	3.5500	2.7800	3.5000	-18.794%	3,273	79,483	-97.429%
2026-03-18	5.0000	5.1200	4.3000	4.3100	-23.717%	4,594	77,981	-97.912%
2026-03-17	6.3500	6.5000	5.6300	5.6500	-13.344%	2,026	76,387	-98.407%
2026-03-16	6.7000	6.8500	6.1000	6.5200	-1.212%	2,579	75,077	-98.620%
2026-03-13	8.2000	8.2000	6.4500	6.6000	-22.353%	3,177	73,903	-98.636%
2026-03-12	9.3000	9.3200	8.5000	8.5000	-8.504%	635	73,121	-98.941%
2026-03-11	9.5000	9.5000	8.7800	9.2900	-12.193%	2,024	73,520	-99.031%
2026-03-10	10.6000	11.2800	10.2500	10.5800	+12.553%	1,307	74,226	-99.149%
2026-03-09	8.9000	9.5000	8.3500	9.4000	+7.675%	2,835	73,514	-99.043%
2026-03-06	8.2900	9.0500	8.2100	8.7300	+9.811%	1,450	74,840	-98.969%
2026-03-05	8.9000	9.1000	7.6000	7.9500	-12.637%	2,664	74,743	-98.868%
2026-03-04	10.1500	10.3000	8.8500	9.1000	-3.805%	1,231	75,487	-99.011%
2026-03-03	9.8000	10.0000	8.8000	9.4600	-27.786%	6,777	75,580	-99.049%
2026-03-02	12.6000	13.9500	11.5000	13.1000	-13.531%	5,697	77,623	-99.313%
2026-02-27	14.2000	15.8500	13.8500	15.1500	+20.621%	6,707	74,241	-99.406%
2026-02-26	11.8000	12.6000	10.8000	12.5600	-1.875%	4,555	70,331	-99.283%
2026-02-25	14.3000	14.5700	12.7000	12.8000	-1.082%	7,352	65,543	-99.297%
2026-02-24	14.0500	14.4500	12.7000	12.9400	-15.314%	14,278	65,543	-99.304%
2026-02-23	12.0000	15.6500	11.4000	15.2800	+42.140%	42,922	60,204	-99.411%
2026-02-20	7.7500	11.7500	7.5000	10.7500	+61.654%	23,404	30,101	-99.163%
2026-02-19	6.1000	6.9000	6.0500	6.6500	+10.649%	5,417	16,742	-98.647%
2026-02-18	5.2200	6.4000	5.2200	6.0100	+38.479%	3,793	14,515	-98.502%
2026-02-17	4.5000	4.5000	3.9300	4.3400	-16.538%	2,529	12,337	-97.926%
2026-02-13	6.4000	6.4000	5.1500	5.2000	-6.306%	1,233	10,439	-98.269%
2026-02-12	8.8000	8.8000	4.9000	5.5500	-41.145%	1,899	10,439	-98.378%
2026-02-11	9.9500	9.9500	8.9000	9.4300	+15.000%	166	10,385	-99.046%
2026-02-10	9.3300	9.5000	8.1000	8.2000	-20.311%	1,649	11,774	-98.902%
2026-02-09	8.2000	10.3000	8.2000	10.2900	+37.200%	2,356	12,655	-99.125%
2026-02-06	6.5000	7.7600	6.4500	7.5000	+26.689%	96	11,549	-98.800%
2026-02-05	6.7500	7.2400	5.9200	5.9200	-44.879%	673	11,502	-98.480%
2026-02-04	13.0700	13.0700	10.2500	10.7400	+3.868%	238	11,230	-99.162%
2026-02-03	10.6000	12.0500	9.7500	10.3400	+33.938%	350	11,269	-99.130%
2026-02-02	9.6500	9.6500	6.2500	7.7200	-18.993%	1,706	11,087	-98.834%
2026-01-30	16.9000	18.8000	7.7500	9.5300	-65.092%	11,235	10,545	-99.056%
2026-01-29	29.2000	29.5300	21.0000	27.3000	+2.632%	1,003	12,727	-99.670%
2026-01-28	25.7300	27.2800	22.8000	26.6000	+13.191%	305	12,478	-99.662%
2026-01-27	21.1000	23.5000	19.3300	23.5000	+16.337%	665	12,443	-99.617%
2026-01-26	20.4000	29.4000	19.9700	20.2000	+24.079%	2,835	12,168	-99.554%
2026-01-23	14.3000	16.2800	14.3000	16.2800	+28.189%	1,564	13,803	-99.447%
2026-01-22	11.8500	13.0000	11.5000	12.7000	+11.796%	641	13,124	-99.291%
2026-01-21	12.5700	12.5700	10.7500	11.3600	-9.193%	397	13,074	-99.208%
2026-01-20	13.1000	13.2000	12.2300	12.5100	+15.300%	334	13,385	-99.281%
2026-01-16	9.9000	11.1000	9.9000	10.8500	-6.627%	2,966	10,692	-99.171%
2026-01-15	10.4000	12.0500	10.3000	11.6200	-5.528%	6,175	10,692	-99.225%
2026-01-14	10.8500	12.5000	10.7500	12.3000	+43.023%	995	4,786	-99.268%
2026-01-13	9.1800	9.7000	8.5100	8.6000	+10.256%	333	4,280	-98.953%
2026-01-12	7.7500	8.5800	7.7500	7.8000	+33.333%	1,570	4,364	-98.846%
2026-01-09	5.2500	6.0400	5.2500	5.8500	+20.619%	37	3,954	-98.462%
2026-01-08	4.2500	4.9000	4.1000	4.8500	-10.681%	211	3,956	-98.144%
2026-01-07	5.2000	5.9500	5.2000	5.4300	-19.196%	282	4,033	-98.343%
2026-01-06	5.7500	6.8000	5.7500	6.7200	+40.000%	339	3,919	-98.661%
2026-01-05	4.8900	5.2600	4.5500	4.8000	+21.519%	595	3,462	-98.125%
2026-01-02	4.5200	4.5200	3.7200	3.9500	+5.333%	27	3,462	-97.722%
2025-12-31	4.0000	4.2700	3.4500	3.7500	-25.000%	513	3,067	-97.600%
2025-12-30	5.1500	5.9100	4.7500	5.0000	+18.203%	1,706	3,067	-98.200%
2025-12-29	4.1000	4.4800	3.7000	4.2300	-35.420%	1,062	1,959	-97.872%
2025-12-26	4.5500	6.5500	4.4500	6.5500	+84.507%	732	1,284	-98.626%
2025-12-24	3.3000	3.6200	3.1000	3.5500	+5.970%	86	720	-97.465%
2025-12-23	2.9000	3.3500	2.7600	3.3500	+28.846%	129	720	-97.313%
2025-12-22	2.6500	2.6500	2.4300	2.6000	+17.647%	79	653	-96.538%
2025-12-19	2.0500	2.3200	2.0500	2.2100	+15.104%	51	594	-95.928%
2025-12-18	1.8800	2.1000	1.8800	1.9200	-14.286%	518	565	-95.313%
2025-12-17	2.0100	2.3600	2.0100	2.2400	+40.000%	57	99	-95.982%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-9.605%	1	42	-94.375%
2025-12-15	1.8200	1.9000	1.7400	1.7700	+13.462%	16	42	-94.915%
2025-12-12	1.7500	1.7500	1.4400	1.5600	0.000%	37	37	-94.231%