Dark

SLV20260918C105
SLV Sep 18 2026 105.00 Call (SLV260918C00105000)
option OPRA

EOD

Jul 30, 2026

0.0800+14.286%(+0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0700	0.0800	0.0700	0.0800	+14.286%	23	53,608	0.000%
2026-07-28	0.0800	0.0800	0.0700	0.0700	-12.500%	3	53,627	+14.286%
2026-07-27	0.0900	0.0900	0.0800	0.0800	-20.000%	79	53,630	0.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	17	53,625	-20.000%
2026-07-23	0.1100	0.1100	0.0800	0.1000	-23.077%	277	53,694	-20.000%
2026-07-22	0.1500	0.1500	0.1300	0.1300	+44.444%	584	54,087	-38.462%
2026-07-21	0.1100	0.1100	0.0900	0.0900	0.000%	1,142	53,938	-11.111%
2026-07-20	0.0200	0.0900	0.0200	0.0900	0.000%	67	53,815	-11.111%
2026-07-17	0.0800	0.0900	0.0800	0.0900	0.000%	9	53,811	-11.111%
2026-07-16	0.0900	0.1000	0.0800	0.0900	-25.000%	407	53,814	-11.111%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+9.091%	1	54,060	-33.333%
2026-07-14	0.1100	0.1300	0.1100	0.1100	0.000%	1,172	54,598	-27.273%
2026-07-13	0.1300	0.1300	0.1000	0.1100	-26.667%	1,210	55,682	-27.273%
2026-07-10	0.1300	0.1500	0.1300	0.1500	-11.765%	500	56,111	-46.667%
2026-07-09	0.1600	0.1700	0.1500	0.1700	+21.429%	10	56,248	-52.941%
2026-07-08	0.1400	0.1500	0.1400	0.1400	-12.500%	107	56,268	-42.857%
2026-07-07	0.2000	0.2000	0.1600	0.1600	-27.273%	755	56,230	-50.000%
2026-07-06	0.2000	0.2200	0.2000	0.2200	0.000%	50	56,954	-63.636%
2026-07-02	0.2100	0.2300	0.2100	0.2200	+15.789%	71	57,047	-63.636%
2026-07-01	0.1900	0.1900	0.1900	0.1900	-5.000%	40	57,047	-57.895%
2026-06-30	0.2100	0.2100	0.2000	0.2000	+5.263%	9	57,048	-60.000%
2026-06-29	0.1900	0.1900	0.1800	0.1900	-17.391%	108	57,052	-57.895%
2026-06-26	0.1800	0.2300	0.1800	0.2300	+9.524%	105	57,077	-65.217%
2026-06-25	0.1800	0.2100	0.1700	0.2100	+16.667%	128	57,058	-61.905%
2026-06-24	0.1700	0.1800	0.1600	0.1800	-5.263%	299	57,188	-55.556%
2026-06-23	0.2400	0.2400	0.1900	0.1900	-29.630%	2,572	58,101	-57.895%
2026-06-22	0.3800	0.4000	0.2700	0.2700	-27.027%	2,238	59,927	-70.370%
2026-06-18	0.3700	0.5000	0.3600	0.3700	-28.846%	1,934	62,596	-78.378%
2026-06-17	0.5800	0.6500	0.5200	0.5200	-8.772%	420	62,596	-84.615%
2026-06-16	0.6500	0.6500	0.5500	0.5700	-17.391%	530	62,596	-85.965%
2026-06-15	0.7100	0.7500	0.6900	0.6900	+11.290%	585	62,775	-88.406%
2026-06-12	0.5700	0.6700	0.5700	0.6200	0.000%	309	62,775	-87.097%
2026-06-11	0.4400	0.6200	0.4200	0.6200	+37.778%	696	62,775	-87.097%
2026-06-10	0.5100	0.5200	0.4500	0.4500	-4.255%	320	62,751	-82.222%
2026-06-09	0.5900	0.5900	0.4500	0.4700	-20.339%	1,118	62,542	-82.979%
2026-06-08	0.5600	0.6100	0.5300	0.5900	+9.259%	374	62,062	-86.441%
2026-06-05	0.7600	0.7600	0.5400	0.5400	-45.455%	722	62,042	-85.185%
2026-06-04	1.1300	1.1400	0.9800	0.9900	-4.808%	1,532	62,077	-91.919%
2026-06-03	1.1500	1.1500	1.0400	1.0400	-19.380%	1,197	63,125	-92.308%
2026-06-02	1.4400	1.4400	1.2900	1.2900	-0.769%	90	63,999	-93.798%
2026-06-01	1.3300	1.3400	1.2200	1.3000	-9.091%	80	64,026	-93.846%
2026-05-29	1.4700	1.5500	1.3300	1.4300	-3.378%	568	64,035	-94.406%
2026-05-28	1.2400	1.5000	1.1500	1.4800	+9.630%	1,059	64,272	-94.595%
2026-05-27	1.4800	1.5300	1.3500	1.3500	-29.688%	1,594	64,727	-94.074%
2026-05-26	1.8000	1.9200	1.7300	1.9200	+7.865%	1,007	64,805	-95.833%
2026-05-22	1.9800	1.9800	1.7500	1.7800	-14.423%	143	64,591	-95.506%
2026-05-21	1.7300	2.1400	1.7300	2.0800	+4.000%	838	65,346	-96.154%
2026-05-20	1.8500	2.0500	1.7600	2.0000	+16.279%	29	65,346	-96.000%
2026-05-19	1.9700	2.0900	1.7200	1.7200	-32.016%	1,088	65,220	-95.349%
2026-05-18	2.7800	2.8500	2.3600	2.5300	-2.692%	2,440	65,220	-96.838%
2026-05-15	2.6500	2.7800	2.4700	2.6000	-33.333%	3,866	65,220	-96.923%
2026-05-14	4.5000	4.5000	3.8500	3.9000	-30.728%	3,700	65,631	-97.949%
2026-05-13	5.3500	6.4000	5.2400	5.6300	+6.226%	2,910	65,919	-98.579%
2026-05-12	5.2000	5.3000	4.0500	5.3000	+1.923%	1,290	65,919	-98.491%
2026-05-11	4.9600	5.3000	4.4500	5.2000	+65.079%	2,468	65,919	-98.462%
2026-05-08	3.4000	3.5000	3.0600	3.1500	+8.247%	1,122	65,414	-97.460%
2026-05-07	3.1900	3.6700	2.8300	2.9100	+26.522%	291	65,179	-97.251%
2026-05-06	2.1800	2.3500	2.1600	2.3000	+45.570%	1,796	65,439	-96.522%
2026-05-05	1.6500	1.6800	1.5800	1.5800	-1.250%	573	64,630	-94.937%
2026-05-04	1.7000	1.7000	1.5400	1.6000	-13.978%	594	64,646	-95.000%
2026-05-01	1.7500	2.0000	1.7500	1.8600	+18.471%	235	64,275	-95.699%
2026-04-30	1.4800	1.5700	1.4500	1.5700	+19.847%	289	64,275	-94.904%
2026-04-29	1.3700	1.3800	1.3100	1.3100	-13.816%	228	64,312	-93.893%
2026-04-28	1.6000	1.6300	1.5000	1.5200	-25.123%	3,432	64,090	-94.737%
2026-04-27	2.1200	2.1200	2.0200	2.0300	-13.248%	805	66,445	-96.059%
2026-04-24	2.3000	2.5200	2.3000	2.3400	-3.704%	56	66,676	-96.581%
2026-04-23	2.5700	2.7100	2.4000	2.4300	-17.065%	4,053	66,660	-96.708%
2026-04-22	2.9200	2.9300	2.8900	2.9300	+3.901%	61	63,706	-97.270%
2026-04-21	3.1200	3.2000	2.6900	2.8200	-21.229%	3,135	66,527	-97.163%
2026-04-20	3.9000	3.9000	3.5300	3.5800	-14.762%	114	66,527	-97.765%
2026-04-17	4.4000	4.5700	4.0800	4.2000	+20.000%	200	66,489	-98.095%
2026-04-16	3.5500	3.6100	3.4500	3.5000	-6.915%	102	66,362	-97.714%
2026-04-15	3.8800	4.2400	3.7600	3.7600	-8.068%	208	66,264	-97.872%
2026-04-14	3.4000	4.0900	3.4000	4.0900	+36.333%	635	66,064	-98.044%
2026-04-13	2.8100	3.0400	2.7000	3.0000	-7.121%	116	65,459	-97.333%
2026-04-10	3.3200	3.4000	3.2300	3.2300	-2.121%	663	65,359	-97.523%
2026-04-09	3.3500	3.5200	3.2800	3.3000	-5.714%	342	64,705	-97.576%
2026-04-08	3.9500	3.9500	3.4300	3.5000	+6.061%	5,162	64,941	-97.714%
2026-04-07	3.0700	3.3000	2.9600	3.3000	-4.348%	2,538	60,756	-97.576%
2026-04-06	3.5000	3.5000	3.4000	3.4500	-3.900%	754	62,260	-97.681%
2026-04-02	3.3500	3.6000	3.2000	3.5900	-9.799%	882	60,852	-97.772%
2026-04-01	4.1000	4.2500	3.9800	3.9800	-9.545%	660	60,852	-97.990%
2026-03-31	3.9500	4.4000	3.9500	4.4000	+23.944%	2,365	60,259	-98.182%
2026-03-30	3.9400	3.9500	3.4500	3.5500	-2.473%	4,187	58,136	-97.746%
2026-03-27	2.9000	3.9000	2.9000	3.6400	+24.658%	4,461	58,002	-97.802%
2026-03-26	3.1500	3.3500	2.8500	2.9200	-21.081%	9,749	57,703	-97.260%
2026-03-25	3.9500	3.9500	3.6000	3.7000	+12.121%	2,494	53,011	-97.838%
2026-03-24	3.0000	3.4000	2.9900	3.3000	0.000%	1,787	51,277	-97.576%
2026-03-23	2.5900	3.4000	2.5700	3.3000	+30.952%	2,623	52,432	-97.576%
2026-03-20	2.9200	2.9600	2.4900	2.5200	-17.377%	317	50,914	-96.825%
2026-03-19	2.7300	3.2000	2.4800	3.0500	-19.737%	849	50,777	-97.377%
2026-03-18	4.5500	5.0000	3.7800	3.8000	-24.752%	2,101	50,467	-97.895%
2026-03-17	5.7000	5.8000	5.0400	5.0500	-14.407%	1,532	50,662	-98.416%
2026-03-16	6.0500	6.1300	5.4500	5.9000	-0.506%	1,474	49,762	-98.644%
2026-03-13	7.1500	7.2000	5.8500	5.9300	-22.382%	1,534	49,109	-98.651%
2026-03-12	8.7500	8.7500	7.6400	7.6400	-9.693%	272	48,826	-98.953%
2026-03-11	8.6000	8.6500	8.0000	8.4600	-11.875%	1,260	48,886	-99.054%
2026-03-10	9.6800	10.3500	9.3900	9.6000	+12.281%	4,896	48,945	-99.167%
2026-03-09	8.0500	8.6000	7.6000	8.5500	+8.365%	862	48,415	-99.064%
2026-03-06	7.4800	8.2500	7.4000	7.8900	+11.127%	768	48,810	-98.986%
2026-03-05	8.3500	8.3500	6.9000	7.1000	-15.976%	2,798	48,528	-98.873%
2026-03-04	9.4500	9.4500	8.3300	8.4500	-2.874%	790	47,718	-99.053%
2026-03-03	9.0000	9.1000	8.1500	8.7000	-27.500%	2,352	47,255	-99.080%
2026-03-02	11.6500	13.0000	10.6500	12.0000	-15.493%	6,649	47,529	-99.333%
2026-02-27	13.3000	14.9000	12.8900	14.2000	+21.888%	3,920	43,455	-99.437%
2026-02-26	10.7500	11.6500	10.0000	11.6500	-3.639%	1,732	42,532	-99.313%
2026-02-25	13.3000	13.6200	11.9000	12.0900	-0.412%	5,137	39,001	-99.338%
2026-02-24	13.0500	13.6800	11.7700	12.1400	-15.342%	4,537	39,001	-99.341%
2026-02-23	10.6000	14.8000	10.6000	14.3400	+43.400%	29,649	36,689	-99.442%
2026-02-20	7.0500	10.8500	7.0000	10.0000	+65.289%	14,434	14,049	-99.200%
2026-02-19	5.4500	6.2800	5.4500	6.0500	+11.009%	1,473	5,456	-98.678%
2026-02-18	4.8900	5.8000	4.8900	5.4500	+37.975%	2,822	4,435	-98.532%
2026-02-17	3.9900	4.0100	3.5200	3.9500	-14.130%	394	1,899	-97.975%
2026-02-13	5.3000	5.4500	4.6000	4.6000	-4.167%	185	1,420	-98.261%
2026-02-12	7.6900	7.6900	4.8000	4.8000	-44.056%	31	1,420	-98.333%
2026-02-11	8.7000	8.7000	8.5500	8.5800	+13.043%	14	1,421	-99.068%
2026-02-10	7.5900	7.5900	7.5900	7.5900	+8.895%	2	1,420	-98.946%
2026-02-06	6.1000	7.0500	6.1000	6.9700	+31.509%	34	1,418	-98.852%
2026-02-05	6.4900	6.8700	5.3000	5.3000	-47.783%	1,092	1,430	-98.491%
2026-02-04	9.7000	10.1500	9.1500	10.1500	+3.255%	3	637	-99.212%
2026-02-03	10.8000	11.0800	9.4200	9.8300	+44.559%	16	636	-99.186%
2026-02-02	8.3500	8.3500	5.7500	6.8000	-16.049%	36	624	-98.824%
2026-01-30	15.7100	16.7200	6.9200	8.1000	-68.556%	217	630	-99.012%
2026-01-29	27.3500	27.7000	22.8500	25.7600	+3.745%	109	618	-99.689%
2026-01-28	22.5000	25.0300	20.8500	24.8300	+14.954%	528	625	-99.678%
2026-01-27	20.1000	21.6000	18.1400	21.6000	+15.446%	43	321	-99.630%
2026-01-26	19.1000	27.7000	18.7100	18.7100	+26.847%	245	301	-99.572%
2026-01-23	13.4200	14.7500	13.4200	14.7500	+26.068%	15	238	-99.458%
2026-01-22	10.7500	11.7000	10.5000	11.7000	+15.499%	66	243	-99.316%
2026-01-21	11.2800	11.2800	10.0000	10.1300	-11.528%	34	199	-99.210%
2026-01-20	11.3000	11.9500	11.3000	11.4500	+18.041%	77	202	-99.301%
2026-01-16	9.9500	9.9500	9.2300	9.7000	-6.731%	214	394	-99.175%
2026-01-15	9.6600	10.8800	9.6600	10.4000	-6.726%	89	394	-99.231%
2026-01-14	9.6900	11.3000	9.6900	11.1500	+38.509%	32	329	-99.283%
2026-01-13	8.7000	8.7000	8.0000	8.0500	+11.806%	31	331	-99.006%
2026-01-12	7.1500	7.7000	7.1500	7.2000	+41.732%	97	322	-98.889%
2026-01-09	5.0800	5.0800	5.0800	5.0800	+28.934%	25	269	-98.425%
2026-01-08	3.7100	4.3000	3.6900	3.9400	-18.763%	18	269	-97.970%
2026-01-07	4.6000	4.8500	4.5000	4.8500	-18.760%	19	259	-98.351%
2026-01-06	5.1500	5.9700	5.1500	5.9700	+41.469%	34	240	-98.660%
2026-01-05	4.4200	4.4200	4.2200	4.2200	+25.970%	20	234	-98.104%
2025-12-31	3.5500	3.5500	3.3500	3.3500	-24.036%	4	234	-97.612%
2025-12-30	4.4100	4.4100	4.4100	4.4100	+29.706%	99	234	-98.186%
2025-12-29	3.5000	5.2000	3.3700	3.4000	-38.739%	123	135	-97.647%
2025-12-26	3.9500	5.6000	3.9500	5.5500	+93.380%	18	20	-98.559%
2025-12-24	3.0500	3.0500	2.8700	2.8700	+30.455%	6	8	-97.213%
2025-12-22	2.1800	2.2100	2.1800	2.2000	+52.778%	6	8	-96.364%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-12.195%	1	5	-94.444%
2025-12-15	1.6400	1.6600	1.6400	1.6400	0.000%	4	4	-95.122%