Dark

SLV20260918C110
SLV Sep 18 2026 110.00 Call (SLV260918C00110000)
option OPRA

EOD

Jul 29, 2026

0.07000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0700	0.0700	0.0700	0.0700	0.000%	6	10,092	0.000%
2026-07-28	0.0500	0.0700	0.0500	0.0700	0.000%	41	10,095	0.000%
2026-07-27	0.0800	0.0800	0.0700	0.0700	-22.222%	2	10,105	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	0.000%	4	10,105	-22.222%
2026-07-23	0.0800	0.0900	0.0800	0.0900	0.000%	8	10,105	-22.222%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+12.500%	20	10,105	-22.222%
2026-07-21	0.0900	0.0900	0.0800	0.0800	-11.111%	2	10,108	-12.500%
2026-07-20	0.0700	0.1200	0.0700	0.0900	+12.500%	20	10,109	-22.222%
2026-07-17	0.0700	0.1000	0.0700	0.0800	-11.111%	11	10,110	-12.500%
2026-07-16	0.0800	0.1000	0.0700	0.0900	-10.000%	39	10,100	-22.222%
2026-07-15	0.1000	0.1100	0.1000	0.1000	-9.091%	3	10,101	-30.000%
2026-07-14	0.0900	0.1100	0.0900	0.1100	-8.333%	127	10,099	-36.364%
2026-07-13	0.1300	0.1300	0.1200	0.1200	0.000%	13	10,090	-41.667%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-20.000%	10	10,086	-41.667%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+15.385%	5	10,086	-53.333%
2026-07-08	0.1400	0.1400	0.1200	0.1300	-23.529%	58	10,086	-46.154%
2026-07-07	0.1400	0.1700	0.1400	0.1700	-10.526%	76	10,083	-58.824%
2026-07-06	0.1800	0.2000	0.1800	0.1900	0.000%	78	10,075	-63.158%
2026-07-02	0.2000	0.2000	0.1800	0.1900	+5.556%	138	10,098	-63.158%
2026-07-01	0.1900	0.2000	0.1800	0.1800	-5.263%	107	10,098	-61.111%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+11.765%	5	10,152	-63.158%
2026-06-29	0.1800	0.1900	0.1600	0.1700	-10.526%	131	10,152	-58.824%
2026-06-26	0.1900	0.2000	0.1900	0.1900	+5.556%	35	10,245	-63.158%
2026-06-25	0.1600	0.2000	0.1500	0.1800	+12.500%	29	10,247	-61.111%
2026-06-24	0.1400	0.1600	0.1400	0.1600	-5.882%	2,533	10,242	-56.250%
2026-06-23	0.2000	0.2200	0.1700	0.1700	-29.167%	1,106	10,848	-58.824%
2026-06-22	0.3200	0.3500	0.2400	0.2400	-27.273%	618	11,408	-70.833%
2026-06-18	0.4000	0.4000	0.3100	0.3300	-28.261%	508	11,297	-78.788%
2026-06-17	0.5000	0.5800	0.4600	0.4600	-6.122%	82	11,297	-84.783%
2026-06-16	0.4700	0.4900	0.4700	0.4900	-18.333%	509	11,297	-85.714%
2026-06-15	0.6300	0.6500	0.5800	0.6000	+11.111%	285	11,549	-88.333%
2026-06-12	0.4800	0.5500	0.4800	0.5400	0.000%	66	11,549	-87.037%
2026-06-11	0.3800	0.5400	0.3800	0.5400	+38.462%	20	11,549	-87.037%
2026-06-10	0.3900	0.4300	0.3900	0.3900	0.000%	10	11,551	-82.051%
2026-06-09	0.4800	0.4800	0.3700	0.3900	-23.529%	53	11,551	-82.051%
2026-06-08	0.4900	0.5300	0.4500	0.5100	+10.870%	226	11,543	-86.275%
2026-06-05	0.6900	0.6900	0.4500	0.4600	-45.882%	2,225	11,569	-84.783%
2026-06-04	0.9400	0.9400	0.8400	0.8500	-4.494%	14	13,569	-91.765%
2026-06-03	0.9500	0.9700	0.8800	0.8900	-17.593%	1,216	13,569	-92.135%
2026-06-02	1.2000	1.2000	1.0800	1.0800	-5.263%	409	13,738	-93.519%
2026-06-01	1.0400	1.1400	1.0300	1.1400	-9.524%	629	13,532	-93.860%
2026-05-29	1.2000	1.3100	1.1300	1.2600	-2.326%	184	14,046	-94.444%
2026-05-28	0.9900	1.2900	0.9900	1.2900	+12.174%	113	14,170	-94.574%
2026-05-27	1.2600	1.3100	1.1500	1.1500	-28.125%	352	14,189	-93.913%
2026-05-26	1.5500	1.6000	1.5000	1.6000	+6.667%	59	14,220	-95.625%
2026-05-22	1.6700	1.6700	1.5000	1.5000	-17.582%	298	14,231	-95.333%
2026-05-21	1.4900	1.8400	1.4900	1.8200	+2.825%	318	14,246	-96.154%
2026-05-20	1.5000	1.7900	1.5000	1.7700	+18.000%	46	14,246	-96.045%
2026-05-19	1.7500	1.8300	1.5000	1.5000	-33.036%	2,023	14,190	-95.333%
2026-05-18	2.4800	2.4800	2.0600	2.2400	-2.609%	853	14,190	-96.875%
2026-05-15	2.2800	2.4300	2.1800	2.3000	-31.343%	3,526	14,190	-96.957%
2026-05-14	4.0000	4.0000	3.3500	3.3500	-32.049%	440	13,941	-97.910%
2026-05-13	4.6800	5.6800	4.5000	4.9300	+4.894%	3,440	13,981	-98.580%
2026-05-12	4.0500	4.7000	3.7500	4.7000	-0.634%	790	13,981	-98.511%
2026-05-11	4.2500	4.7300	3.9500	4.7300	+68.327%	1,147	13,981	-98.520%
2026-05-08	3.0100	3.0600	2.6600	2.8100	+12.400%	137	12,288	-97.509%
2026-05-07	2.7100	3.2500	2.5000	2.5000	+25.000%	192	12,249	-97.200%
2026-05-06	1.7800	2.0100	1.7800	2.0000	+53.846%	82	12,254	-96.500%
2026-05-05	1.3500	1.4400	1.3000	1.3000	-7.143%	12	12,256	-94.615%
2026-05-04	1.4400	1.5000	1.3300	1.4000	-13.043%	59	12,254	-95.000%
2026-05-01	1.4300	1.7300	1.4300	1.6100	+19.259%	95	12,264	-95.652%
2026-04-30	1.3100	1.3500	1.2600	1.3500	+15.385%	63	12,264	-94.815%
2026-04-29	1.1700	1.2000	1.1200	1.1700	-10.000%	43	12,268	-94.017%
2026-04-28	1.4700	1.4700	1.2700	1.3000	-25.714%	205	12,261	-94.615%
2026-04-27	1.8600	1.8600	1.7100	1.7500	-17.062%	866	12,134	-96.000%
2026-04-24	2.0200	2.1100	2.0000	2.1100	-1.860%	39	12,185	-96.682%
2026-04-23	2.3100	2.3300	2.1500	2.1500	-16.016%	16	12,183	-96.744%
2026-04-22	2.5700	2.6300	2.5300	2.5600	+3.644%	541	12,181	-97.266%
2026-04-21	2.8200	2.8400	2.3800	2.4700	-21.587%	35	12,120	-97.166%
2026-04-20	3.4500	3.4500	3.1500	3.1500	-13.699%	30	12,120	-97.778%
2026-04-17	3.7800	4.0000	3.6500	3.6500	+17.742%	216	12,094	-98.082%
2026-04-16	3.3500	3.3500	3.0500	3.1000	-7.463%	388	12,081	-97.742%
2026-04-15	3.6300	3.7500	3.3500	3.3500	-5.634%	68	11,897	-97.910%
2026-04-14	2.8600	3.5500	2.8600	3.5500	+36.538%	15	11,912	-98.028%
2026-04-13	2.4700	2.6700	2.3800	2.6000	-8.127%	312	11,911	-97.308%
2026-04-10	3.0000	3.0000	2.8300	2.8300	-3.741%	400	11,884	-97.527%
2026-04-09	2.9000	3.0200	2.9000	2.9400	-2.000%	14	11,495	-97.619%
2026-04-08	3.4000	3.4000	3.0000	3.0000	+9.489%	53	11,507	-97.667%
2026-04-07	2.6100	2.8500	2.6100	2.7400	-10.749%	26	11,507	-97.445%
2026-04-06	3.1500	3.1700	3.0700	3.0700	-2.540%	99	11,526	-97.720%
2026-04-02	3.0500	3.2400	2.8300	3.1500	-13.934%	10	11,442	-97.778%
2026-04-01	3.7700	3.8400	3.6500	3.6600	-6.154%	26	11,442	-98.087%
2026-03-31	3.8000	3.9000	3.7100	3.9000	+14.706%	11	11,428	-98.205%
2026-03-30	3.4000	3.4000	3.4000	3.4000	+4.615%	30	11,425	-97.941%
2026-03-27	3.3500	3.3500	3.2500	3.2500	+26.953%	27	11,395	-97.846%
2026-03-26	2.8600	2.9600	2.5500	2.5600	-23.582%	87	11,420	-97.266%
2026-03-25	3.4500	3.5600	3.3500	3.3500	+17.133%	68	11,425	-97.910%
2026-03-24	2.6900	2.9800	2.6900	2.8600	-4.667%	261	11,380	-97.552%
2026-03-23	2.3800	3.0200	2.3300	3.0000	+35.135%	67	11,261	-97.667%
2026-03-20	2.5200	2.5300	2.2200	2.2200	-19.273%	34	11,255	-96.847%
2026-03-19	2.4700	2.7500	2.2200	2.7500	-18.879%	267	11,266	-97.455%
2026-03-18	3.9500	4.0500	3.3500	3.3900	-25.495%	414	11,408	-97.935%
2026-03-17	5.2000	5.2000	4.5000	4.5500	-11.650%	55	11,183	-98.462%
2026-03-16	5.5000	5.5000	5.0000	5.1500	-4.630%	52	11,163	-98.641%
2026-03-13	6.5200	6.5900	5.4000	5.4000	-22.857%	598	11,147	-98.704%
2026-03-12	7.7200	7.7200	7.0000	7.0000	-9.209%	145	10,879	-99.000%
2026-03-11	7.6500	7.7300	7.3700	7.7100	-10.867%	234	10,834	-99.092%
2026-03-10	8.6400	9.4000	8.5500	8.6500	+10.897%	726	10,805	-99.191%
2026-03-09	7.4600	7.8000	6.9600	7.8000	+9.091%	28	10,186	-99.103%
2026-03-06	6.8000	7.5000	6.7000	7.1500	+8.828%	244	10,168	-99.021%
2026-03-05	7.5000	7.5000	6.3000	6.5700	-14.786%	672	10,247	-98.935%
2026-03-04	8.4700	8.4700	7.5000	7.7100	-3.625%	320	10,377	-99.092%
2026-03-03	8.1400	8.2900	7.5000	8.0000	-28.571%	1,053	10,336	-99.125%
2026-03-02	11.0000	12.0500	10.0000	11.2000	-15.599%	1,039	11,276	-99.375%
2026-02-27	12.2000	13.8000	12.1000	13.2700	+23.787%	251	11,384	-99.472%
2026-02-26	10.0200	10.7600	9.2000	10.7200	-7.904%	212	11,259	-99.347%
2026-02-25	12.0500	12.4300	11.6400	11.6400	+3.283%	952	10,780	-99.399%
2026-02-24	12.0000	12.7500	11.2000	11.2700	-16.519%	1,243	10,780	-99.379%
2026-02-23	10.1400	13.9500	10.1400	13.5000	+40.041%	7,534	9,674	-99.481%
2026-02-20	6.5000	10.1900	6.5000	9.6400	+73.694%	3,423	5,036	-99.274%
2026-02-19	5.4700	5.6700	5.2900	5.5500	+12.121%	472	3,076	-98.739%
2026-02-18	4.3000	5.3000	4.3000	4.9500	+42.241%	475	2,869	-98.586%
2026-02-17	3.7000	3.7000	3.1500	3.4800	-18.692%	578	2,719	-97.989%
2026-02-13	4.9000	5.1500	4.2800	4.2800	-6.957%	50	2,366	-98.364%
2026-02-12	7.2700	7.2900	4.1300	4.6000	-42.138%	278	2,366	-98.478%
2026-02-11	8.3000	8.3000	7.6800	7.9500	+14.719%	41	2,328	-99.119%
2026-02-10	8.0200	8.0200	6.8700	6.9300	-21.160%	33	2,338	-98.990%
2026-02-09	6.9300	8.7900	6.9300	8.7900	+40.640%	156	2,317	-99.204%
2026-02-06	5.5300	6.4700	5.4500	6.2500	+25.000%	53	2,385	-98.880%
2026-02-05	5.7500	6.4500	4.8600	5.0000	-46.237%	1,216	2,398	-98.600%
2026-02-04	11.5600	11.5600	8.1800	9.3000	+4.848%	426	2,703	-99.247%
2026-02-03	9.0500	10.1800	8.6700	8.8700	+38.594%	1,169	2,870	-99.211%
2026-02-02	7.3000	7.3000	5.3200	6.4000	-16.883%	501	2,022	-98.906%
2026-01-30	14.3500	16.4500	6.3000	7.7000	-67.164%	944	2,051	-99.091%
2026-01-29	25.8400	26.1000	18.0000	23.4500	-0.467%	2,603	2,116	-99.701%
2026-01-28	21.1500	23.8000	19.7600	23.5600	+21.757%	296	1,678	-99.703%
2026-01-27	18.5000	19.5800	16.8400	19.3500	+5.335%	119	1,586	-99.638%
2026-01-26	17.5000	26.3000	17.2700	18.3700	+34.088%	850	1,549	-99.619%
2026-01-23	12.2500	13.7000	11.9000	13.7000	+29.002%	370	1,478	-99.489%
2026-01-22	9.8300	10.7500	9.8300	10.6200	+17.738%	141	1,379	-99.341%
2026-01-21	9.9300	10.0000	9.0000	9.0200	-15.305%	356	1,322	-99.224%
2026-01-20	10.7100	10.8900	10.2900	10.6500	+17.291%	88	1,086	-99.343%
2026-01-16	9.1000	9.1500	8.5900	9.0800	-3.404%	448	1,073	-99.229%
2026-01-15	8.5600	9.8300	8.5600	9.4000	-6.000%	35	1,073	-99.255%
2026-01-14	8.9500	10.1200	8.8400	10.0000	+38.504%	461	1,055	-99.300%
2026-01-13	7.4700	8.0000	7.0500	7.2200	+10.906%	91	1,023	-99.030%
2026-01-12	6.4000	6.9600	6.4000	6.5100	+41.522%	176	986	-98.925%
2026-01-09	4.1500	4.6000	4.0000	4.6000	+22.016%	21	948	-98.478%
2026-01-08	3.2300	3.7700	3.2300	3.7700	-13.134%	97	945	-98.143%
2026-01-07	4.2000	4.3400	4.1500	4.3400	-19.926%	8	882	-98.387%
2026-01-06	5.0200	5.4200	4.9500	5.4200	+44.533%	47	878	-98.708%
2026-01-05	3.7500	3.7500	3.7500	3.7500	+20.968%	20	865	-98.133%
2026-01-02	3.5500	3.5800	3.0100	3.1000	+2.310%	45	865	-97.742%
2025-12-31	3.1500	3.3000	2.7600	3.0300	-33.698%	163	791	-97.690%
2025-12-30	3.8900	4.6400	3.8900	4.5700	+32.464%	380	791	-98.468%
2025-12-29	3.3500	3.5700	2.9900	3.4500	-32.485%	284	865	-97.971%
2025-12-26	3.6600	5.1100	3.6600	5.1100	+113.808%	42	844	-98.630%
2025-12-24	2.6300	2.6300	2.3900	2.3900	-4.016%	25	841	-97.071%
2025-12-23	2.1500	2.5200	2.1500	2.4900	+25.758%	29	841	-97.189%
2025-12-22	2.0000	2.0400	1.9500	1.9800	+17.857%	36	825	-96.465%
2025-12-19	1.6100	1.7100	1.6100	1.6800	+15.068%	34	814	-95.833%
2025-12-18	1.5700	1.5700	1.4100	1.4600	-11.515%	36	814	-95.205%
2025-12-17	1.6000	1.6500	1.6000	1.6500	+37.500%	15	804	-95.758%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-14.286%	1	807	-94.167%
2025-12-15	1.5200	1.5200	1.4000	1.4000	+17.647%	3	807	-95.000%
2025-12-12	1.5100	1.5100	1.1500	1.1900	0.000%	822	806	-94.118%