Dark

SLV20260918C115
SLV Sep 18 2026 115.00 Call (SLV260918C00115000)
option OPRA

EOD

Jul 30, 2026

0.0500+25.000%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	+25.000%	14	12,094	0.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-50.000%	1	12,100	+25.000%
2026-07-24	0.0800	0.0800	0.0700	0.0800	+14.286%	44	12,100	-37.500%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-41.667%	5	12,106	-28.571%
2026-07-22	0.1100	0.1200	0.1100	0.1200	+71.429%	14	12,106	-58.333%
2026-07-20	0.0700	0.0700	0.0700	0.0700	-12.500%	31	12,136	-28.571%
2026-07-17	0.0800	0.0800	0.0800	0.0800	+14.286%	1	12,106	-37.500%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	19	12,107	-28.571%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	6	12,120	-50.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	+42.857%	5	12,125	-50.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-41.667%	109	12,130	-28.571%
2026-07-09	0.1300	0.1300	0.1200	0.1200	+9.091%	11	12,140	-58.333%
2026-07-08	0.1300	0.1300	0.1100	0.1100	-21.429%	2	12,140	-54.545%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-12.500%	3	12,142	-64.286%
2026-07-01	0.1700	0.1800	0.1600	0.1600	0.000%	63	12,139	-68.750%
2026-06-30	0.1600	0.1600	0.1600	0.1600	+23.077%	219	12,149	-68.750%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-18.750%	1	12,242	-61.538%
2026-06-25	0.1700	0.1700	0.1600	0.1600	+14.286%	10	12,242	-68.750%
2026-06-24	0.1200	0.1400	0.1200	0.1400	0.000%	7	12,241	-64.286%
2026-06-23	0.1600	0.1600	0.1400	0.1400	-30.000%	2	12,250	-64.286%
2026-06-22	0.3000	0.3000	0.2000	0.2000	-39.394%	239	12,250	-75.000%
2026-06-18	0.3200	0.3300	0.3200	0.3300	-28.261%	41	12,352	-84.848%
2026-06-17	0.5000	0.5000	0.4300	0.4600	+4.545%	620	12,352	-89.130%
2026-06-16	0.4300	0.4400	0.4200	0.4400	-15.385%	301	12,352	-88.636%
2026-06-15	0.5400	0.5400	0.5200	0.5200	+13.043%	22	12,350	-90.385%
2026-06-12	0.4900	0.4900	0.4600	0.4600	-4.167%	383	12,350	-89.130%
2026-06-11	0.3300	0.4800	0.3300	0.4800	+29.730%	204	12,350	-89.583%
2026-06-10	0.3700	0.3700	0.3700	0.3700	+8.824%	1	12,150	-86.486%
2026-06-09	0.4100	0.4100	0.3400	0.3400	-24.444%	264	12,151	-85.294%
2026-06-08	0.4100	0.4500	0.4100	0.4500	+21.622%	12	12,039	-88.889%
2026-06-05	0.5400	0.5500	0.3700	0.3700	-47.887%	187	12,037	-86.486%
2026-06-04	0.7200	0.7400	0.7100	0.7100	-5.333%	4	11,945	-92.958%
2026-06-03	0.8000	0.8100	0.7500	0.7500	-21.053%	780	11,944	-93.333%
2026-06-02	1.0300	1.0300	0.9400	0.9500	-2.062%	112	11,935	-94.737%
2026-06-01	0.9600	0.9800	0.9300	0.9700	-4.902%	9	11,823	-94.845%
2026-05-29	1.0800	1.0800	1.0100	1.0200	-8.108%	15	11,818	-95.098%
2026-05-28	0.8700	1.1100	0.8700	1.1100	+6.731%	45	11,960	-95.495%
2026-05-27	1.0900	1.1200	1.0200	1.0400	-24.088%	273	11,995	-95.192%
2026-05-26	1.3500	1.3700	1.2900	1.3700	+5.385%	779	11,863	-96.350%
2026-05-22	1.3600	1.3600	1.2900	1.3000	-17.722%	99	11,224	-96.154%
2026-05-21	1.2900	1.5800	1.2900	1.5800	+6.757%	492	11,213	-96.835%
2026-05-20	1.5000	1.5000	1.4600	1.4800	+15.625%	229	11,213	-96.622%
2026-05-19	1.6400	1.6400	1.2800	1.2800	-33.679%	291	11,049	-96.094%
2026-05-18	2.1800	2.1800	1.9300	1.9300	-3.015%	16	11,049	-97.409%
2026-05-15	1.9600	2.1200	1.9500	1.9900	-37.813%	921	11,049	-97.487%
2026-05-14	3.4500	3.4500	3.2000	3.2000	-30.886%	3	10,885	-98.438%
2026-05-13	4.1500	4.8600	4.1500	4.6300	+7.674%	194	10,886	-98.920%
2026-05-12	4.1500	4.3000	4.1500	4.3000	+0.703%	8	10,886	-98.837%
2026-05-11	3.8000	4.2700	3.7000	4.2700	+53.047%	1,277	10,886	-98.829%
2026-05-07	2.8300	2.8500	2.7900	2.7900	+63.158%	18	10,837	-98.208%
2026-05-06	1.7000	1.7500	1.6900	1.7100	+48.696%	1,044	10,842	-97.076%
2026-05-05	1.2300	1.2300	1.1500	1.1500	-4.167%	4	10,515	-95.652%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-15.493%	5	10,513	-95.833%
2026-05-01	1.4200	1.4300	1.4200	1.4200	+25.664%	4	10,509	-96.479%
2026-04-30	1.0700	1.1300	1.0700	1.1300	+16.495%	30	10,509	-95.575%
2026-04-29	1.0200	1.0200	0.9700	0.9700	-15.652%	26	10,494	-94.845%
2026-04-28	1.1700	1.1700	1.1500	1.1500	-24.342%	6	10,482	-95.652%
2026-04-27	1.5600	1.6100	1.5200	1.5200	-17.838%	19	10,476	-96.711%
2026-04-24	1.8800	1.8800	1.8500	1.8500	-11.058%	9	10,479	-97.297%
2026-04-23	2.0500	2.0800	1.9800	2.0800	-7.556%	123	10,474	-97.596%
2026-04-21	2.2300	2.2500	2.2200	2.2500	-22.145%	5	10,553	-97.778%
2026-04-20	2.8900	2.8900	2.8900	2.8900	+2.482%	1	10,553	-98.270%
2026-04-16	2.8200	2.8200	2.8200	2.8200	-9.032%	1	10,553	-98.227%
2026-04-14	2.5700	3.1500	2.5700	3.1000	+15.672%	9	10,552	-98.387%
2026-04-09	2.6500	2.6800	2.6500	2.6800	-3.597%	5	10,549	-98.134%
2026-04-08	2.7800	2.7800	2.7800	2.7800	-3.136%	1	10,552	-98.201%
2026-04-06	2.8700	2.8700	2.8700	2.8700	+1.773%	1	10,553	-98.258%
2026-04-02	2.8000	2.8300	2.8000	2.8200	-12.693%	5	10,556	-98.227%
2026-04-01	3.2300	3.2300	3.2300	3.2300	+4.194%	2	10,556	-98.452%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+0.977%	100	10,554	-98.387%
2026-03-27	3.1500	3.2000	3.0200	3.0700	+35.242%	404	10,454	-98.371%
2026-03-26	2.5500	2.5700	2.2600	2.2700	-24.333%	6	10,085	-97.797%
2026-03-25	3.1500	3.1500	3.0000	3.0000	+15.385%	22	10,085	-98.333%
2026-03-24	2.5200	2.7100	2.5200	2.6000	+7.884%	431	10,094	-98.077%
2026-03-23	2.6000	2.6000	2.4100	2.4100	+20.500%	8	10,073	-97.925%
2026-03-20	2.3000	2.3000	1.9900	2.0000	-14.894%	329	10,066	-97.500%
2026-03-19	2.0500	2.3900	2.0500	2.3500	-26.563%	23	9,745	-97.872%
2026-03-18	3.3700	3.3700	3.2000	3.2000	-22.518%	6	9,733	-98.438%
2026-03-17	4.5500	4.5700	4.1300	4.1300	-13.958%	6,212	9,729	-98.789%
2026-03-16	5.0000	5.0000	4.5200	4.8000	-4.382%	14	5,531	-98.958%
2026-03-13	5.4800	5.4800	5.0000	5.0200	-23.476%	13	5,534	-99.004%
2026-03-12	6.8800	6.8800	6.5000	6.5600	-7.214%	13	5,534	-99.238%
2026-03-11	7.0000	7.0700	7.0000	7.0700	-16.331%	301	5,875	-99.293%
2026-03-10	8.0000	8.6000	8.0000	8.4500	+18.182%	152	5,576	-99.408%
2026-03-09	6.3200	7.1500	6.3200	7.1500	+6.399%	2	5,524	-99.301%
2026-03-06	6.7200	6.7200	6.7200	6.7200	+15.663%	32	5,596	-99.256%
2026-03-05	6.3000	6.3100	5.8100	5.8100	-17.000%	297	5,628	-99.139%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-5.405%	3	5,614	-99.286%
2026-03-03	7.6500	7.7000	7.2000	7.4000	-28.846%	947	5,614	-99.324%
2026-03-02	10.0000	11.3800	9.2900	10.4000	-16.061%	215	5,717	-99.519%
2026-02-27	11.4300	12.9700	11.4300	12.3900	+23.900%	1,095	5,611	-99.596%
2026-02-26	9.3000	10.0000	8.7500	10.0000	-8.676%	104	5,184	-99.500%
2026-02-25	11.3500	11.6000	10.9000	10.9500	+3.791%	1,639	4,543	-99.543%
2026-02-24	11.7500	12.1500	10.5500	10.5500	-17.578%	789	4,543	-99.526%
2026-02-23	10.7000	13.2500	10.7000	12.8000	+42.222%	957	4,412	-99.609%
2026-02-20	6.0100	9.5600	6.0100	9.0000	+83.299%	1,157	3,792	-99.444%
2026-02-19	4.6500	5.0500	4.6500	4.9100	+9.111%	628	2,905	-98.982%
2026-02-18	3.8200	4.7100	3.8200	4.5000	+43.770%	298	2,561	-98.889%
2026-02-17	3.3500	3.3500	2.8800	3.1300	-21.750%	191	2,431	-98.403%
2026-02-13	4.5500	4.5500	3.9700	4.0000	-5.882%	11	2,547	-98.750%
2026-02-12	5.2200	5.2200	3.9000	4.2500	-43.333%	13	2,547	-98.824%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+7.143%	10	2,537	-99.333%
2026-02-10	7.0800	7.1000	7.0000	7.0000	-13.899%	13	2,547	-99.286%
2026-02-09	6.2700	8.2100	6.2700	8.1300	+42.632%	32	2,543	-99.385%
2026-02-06	5.5300	5.7000	5.5000	5.7000	+20.000%	26	2,531	-99.123%
2026-02-05	5.7800	5.7800	4.6200	4.7500	-45.087%	80	2,530	-98.947%
2026-02-04	10.7400	10.7400	8.6500	8.6500	+7.453%	17	2,583	-99.422%
2026-02-03	9.1000	9.1000	7.8000	8.0500	+31.536%	71	2,596	-99.379%
2026-02-02	7.2500	7.2500	4.9000	6.1200	-14.525%	63	2,589	-99.183%
2026-01-30	13.4500	15.0000	5.7700	7.1600	-67.921%	842	2,659	-99.302%
2026-01-29	24.0000	24.4500	18.4500	22.3200	+1.455%	608	2,781	-99.776%
2026-01-28	19.7100	22.0000	18.5500	22.0000	+13.872%	81	2,516	-99.773%
2026-01-27	17.3600	19.3200	15.5000	19.3200	+13.982%	266	2,549	-99.741%
2026-01-26	16.4500	24.7000	16.0000	16.9500	+34.204%	795	2,442	-99.705%
2026-01-23	11.2500	12.6300	11.2000	12.6300	+31.289%	302	2,561	-99.604%
2026-01-22	9.0400	9.8900	8.7000	9.6200	+15.210%	240	2,646	-99.480%
2026-01-21	9.3900	9.3900	8.1900	8.3500	-15.056%	29	2,776	-99.401%
2026-01-20	10.0000	10.0000	9.3000	9.8300	+21.358%	192	2,756	-99.491%
2026-01-16	8.2800	8.4000	7.5000	8.1000	-7.850%	215	2,662	-99.383%
2026-01-15	7.8000	8.7900	7.8000	8.7900	-5.484%	20	2,662	-99.431%
2026-01-14	8.3000	9.5500	8.2000	9.3000	+45.313%	100	2,662	-99.462%
2026-01-13	6.8700	7.3000	6.3500	6.4000	+8.475%	135	2,683	-99.219%
2026-01-12	5.5500	6.4000	5.5500	5.9000	+38.824%	1,313	2,624	-99.153%
2026-01-09	4.0900	4.2500	4.0900	4.2500	+23.188%	57	1,466	-98.824%
2026-01-08	3.0100	3.4500	3.0100	3.4500	-9.211%	24	1,442	-98.551%
2026-01-07	3.8400	4.1600	3.7500	3.8000	-17.391%	198	1,441	-98.684%
2026-01-06	4.4000	4.9000	4.4000	4.6000	+35.294%	120	1,469	-98.913%
2026-01-05	3.3400	3.7000	3.2500	3.4000	+23.636%	66	1,579	-98.529%
2026-01-02	3.1000	3.1000	2.6700	2.7500	+1.852%	92	1,579	-98.182%
2025-12-31	2.8000	3.1000	2.4000	2.7000	-27.614%	300	1,275	-98.148%
2025-12-30	3.6800	4.3000	3.4700	3.7300	+23.920%	624	1,275	-98.660%
2025-12-29	2.9800	3.2000	2.6300	3.0100	-36.364%	336	1,125	-98.339%
2025-12-26	3.2100	4.7300	3.1400	4.7300	+89.960%	615	893	-98.943%
2025-12-24	2.3300	2.4900	2.1800	2.4900	+10.177%	18	422	-97.992%
2025-12-23	1.9400	2.2600	1.8000	2.2600	+36.970%	86	422	-97.788%
2025-12-22	1.7300	1.7600	1.6500	1.6500	+7.843%	20	347	-96.970%
2025-12-19	1.4300	1.5300	1.4000	1.5300	+19.531%	112	344	-96.732%
2025-12-18	1.3000	1.3500	1.2800	1.2800	-20.000%	9	242	-96.094%
2025-12-17	1.4300	1.6000	1.4200	1.6000	+45.455%	314	237	-96.875%
2025-12-16	1.1400	1.1400	1.1000	1.1000	-12.698%	30	33	-95.455%
2025-12-15	1.3100	1.3100	1.1800	1.2600	+6.780%	21	17	-96.032%
2025-12-12	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-95.763%