Dark

SLV20260918C120
SLV Sep 18 2026 120.00 Call (SLV260918C00120000)
option OPRA

EOD

Jul 29, 2026

0.05000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0600	0.0600	0.0500	0.0500	0.000%	21	18,490	0.000%
2026-07-28	0.0400	0.0500	0.0400	0.0500	0.000%	21	18,490	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-28.571%	1	18,490	0.000%
2026-07-24	0.0600	0.0700	0.0600	0.0700	0.000%	3	18,490	-28.571%
2026-07-23	0.0600	0.0700	0.0600	0.0700	-12.500%	17	18,495	-28.571%
2026-07-21	0.0800	0.0800	0.0800	0.0800	+14.286%	1	18,504	-37.500%
2026-07-20	0.0500	0.0700	0.0500	0.0700	+16.667%	121	18,503	-28.571%
2026-07-17	0.0700	0.0700	0.0500	0.0600	-14.286%	175	18,560	-16.667%
2026-07-16	0.0300	0.0700	0.0300	0.0700	-22.222%	15	18,574	-28.571%
2026-07-14	0.0700	0.0900	0.0700	0.0900	-25.000%	102	18,578	-44.444%
2026-07-09	0.1400	0.1400	0.1000	0.1200	0.000%	77	18,586	-58.333%
2026-07-08	0.1100	0.1200	0.1100	0.1200	-7.692%	9	18,586	-58.333%
2026-07-07	0.1400	0.1400	0.1300	0.1300	-13.333%	43	18,579	-61.538%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-6.250%	17	18,576	-66.667%
2026-06-30	0.1400	0.1600	0.1400	0.1600	+23.077%	12	18,601	-68.750%
2026-06-29	0.1500	0.1500	0.1200	0.1300	-7.143%	160	18,595	-61.538%
2026-06-26	0.1300	0.1400	0.1200	0.1400	+7.692%	4	18,562	-64.286%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-7.143%	20	18,561	-61.538%
2026-06-24	0.1300	0.1500	0.1200	0.1400	0.000%	3,044	18,561	-64.286%
2026-06-23	0.2100	0.2100	0.1300	0.1400	-39.130%	184	18,967	-64.286%
2026-06-22	0.2700	0.2700	0.2100	0.2300	-8.000%	849	18,985	-78.261%
2026-06-18	0.3400	0.3400	0.2400	0.2500	-40.476%	139	18,500	-80.000%
2026-06-17	0.3800	0.4200	0.3800	0.4200	-8.696%	31	18,500	-88.095%
2026-06-15	0.4900	0.4900	0.4500	0.4600	+12.195%	329	18,500	-89.130%
2026-06-12	0.3900	0.4300	0.3900	0.4100	+32.258%	274	18,500	-87.805%
2026-06-11	0.2900	0.3300	0.2900	0.3100	0.000%	36	18,500	-83.871%
2026-06-10	0.3100	0.3200	0.3000	0.3100	+3.333%	3,007	18,510	-83.871%
2026-06-09	0.3200	0.3300	0.2800	0.3000	-18.919%	313	16,180	-83.333%
2026-06-08	0.3500	0.3700	0.3500	0.3700	+8.824%	8	16,168	-86.486%
2026-06-05	0.4700	0.4900	0.3400	0.3400	-44.262%	6,912	16,166	-85.294%
2026-06-04	0.6900	0.6900	0.6100	0.6100	-4.688%	46	15,843	-91.803%
2026-06-03	0.7000	0.7300	0.6400	0.6400	-22.892%	36	15,857	-92.188%
2026-06-02	0.8400	0.9000	0.8100	0.8300	+2.469%	204	15,845	-93.976%
2026-06-01	0.8500	0.8500	0.7700	0.8100	-11.957%	285	15,840	-93.827%
2026-05-29	0.9200	0.9900	0.8500	0.9200	-4.167%	123	15,978	-94.565%
2026-05-28	0.8000	0.9600	0.7400	0.9600	+6.667%	2,116	15,940	-94.792%
2026-05-27	0.9700	0.9900	0.9000	0.9000	-25.620%	73	14,036	-94.444%
2026-05-26	1.1800	1.2100	1.1400	1.2100	0.000%	1,514	14,054	-95.868%
2026-05-22	1.2700	1.2700	1.1400	1.2100	-11.029%	6	13,197	-95.868%
2026-05-21	1.1600	1.4100	1.1500	1.3600	+2.256%	186	13,215	-96.324%
2026-05-20	1.3300	1.3300	1.3100	1.3300	+2.308%	93	13,215	-96.241%
2026-05-19	1.2700	1.3400	1.2700	1.3000	-22.619%	4	13,169	-96.154%
2026-05-18	1.8600	1.9200	1.6800	1.6800	-5.085%	39	13,169	-97.024%
2026-05-15	1.7700	1.8800	1.7000	1.7700	-34.926%	1,995	13,169	-97.175%
2026-05-14	3.0000	3.1000	2.7200	2.7200	-32.000%	757	13,294	-98.162%
2026-05-13	3.7000	4.5300	3.7000	4.0000	+3.896%	330	12,804	-98.750%
2026-05-12	3.2000	3.8500	3.0000	3.8500	+2.667%	228	12,804	-98.701%
2026-05-11	3.4000	3.8000	3.3000	3.7500	+70.455%	1,794	12,804	-98.667%
2026-05-08	2.3700	2.3700	2.1100	2.2000	+12.245%	101	12,013	-97.727%
2026-05-07	2.1500	2.6000	1.9400	1.9600	+31.544%	183	12,011	-97.449%
2026-05-06	1.3700	1.5500	1.3700	1.4900	+47.525%	141	12,058	-96.644%
2026-05-05	1.2400	1.2400	1.0100	1.0100	-2.885%	1,329	11,970	-95.050%
2026-05-04	1.1400	1.1400	1.0400	1.0400	-13.333%	76	11,205	-95.192%
2026-05-01	1.2100	1.2900	1.2000	1.2000	+20.000%	1,042	11,304	-95.833%
2026-04-30	0.9700	1.0000	0.9500	1.0000	+13.636%	171	11,304	-95.000%
2026-04-29	0.8900	0.8900	0.8400	0.8800	-10.204%	123	11,289	-94.318%
2026-04-28	1.0300	1.0700	0.9500	0.9800	-25.758%	1,405	11,650	-94.898%
2026-04-27	1.3400	1.4400	1.2900	1.3200	-17.500%	67	10,970	-96.212%
2026-04-24	1.5400	1.6600	1.5400	1.6000	-0.621%	78	10,973	-96.875%
2026-04-23	1.8400	1.8500	1.6100	1.6100	-19.900%	288	11,035	-96.894%
2026-04-22	2.0000	2.0600	1.9700	2.0100	+6.349%	60	11,076	-97.512%
2026-04-21	2.2700	2.2700	1.8900	1.8900	-24.400%	256	11,150	-97.354%
2026-04-20	2.6900	2.7300	2.5000	2.5000	-15.825%	548	11,150	-98.000%
2026-04-17	3.0500	3.2500	2.9700	2.9700	+16.471%	82	10,703	-98.316%
2026-04-16	2.6000	2.6000	2.4800	2.5500	-7.273%	17	10,713	-98.039%
2026-04-15	2.7500	2.7500	2.7500	2.7500	-4.514%	40	10,711	-98.182%
2026-04-14	2.3000	2.9000	2.2600	2.8800	+39.806%	396	10,673	-98.264%
2026-04-13	1.9500	2.0700	1.8900	2.0600	-10.044%	46	10,636	-97.573%
2026-04-10	2.3700	2.3900	2.2600	2.2900	-4.979%	355	10,647	-97.817%
2026-04-09	2.3400	2.4200	2.2400	2.4100	+0.837%	124	10,466	-97.925%
2026-04-08	2.7600	2.7600	2.3900	2.3900	-1.646%	54	10,512	-97.908%
2026-04-07	2.4100	2.4300	2.1100	2.4300	-3.953%	42	10,509	-97.942%
2026-04-06	2.6000	2.6000	2.4100	2.5300	-1.172%	108	10,504	-98.024%
2026-04-02	2.3500	2.5800	2.3500	2.5600	-14.667%	130	10,427	-98.047%
2026-04-01	3.1000	3.1000	2.9500	3.0000	-6.250%	339	10,427	-98.333%
2026-03-31	2.8700	3.2000	2.8700	3.2000	+22.137%	62	10,585	-98.438%
2026-03-30	2.7500	2.7700	2.6200	2.6200	-4.029%	35	10,590	-98.092%
2026-03-27	2.2100	2.8400	2.2100	2.7300	+35.149%	200	10,585	-98.168%
2026-03-26	2.3000	2.3600	2.0200	2.0200	-25.735%	33	10,508	-97.525%
2026-03-25	2.7900	2.8700	2.7000	2.7200	+17.241%	345	10,538	-98.162%
2026-03-24	2.2400	2.4300	2.2400	2.3200	-2.110%	551	10,772	-97.845%
2026-03-23	2.0000	2.4000	1.8300	2.3700	+32.402%	199	11,028	-97.890%
2026-03-20	2.0400	2.0900	1.7800	1.7900	-16.744%	196	11,098	-97.207%
2026-03-19	1.7000	2.2300	1.7000	2.1500	-21.245%	1,599	11,073	-97.674%
2026-03-18	3.1500	3.2500	2.7300	2.7300	-26.216%	113	10,688	-98.168%
2026-03-17	4.2000	4.2900	3.7000	3.7000	-12.322%	489	10,643	-98.649%
2026-03-16	4.4900	4.4900	4.1000	4.2200	-5.169%	215	10,688	-98.815%
2026-03-13	5.5100	5.5100	4.3500	4.4500	-28.226%	174	10,570	-98.876%
2026-03-12	6.5500	6.5900	6.2000	6.2000	-4.321%	19	10,527	-99.194%
2026-03-11	6.6000	6.6000	6.1000	6.4800	-12.432%	87	10,523	-99.228%
2026-03-10	7.3900	8.0500	7.2000	7.4000	+10.448%	392	10,458	-99.324%
2026-03-09	6.1000	6.7000	5.8500	6.7000	+10.744%	57	10,507	-99.254%
2026-03-06	6.2900	6.2900	6.0500	6.0500	+14.151%	477	10,517	-99.174%
2026-03-05	6.4000	6.4000	5.2700	5.3000	-18.336%	9,528	10,691	-99.057%
2026-03-04	7.2000	7.2000	6.3900	6.4900	-4.978%	80	16,438	-99.230%
2026-03-03	6.9100	7.1800	6.5500	6.8300	-29.949%	1,155	16,448	-99.268%
2026-03-02	9.5000	10.6100	8.6500	9.7500	-16.667%	1,005	16,282	-99.487%
2026-02-27	10.6900	12.1000	10.6900	11.7000	+25.806%	591	15,753	-99.573%
2026-02-26	8.7500	9.3000	8.1500	9.3000	-5.488%	454	15,431	-99.462%
2026-02-25	11.0000	11.0000	9.8400	9.8400	-1.106%	402	14,983	-99.492%
2026-02-24	10.9000	11.2900	9.8000	9.9500	-19.106%	342	14,983	-99.497%
2026-02-23	8.7000	12.5100	8.7000	12.3000	+43.860%	2,797	14,881	-99.593%
2026-02-20	5.4500	8.9500	5.4500	8.5500	+92.135%	1,211	13,712	-99.415%
2026-02-19	4.3000	4.8400	4.2000	4.4500	+9.877%	3,040	12,765	-98.876%
2026-02-18	3.8500	4.4500	3.8000	4.0500	+40.138%	2,485	10,043	-98.765%
2026-02-17	3.0000	3.0000	2.6600	2.8900	-16.232%	52	8,835	-98.270%
2026-02-13	4.6700	4.6700	3.4500	3.4500	-18.824%	385	8,711	-98.551%
2026-02-12	6.1000	6.1000	3.3500	4.2500	-37.865%	190	8,711	-98.824%
2026-02-11	6.7000	7.1000	6.5900	6.8400	+15.932%	1,514	8,699	-99.269%
2026-02-10	6.8000	6.8000	5.9000	5.9000	-21.854%	1,572	7,191	-99.153%
2026-02-09	5.9000	7.5500	5.8500	7.5500	+39.815%	530	5,819	-99.338%
2026-02-06	4.7000	5.5400	4.4500	5.4000	+30.120%	55	5,442	-99.074%
2026-02-05	5.0500	5.5500	4.1500	4.1500	-47.268%	2,137	5,416	-98.795%
2026-02-04	10.1000	10.1000	7.0800	7.8700	-0.380%	179	4,990	-99.365%
2026-02-03	7.5000	8.9000	7.2600	7.9000	+47.664%	74	4,925	-99.367%
2026-02-02	7.2500	7.2500	4.5500	5.3500	-22.688%	435	4,957	-99.065%
2026-01-30	12.5300	14.1500	5.5000	6.9200	-67.032%	5,796	4,815	-99.277%
2026-01-29	22.8500	23.1000	16.7500	20.9900	+2.791%	376	7,761	-99.762%
2026-01-28	19.1200	20.6900	17.3000	20.4200	+13.571%	88	7,665	-99.755%
2026-01-27	16.2500	17.9800	14.6000	17.9800	+13.797%	68	7,625	-99.722%
2026-01-26	15.0000	23.6000	14.9200	15.8000	+39.823%	455	7,612	-99.684%
2026-01-23	10.3000	11.3000	10.1800	11.3000	+26.966%	3,685	7,497	-99.558%
2026-01-22	8.1100	8.9500	7.9600	8.9000	+10.973%	93	5,940	-99.438%
2026-01-21	8.7500	8.7500	7.4500	8.0200	-8.864%	430	5,931	-99.377%
2026-01-20	8.8500	9.2700	8.6400	8.8000	+19.728%	84	5,783	-99.432%
2026-01-16	7.2200	7.8500	6.8800	7.3500	-9.816%	2,395	3,860	-99.320%
2026-01-15	7.1500	8.5000	7.1500	8.1500	-5.343%	1,367	3,860	-99.387%
2026-01-14	7.6000	8.7500	7.4500	8.6100	+43.980%	357	2,554	-99.419%
2026-01-13	6.4600	6.7000	5.7600	5.9800	+11.776%	1,944	2,537	-99.164%
2026-01-12	5.2100	5.7800	5.2100	5.3500	+36.480%	1,463	705	-99.065%
2026-01-09	3.6500	3.9200	3.6500	3.9200	+29.801%	7	1,160	-98.724%
2026-01-08	2.6900	3.0200	2.6800	3.0200	-16.111%	851	1,154	-98.344%
2026-01-07	3.4800	3.8000	3.3800	3.6000	-17.620%	38	312	-98.611%
2026-01-06	4.1000	4.3700	4.0000	4.3700	+38.291%	19	275	-98.856%
2026-01-05	3.0200	3.2500	3.0200	3.1600	+25.896%	105	155	-98.418%
2026-01-02	2.8500	2.8500	2.5100	2.5100	+2.449%	54	155	-98.008%
2025-12-31	2.4600	2.4600	2.2000	2.4500	0.000%	102	0	-97.959%