Dark

SLV20260918C125
SLV Sep 18 2026 125.00 Call (SLV260918C00125000)
option OPRA

EOD

Jul 30, 2026

0.05000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	5	14,573	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	30	14,570	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	10	14,550	0.000%
2026-07-23	0.0400	0.0600	0.0400	0.0600	-14.286%	206	14,545	-16.667%
2026-07-21	0.0500	0.0700	0.0500	0.0700	+16.667%	392	14,555	-28.571%
2026-07-20	0.0600	0.0600	0.0600	0.0600	+20.000%	3	14,674	-16.667%
2026-07-17	0.0700	0.0800	0.0500	0.0500	-28.571%	299	14,672	0.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-12.500%	18	14,652	-28.571%
2026-07-15	0.0500	0.0800	0.0500	0.0800	-11.111%	130	14,641	-37.500%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-25.000%	20	14,635	-44.444%
2026-07-10	0.0800	0.1200	0.0800	0.1200	+33.333%	6	14,629	-58.333%
2026-07-08	0.0900	0.0900	0.0800	0.0900	-25.000%	649	14,628	-44.444%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-20.000%	5	14,800	-58.333%
2026-07-06	0.1300	0.1500	0.1300	0.1500	+15.385%	30	14,805	-66.667%
2026-07-02	0.1600	0.1600	0.1300	0.1300	-13.333%	3	14,801	-61.538%
2026-07-01	0.1600	0.1600	0.1500	0.1500	-6.250%	3	14,801	-66.667%
2026-06-30	0.1400	0.1600	0.1400	0.1600	+45.455%	402	14,799	-68.750%
2026-06-29	0.1300	0.1300	0.1100	0.1100	-21.429%	35	14,753	-54.545%
2026-06-26	0.1600	0.1600	0.1400	0.1400	0.000%	3	14,753	-64.286%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+16.667%	1	14,751	-64.286%
2026-06-24	0.1200	0.1200	0.1000	0.1200	-14.286%	484	14,843	-58.333%
2026-06-23	0.1500	0.1600	0.1400	0.1400	-12.500%	302	14,541	-64.286%
2026-06-22	0.2200	0.2200	0.1600	0.1600	-20.000%	34	14,523	-68.750%
2026-06-18	0.2600	0.2600	0.2000	0.2000	-48.718%	5,958	16,259	-75.000%
2026-06-17	0.3500	0.3900	0.3500	0.3900	+8.333%	4	16,259	-87.179%
2026-06-16	0.3600	0.3600	0.3600	0.3600	-14.286%	50	16,259	-86.111%
2026-06-15	0.4100	0.4200	0.4100	0.4200	+13.514%	3	16,275	-88.095%
2026-06-12	0.3700	0.3800	0.3700	0.3700	0.000%	19	16,275	-86.486%
2026-06-11	0.2800	0.3700	0.2400	0.3700	+32.143%	1,192	16,275	-86.486%
2026-06-10	0.2800	0.2800	0.2800	0.2800	0.000%	57	15,469	-82.143%
2026-06-09	0.3000	0.3200	0.2500	0.2800	-17.647%	119	15,427	-82.143%
2026-06-08	0.3400	0.3400	0.3200	0.3400	+9.677%	128	15,342	-85.294%
2026-06-05	0.3700	0.3700	0.3000	0.3100	-42.593%	83	15,296	-83.871%
2026-06-04	0.6200	0.6200	0.5400	0.5400	-3.571%	318	15,312	-90.741%
2026-06-03	0.6300	0.6400	0.5600	0.5600	-23.288%	661	15,186	-91.071%
2026-06-02	0.7600	0.7900	0.7000	0.7300	+1.389%	67	15,207	-93.151%
2026-06-01	0.7000	0.7500	0.6700	0.7200	-12.195%	551	15,254	-93.056%
2026-05-29	0.7500	0.8500	0.7500	0.8200	-1.205%	62	15,525	-93.902%
2026-05-28	0.6400	0.8400	0.6400	0.8300	+7.792%	31	15,565	-93.976%
2026-05-27	0.8700	0.8700	0.7700	0.7700	-21.429%	2,105	15,548	-93.506%
2026-05-26	1.0400	1.0400	0.9800	0.9800	-3.922%	386	17,449	-94.898%
2026-05-22	1.0100	1.0500	1.0100	1.0200	-11.304%	75	17,255	-95.098%
2026-05-21	0.9800	1.1800	0.9800	1.1500	+1.770%	82	17,267	-95.652%
2026-05-20	1.0500	1.1900	1.0000	1.1300	+13.000%	317	17,267	-95.575%
2026-05-19	1.1600	1.1800	1.0000	1.0000	-33.775%	29	17,209	-95.000%
2026-05-18	1.6700	1.6700	1.4500	1.5100	-2.581%	117	17,209	-96.689%
2026-05-15	1.5000	1.6700	1.4700	1.5500	-32.314%	1,141	17,209	-96.774%
2026-05-14	2.7000	2.7400	2.2900	2.2900	-38.108%	572	17,280	-97.817%
2026-05-13	3.3000	4.1000	3.3000	3.7000	+8.824%	162	17,355	-98.649%
2026-05-12	2.8500	3.4000	2.7500	3.4000	0.000%	173	17,355	-98.529%
2026-05-11	3.0400	3.4000	2.8900	3.4000	+70.000%	1,595	17,355	-98.529%
2026-05-08	2.1200	2.1400	1.8800	2.0000	+9.890%	134	16,968	-97.500%
2026-05-07	1.8600	2.3100	1.8200	1.8200	+38.931%	324	16,871	-97.253%
2026-05-06	1.2600	1.3500	1.2600	1.3100	+45.556%	56	17,009	-96.183%
2026-05-05	0.9600	0.9600	0.9000	0.9000	-8.163%	6	16,962	-94.444%
2026-05-04	0.9800	0.9800	0.9800	0.9800	-8.411%	1	16,962	-94.898%
2026-05-01	1.0800	1.1000	1.0300	1.0700	+20.225%	1,666	16,943	-95.327%
2026-04-30	0.8600	0.8900	0.8300	0.8900	+17.105%	35	16,943	-94.382%
2026-04-29	0.7600	0.7700	0.7600	0.7600	-11.628%	327	16,952	-93.421%
2026-04-28	0.9900	0.9900	0.8500	0.8600	-27.731%	24	16,950	-94.186%
2026-04-27	1.2500	1.2500	1.1600	1.1900	-15.603%	16	16,946	-95.798%
2026-04-24	1.3900	1.4100	1.3900	1.4100	-4.730%	6	16,931	-96.454%
2026-04-23	1.5900	1.6400	1.4800	1.4800	-16.384%	10	16,927	-96.622%
2026-04-22	1.7700	1.7700	1.7700	1.7700	-23.043%	3	16,927	-97.175%
2026-04-20	2.3600	2.3600	2.3000	2.3000	-16.667%	3	16,927	-97.826%
2026-04-17	2.6800	2.8700	2.6800	2.7600	+22.124%	709	16,926	-98.188%
2026-04-16	2.2600	2.2600	2.2600	2.2600	-6.996%	1	16,667	-97.788%
2026-04-15	2.6200	2.6500	2.4300	2.4300	-6.897%	26	16,668	-97.942%
2026-04-14	2.5700	2.6100	2.5100	2.6100	+42.623%	85	16,672	-98.084%
2026-04-13	1.7000	1.8600	1.6800	1.8300	-9.852%	35	16,664	-97.268%
2026-04-10	2.2400	2.2400	2.0300	2.0300	-8.145%	2	16,673	-97.537%
2026-04-09	2.1400	2.2100	2.1400	2.2100	+3.271%	5	16,672	-97.738%
2026-04-08	2.4500	2.4500	2.1400	2.1400	-0.926%	18	16,671	-97.664%
2026-04-06	2.2600	2.2600	2.1600	2.1600	-7.296%	6	16,683	-97.685%
2026-04-02	2.4100	2.4100	2.3200	2.3300	-12.734%	101	16,640	-97.854%
2026-04-01	2.8200	2.8200	2.6300	2.6700	-5.319%	63	16,640	-98.127%
2026-03-31	2.6300	2.9000	2.6300	2.8200	+18.487%	78	16,594	-98.227%
2026-03-30	2.5100	2.5100	2.3800	2.3800	-3.644%	4	16,562	-97.899%
2026-03-27	2.5500	2.5500	2.4400	2.4700	+30.688%	26	16,563	-97.976%
2026-03-26	2.1500	2.1900	1.8900	1.8900	-26.172%	24	16,545	-97.354%
2026-03-25	2.5400	2.5600	2.5400	2.5600	+17.972%	2	16,565	-98.047%
2026-03-24	2.0100	2.1800	2.0100	2.1700	+3.333%	141	16,566	-97.696%
2026-03-23	2.1500	2.1900	2.0900	2.1000	+31.250%	36	16,542	-97.619%
2026-03-20	1.7300	1.8100	1.6000	1.6000	-20.000%	553	16,555	-96.875%
2026-03-19	1.6500	2.0000	1.6000	2.0000	-18.367%	417	16,537	-97.500%
2026-03-18	2.7300	2.8000	2.4500	2.4500	-30.986%	1,394	16,488	-97.959%
2026-03-17	3.9000	3.9000	3.5000	3.5500	-11.028%	41	16,299	-98.592%
2026-03-16	4.1000	4.1300	3.7500	3.9900	-4.087%	7,723	16,301	-98.747%
2026-03-13	4.9700	5.0000	4.0500	4.1600	-22.243%	170	9,518	-98.798%
2026-03-12	5.7000	5.7700	5.3500	5.3500	-11.570%	167	9,551	-99.065%
2026-03-11	5.7000	6.0500	5.7000	6.0500	-15.972%	4	9,672	-99.174%
2026-03-10	6.8000	7.5400	6.6500	7.2000	+17.073%	99	9,671	-99.306%
2026-03-09	5.5500	6.1500	5.4000	6.1500	+6.218%	47	9,690	-99.187%
2026-03-06	5.1500	5.7900	5.1500	5.7900	+13.976%	230	9,717	-99.136%
2026-03-05	5.9500	5.9500	4.9000	5.0800	-16.721%	390	9,857	-99.016%
2026-03-04	6.5000	6.5000	5.8500	6.1000	-3.175%	30	10,203	-99.180%
2026-03-03	6.4500	6.7000	6.0000	6.3000	-31.148%	143	10,198	-99.206%
2026-03-02	9.1000	10.0000	8.1000	9.1500	-16.818%	375	10,273	-99.454%
2026-02-27	10.0000	11.6000	9.9500	11.0000	+25.000%	813	10,272	-99.545%
2026-02-26	8.0000	8.8000	7.5000	8.8000	-2.222%	187	10,142	-99.432%
2026-02-25	10.0400	10.3200	9.0000	9.0000	-5.263%	427	10,135	-99.444%
2026-02-24	9.6000	10.6800	9.1000	9.5000	-18.103%	716	10,135	-99.474%
2026-02-23	8.1000	11.9700	8.1000	11.6000	+45.000%	1,067	10,134	-99.569%
2026-02-20	4.9500	8.5000	4.9500	8.0000	+83.908%	1,576	9,830	-99.375%
2026-02-19	3.9500	4.5500	3.9400	4.3500	+14.474%	9,518	9,413	-98.851%
2026-02-18	3.8400	4.0500	3.8000	3.8000	+44.487%	854	1,830	-98.684%
2026-02-17	2.4000	2.6300	2.3300	2.6300	-16.508%	66	1,629	-98.099%
2026-02-13	3.3000	3.4200	3.1500	3.1500	-17.539%	85	1,663	-98.413%
2026-02-12	5.0200	5.0200	3.4000	3.8200	-39.557%	39	1,663	-98.691%
2026-02-11	6.3800	6.4500	6.3200	6.3200	+13.669%	12	1,637	-99.209%
2026-02-10	6.4000	6.4000	5.5600	5.5600	-20.910%	76	1,638	-99.101%
2026-02-09	5.5000	7.1000	5.5000	7.0300	+41.734%	158	1,586	-99.289%
2026-02-06	4.7300	5.1000	4.7000	4.9600	+20.976%	96	1,455	-98.992%
2026-02-05	4.5000	4.5000	4.1000	4.1000	-42.416%	17	1,422	-98.780%
2026-02-04	8.5300	8.5300	7.1000	7.1200	-5.067%	10	1,404	-99.298%
2026-02-03	7.9900	8.0000	7.5000	7.5000	+42.857%	15	1,394	-99.333%
2026-02-02	6.5500	6.5500	4.4000	5.2500	-20.334%	118	1,385	-99.048%
2026-01-30	12.8000	13.3000	5.0000	6.5900	-67.099%	536	1,324	-99.241%
2026-01-29	21.1500	21.2800	15.0000	20.0300	+3.514%	71	1,120	-99.750%
2026-01-28	17.4500	19.3500	16.4000	19.3500	+34.003%	68	1,117	-99.742%
2026-01-27	15.3500	15.3500	13.7000	14.4400	-1.433%	71	1,122	-99.654%
2026-01-26	14.1000	21.9500	14.1000	14.6500	+37.817%	205	1,069	-99.659%
2026-01-23	9.5200	10.6300	9.5200	10.6300	+29.005%	137	1,000	-99.530%
2026-01-22	7.5500	8.2900	7.5500	8.2400	+18.561%	182	960	-99.393%
2026-01-21	7.7500	7.7500	6.8900	6.9500	-15.758%	108	926	-99.281%
2026-01-20	8.0000	8.3000	8.0000	8.2500	+17.857%	64	880	-99.394%
2026-01-16	7.1400	7.1400	7.0000	7.0000	-11.950%	318	636	-99.286%
2026-01-15	7.9500	7.9500	7.9500	7.9500	+2.317%	60	636	-99.371%
2026-01-14	7.0000	7.7700	7.0000	7.7700	+42.569%	238	576	-99.356%
2026-01-13	7.0000	7.0000	5.4500	5.4500	+12.371%	130	772	-99.083%
2026-01-12	4.8800	5.3000	4.8200	4.8500	+40.580%	632	846	-98.969%
2026-01-09	3.2000	3.5700	3.2000	3.4500	+29.213%	312	597	-98.551%
2026-01-08	2.6100	2.7400	2.6100	2.6700	-15.238%	8	290	-98.127%
2026-01-07	3.0000	3.1500	3.0000	3.1500	-19.231%	7	282	-98.413%
2026-01-06	3.5000	3.9000	3.5000	3.9000	+34.483%	7	285	-98.718%
2026-01-05	2.8600	2.9000	2.8100	2.9000	+27.753%	13	277	-98.276%
2026-01-02	2.6800	2.6800	2.2500	2.2700	+2.715%	107	277	-97.797%
2025-12-31	2.4900	2.4900	1.9900	2.2100	0.000%	170	0	-97.738%