Dark

SLV20260918C130
SLV Sep 18 2026 130.00 Call (SLV260918C00130000)
option OPRA

EOD

Jul 28, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	10	7,267	0.000%
2026-07-27	0.0300	0.0400	0.0300	0.0400	-20.000%	30	7,272	-25.000%
2026-07-24	0.0700	0.0700	0.0500	0.0500	0.000%	3	7,283	-40.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	+150.000%	1	7,283	-40.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-66.667%	85	7,283	+50.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-40.000%	100	7,283	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+11.111%	8	7,292	-70.000%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-25.000%	4	7,292	-66.667%
2026-07-06	0.1200	0.1200	0.1200	0.1200	0.000%	4	7,292	-75.000%
2026-07-02	0.1300	0.1300	0.1200	0.1200	-7.692%	41	7,337	-75.000%
2026-06-30	0.1200	0.1300	0.1200	0.1300	+30.000%	26	7,337	-76.923%
2026-06-29	0.1200	0.1200	0.1000	0.1000	-28.571%	8	7,337	-70.000%
2026-06-26	0.1300	0.1400	0.1300	0.1400	+27.273%	28	7,330	-78.571%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+10.000%	1	7,309	-72.727%
2026-06-24	0.1300	0.1300	0.1000	0.1000	-16.667%	10	7,308	-70.000%
2026-06-23	0.1300	0.1300	0.1200	0.1200	-29.412%	3	7,300	-75.000%
2026-06-22	0.2000	0.2200	0.1700	0.1700	-15.000%	94	7,301	-82.353%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-35.484%	1	7,201	-85.000%
2026-06-17	0.3300	0.3800	0.3100	0.3100	+3.333%	610	7,201	-90.323%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-21.053%	1	7,201	-90.000%
2026-06-15	0.3800	0.3800	0.3800	0.3800	+15.152%	12	7,205	-92.105%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-2.941%	1	7,205	-90.909%
2026-06-11	0.2600	0.3400	0.2600	0.3400	+36.000%	11	7,205	-91.176%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+8.696%	5	7,200	-88.000%
2026-06-09	0.2500	0.2500	0.2300	0.2300	-23.333%	8	7,275	-86.957%
2026-06-08	0.2900	0.3000	0.2600	0.3000	+11.111%	16	7,274	-90.000%
2026-06-05	0.3400	0.3400	0.2700	0.2700	-40.000%	106	7,273	-88.889%
2026-06-04	0.5200	0.5200	0.4500	0.4500	-10.000%	358	7,204	-93.333%
2026-06-03	0.5600	0.5600	0.5000	0.5000	-20.635%	390	6,910	-94.000%
2026-06-01	0.6500	0.6500	0.6100	0.6300	-16.000%	12	6,785	-95.238%
2026-05-29	0.6900	0.7500	0.6900	0.7500	+4.167%	121	6,780	-96.000%
2026-05-28	0.6000	0.7300	0.5800	0.7200	+1.408%	26	6,779	-95.833%
2026-05-27	0.7300	0.7300	0.7100	0.7100	-21.111%	2	6,798	-95.775%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+3.448%	100	6,797	-96.667%
2026-05-22	0.8700	0.8900	0.8700	0.8700	-19.444%	7	6,797	-96.552%
2026-05-21	0.8900	1.0800	0.8500	1.0800	+8.000%	23	6,804	-97.222%
2026-05-20	0.9400	1.0400	0.8700	1.0000	+11.111%	174	6,804	-97.000%
2026-05-19	1.0000	1.1000	0.9000	0.9000	-33.824%	22	6,919	-96.667%
2026-05-18	1.5000	1.5000	1.2500	1.3600	-1.449%	43	6,919	-97.794%
2026-05-15	1.3500	1.5200	1.3200	1.3800	-38.117%	1,456	6,919	-97.826%
2026-05-14	2.4000	2.4000	2.2300	2.2300	-32.424%	30	8,086	-98.655%
2026-05-13	3.1000	3.7000	3.1000	3.3000	+28.906%	69	8,080	-99.091%
2026-05-12	2.5900	2.6900	2.5200	2.5600	-17.419%	21	8,080	-98.828%
2026-05-11	2.6800	3.1000	2.5600	3.1000	+77.143%	1,610	8,080	-99.032%
2026-05-08	1.8300	1.8300	1.6600	1.7500	+8.696%	53	6,788	-98.286%
2026-05-07	1.7700	2.0000	1.5700	1.6100	+34.167%	222	6,782	-98.137%
2026-05-06	1.1100	1.2000	1.1100	1.2000	+50.000%	30	6,781	-97.500%
2026-05-05	0.7900	0.8000	0.7900	0.8000	-2.439%	64	6,778	-96.250%
2026-05-04	0.8800	0.8800	0.8200	0.8200	-12.766%	30	6,775	-96.341%
2026-05-01	1.0000	1.0000	0.8800	0.9400	+23.684%	29	6,744	-96.809%
2026-04-30	0.7400	0.7600	0.7400	0.7600	+13.433%	15	6,744	-96.053%
2026-04-29	0.6700	0.7000	0.6600	0.6700	-10.667%	72	6,752	-95.522%
2026-04-28	0.8000	0.8100	0.7500	0.7500	-29.907%	31	6,811	-96.000%
2026-04-27	1.1100	1.1100	1.0700	1.0700	-12.295%	158	6,803	-97.196%
2026-04-24	1.2400	1.2900	1.2200	1.2200	-8.955%	133	6,784	-97.541%
2026-04-23	1.4400	1.4800	1.3000	1.3400	-16.770%	41	6,755	-97.761%
2026-04-22	1.6800	1.6800	1.6000	1.6100	+1.258%	6	6,773	-98.137%
2026-04-21	1.7400	1.7400	1.5900	1.5900	-27.064%	36	6,765	-98.113%
2026-04-20	2.2100	2.2100	2.1800	2.1800	-11.741%	7	6,765	-98.624%
2026-04-17	2.5600	2.5600	2.4600	2.4700	+13.303%	8	6,762	-98.785%
2026-04-15	2.3000	2.4000	2.1800	2.1800	-6.034%	19	6,761	-98.624%
2026-04-14	1.8800	2.3200	1.8800	2.3200	+46.835%	90	6,808	-98.707%
2026-04-13	1.5300	1.5800	1.4800	1.5800	-13.661%	58	6,851	-98.101%
2026-04-10	1.8100	1.8400	1.8100	1.8300	-7.107%	16	6,854	-98.361%
2026-04-09	1.9200	1.9700	1.8300	1.9700	-0.505%	992	6,860	-98.477%
2026-04-08	2.3100	2.3100	1.9800	1.9800	+12.500%	35	7,310	-98.485%
2026-04-07	1.9000	1.9000	1.7600	1.7600	-13.300%	37	7,327	-98.295%
2026-04-06	2.0500	2.0500	1.9500	2.0300	-0.490%	72	7,295	-98.522%
2026-04-02	1.8700	2.1200	1.8700	2.0400	-14.286%	41	7,267	-98.529%
2026-04-01	2.4500	2.4500	2.3800	2.3800	-7.393%	16	7,267	-98.739%
2026-03-31	2.5700	2.5700	2.5700	2.5700	+14.732%	1	7,268	-98.833%
2026-03-30	2.2900	2.2900	2.2400	2.2400	0.000%	2	7,267	-98.661%
2026-03-27	1.8000	2.2400	1.7600	2.2400	+28.736%	16	7,267	-98.661%
2026-03-26	1.9100	1.9100	1.7000	1.7400	-24.017%	511	7,274	-98.276%
2026-03-25	2.3300	2.3500	2.2900	2.2900	+19.895%	510	7,461	-98.690%
2026-03-24	1.9400	1.9400	1.8600	1.9100	-2.551%	4	7,718	-98.429%
2026-03-23	1.7500	2.0000	1.7500	1.9600	+35.172%	26	7,718	-98.469%
2026-03-20	1.6000	1.6400	1.4500	1.4500	-18.079%	243	7,737	-97.931%
2026-03-19	1.4800	1.7900	1.4200	1.7700	-23.043%	230	7,577	-98.305%
2026-03-18	2.6400	2.6400	2.3000	2.3000	-30.303%	66	7,629	-98.696%
2026-03-17	3.5000	3.5000	3.3000	3.3000	-10.082%	29	7,584	-99.091%
2026-03-16	3.7500	3.7700	3.4000	3.6700	-2.133%	51	7,575	-99.183%
2026-03-13	4.5000	4.5000	3.6000	3.7500	-25.000%	153	7,569	-99.200%
2026-03-12	5.2300	5.2300	5.0000	5.0000	-9.256%	42	7,521	-99.400%
2026-03-11	5.3100	5.5100	5.3000	5.5100	-13.228%	24	7,974	-99.456%
2026-03-10	6.2100	6.8900	6.1900	6.3500	+14.209%	112	7,953	-99.528%
2026-03-09	4.9100	5.5600	4.9100	5.5600	+2.963%	51	7,870	-99.460%
2026-03-06	5.3700	5.4000	5.2800	5.4000	+14.650%	1,253	7,848	-99.444%
2026-03-05	5.4500	5.4500	4.5000	4.7100	-17.368%	273	7,742	-99.363%
2026-03-04	6.4000	6.5500	5.4700	5.7000	-4.202%	137	7,654	-99.474%
2026-03-03	6.2000	6.2500	5.7000	5.9500	-30.328%	246	7,601	-99.496%
2026-03-02	8.2800	9.2500	7.5000	8.5400	-17.408%	345	7,491	-99.649%
2026-02-27	9.5000	10.6900	9.3600	10.3400	+25.485%	3,932	7,443	-99.710%
2026-02-26	7.5000	8.2400	7.0000	8.2400	-6.364%	298	7,867	-99.636%
2026-02-25	9.9500	9.9500	8.7500	8.8000	-1.676%	215	7,927	-99.659%
2026-02-24	9.6800	10.1800	8.7200	8.9500	-18.636%	44	7,927	-99.665%
2026-02-23	9.2000	11.3500	9.2000	11.0000	+45.310%	716	7,921	-99.727%
2026-02-20	4.8000	8.0000	4.7800	7.5700	+89.250%	254	7,973	-99.604%
2026-02-19	3.6000	4.1900	3.6000	4.0000	+11.732%	10,966	7,985	-99.250%
2026-02-18	3.7500	3.7500	3.5800	3.5800	+49.791%	74	4,211	-99.162%
2026-02-17	2.3900	2.3900	2.1500	2.3900	-20.067%	33	4,148	-98.745%
2026-02-13	3.5000	3.5000	2.9900	2.9900	-16.944%	99	4,074	-98.997%
2026-02-12	5.2000	5.2000	2.9800	3.6000	-40.984%	1,250	4,074	-99.167%
2026-02-11	5.9000	6.1000	5.9000	6.1000	+22.000%	502	4,022	-99.508%
2026-02-10	6.0000	6.0500	5.0000	5.0000	-24.471%	208	3,643	-99.400%
2026-02-09	5.1000	6.6400	5.1000	6.6200	+40.851%	626	3,443	-99.547%
2026-02-06	3.9000	4.8000	3.9000	4.7000	+26.685%	539	3,020	-99.362%
2026-02-05	4.1500	4.7500	3.7100	3.7100	-47.376%	121	2,826	-99.191%
2026-02-04	8.8000	8.8000	7.0000	7.0500	+6.015%	52	2,786	-99.574%
2026-02-03	7.5500	7.7200	6.6500	6.6500	+49.438%	123	2,776	-99.549%
2026-02-02	6.1300	6.1300	3.7500	4.4500	-37.147%	178	2,736	-99.326%
2026-01-30	11.2800	12.1400	4.6000	7.0800	-60.000%	331	2,886	-99.576%
2026-01-29	20.3000	20.6000	14.4900	17.7000	+3.691%	148	2,867	-99.831%
2026-01-28	16.8900	17.5500	15.0000	17.0700	+7.697%	123	2,849	-99.824%
2026-01-27	15.1100	15.8500	12.8300	15.8500	+34.322%	76	2,737	-99.811%
2026-01-26	13.3800	20.9200	11.8000	11.8000	+18.000%	258	2,729	-99.746%
2026-01-23	8.8400	10.0000	8.7200	10.0000	+32.802%	223	2,637	-99.700%
2026-01-22	6.7800	7.7000	6.7800	7.5300	+15.846%	63	2,588	-99.602%
2026-01-21	6.7400	7.1000	6.3200	6.5000	-15.365%	336	2,539	-99.538%
2026-01-20	7.5100	7.8700	7.4000	7.6800	+20.945%	26	2,326	-99.609%
2026-01-16	6.0800	6.6500	5.8600	6.3500	-8.237%	475	2,240	-99.528%
2026-01-15	6.3500	7.3600	6.3500	6.9200	-7.733%	33	2,240	-99.566%
2026-01-14	6.3600	7.5000	6.3600	7.5000	+50.301%	353	2,235	-99.600%
2026-01-13	5.2900	5.5000	4.7400	4.9900	+9.912%	1,546	2,257	-99.399%
2026-01-12	4.4500	4.9500	4.4500	4.5400	+46.452%	1,890	2,772	-99.339%
2026-01-09	3.0000	3.1000	3.0000	3.1000	+24.498%	556	1,430	-99.032%
2026-01-08	2.1400	2.5400	2.1400	2.4900	-13.240%	63	919	-98.795%
2026-01-07	3.4500	3.5000	2.6900	2.8700	-19.608%	69	859	-98.955%
2026-01-06	3.2000	3.7000	3.2000	3.5700	+48.750%	187	813	-99.160%
2026-01-05	2.5100	2.6100	2.4000	2.4000	+17.073%	258	536	-98.750%
2026-01-02	2.4900	2.4900	1.9600	2.0500	+3.015%	297	536	-98.537%
2025-12-31	2.1500	2.1700	1.8700	1.9900	0.000%	266	0	-98.492%