Dark

SLV20260918C145
SLV Sep 18 2026 145.00 Call (SLV260918C00145000)
option OPRA

EOD

Jul 27, 2026

0.0300-40.000%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0300	0.0300	-40.000%	20	4,353	0.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	+25.000%	20	4,356	-40.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,350	-25.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	3	4,350	-40.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-50.000%	3	4,350	-40.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-9.091%	4	4,350	-70.000%
2026-07-01	0.1000	0.1100	0.0900	0.1100	+83.333%	75	4,423	-72.727%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-70.000%	50	4,425	-50.000%
2026-06-18	0.1800	0.2000	0.1800	0.2000	-9.091%	12	4,377	-85.000%
2026-06-17	0.2400	0.2400	0.2200	0.2200	-8.333%	4	4,377	-86.364%
2026-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	4	4,377	-87.500%
2026-06-11	0.1900	0.2300	0.1900	0.2300	+27.778%	8	4,377	-86.957%
2026-06-10	0.1900	0.1900	0.1800	0.1800	+12.500%	8	4,371	-83.333%
2026-06-09	0.1600	0.1600	0.1600	0.1600	-20.000%	5	4,367	-81.250%
2026-06-05	0.2500	0.2500	0.2000	0.2000	-39.394%	68	4,367	-85.000%
2026-06-04	0.3500	0.3500	0.3300	0.3300	-8.333%	6	4,351	-90.909%
2026-06-03	0.3700	0.4100	0.3600	0.3600	-23.404%	14	4,347	-91.667%
2026-06-02	0.4700	0.4700	0.4700	0.4700	+2.174%	1	4,346	-93.617%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-11.538%	1	4,346	-93.478%
2026-05-28	0.4500	0.5200	0.4500	0.5200	+1.961%	15	4,346	-94.231%
2026-05-27	0.5100	0.5400	0.5000	0.5100	-15.000%	16	4,356	-94.118%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-16.667%	1	4,352	-95.000%
2026-05-19	0.7000	0.7900	0.7000	0.7200	-27.273%	13	4,351	-95.833%
2026-05-15	0.9600	1.0000	0.9300	0.9900	-40.000%	229	4,351	-96.970%
2026-05-14	1.7500	1.7500	1.6300	1.6500	-33.468%	33	4,486	-98.182%
2026-05-13	2.6300	2.8300	2.4800	2.4800	+35.519%	49	4,485	-98.790%
2026-05-12	1.8000	1.8300	1.8000	1.8300	-21.459%	2	4,485	-98.361%
2026-05-11	2.2000	2.3300	2.0200	2.3300	+84.921%	49	4,485	-98.712%
2026-05-08	1.2200	1.2600	1.2100	1.2600	+15.596%	22	4,530	-97.619%
2026-05-07	1.0900	1.0900	1.0900	1.0900	+31.325%	2	4,529	-97.248%
2026-05-06	0.7900	0.8400	0.7900	0.8300	+29.688%	63	4,529	-96.386%
2026-05-04	0.6400	0.6400	0.6400	0.6400	-8.571%	1	4,528	-95.313%
2026-05-01	0.7000	0.7100	0.6400	0.7000	+32.075%	23	4,513	-95.714%
2026-04-30	0.5200	0.5400	0.5200	0.5300	-3.636%	4	4,513	-94.340%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-30.380%	2	4,511	-94.545%
2026-04-27	0.7700	0.7900	0.7700	0.7900	-12.222%	56	4,511	-96.203%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,510	-96.667%
2026-04-23	1.0600	1.0600	0.9500	0.9500	-22.131%	27	4,510	-96.842%
2026-04-22	1.2100	1.2200	1.2100	1.2200	-8.271%	9	4,485	-97.541%
2026-04-21	1.3800	1.3800	1.3300	1.3300	-14.744%	5	4,480	-97.744%
2026-04-20	1.6400	1.6400	1.5600	1.5600	-17.895%	2	4,480	-98.077%
2026-04-17	1.9200	2.0100	1.8500	1.9000	+9.827%	13	4,481	-98.421%
2026-04-15	1.7300	1.7300	1.7300	1.7300	+6.790%	2	4,485	-98.266%
2026-04-14	1.3600	1.6200	1.3400	1.6200	+31.707%	472	4,483	-98.148%
2026-04-13	1.1500	1.2300	1.1500	1.2300	-12.143%	4	4,481	-97.561%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.667%	1	4,477	-97.857%
2026-04-09	1.4800	1.5000	1.4500	1.5000	-4.459%	8	4,477	-98.000%
2026-04-08	1.5500	1.5700	1.5500	1.5700	+7.534%	202	4,472	-98.089%
2026-04-07	1.4600	1.4600	1.4600	1.4600	-5.195%	465	4,370	-97.945%
2026-04-06	1.5400	1.5400	1.5400	1.5400	-7.229%	1	4,205	-98.052%
2026-04-02	1.6600	1.6600	1.6600	1.6600	-13.089%	50	4,155	-98.193%
2026-04-01	1.8400	1.9100	1.8400	1.9100	-7.282%	28	4,155	-98.429%
2026-03-31	1.9500	2.0600	1.9500	2.0600	+57.252%	2	4,152	-98.544%
2026-03-26	1.5000	1.5000	1.2900	1.3100	-24.713%	45	4,152	-97.710%
2026-03-25	1.7400	1.7400	1.7400	1.7400	+21.678%	1	4,144	-98.276%
2026-03-24	1.4500	1.4500	1.4300	1.4300	+5.147%	2	4,144	-97.902%
2026-03-23	1.3600	1.3600	1.3600	1.3600	+23.636%	1	4,144	-97.794%
2026-03-20	1.1900	1.1900	1.1000	1.1000	-20.290%	37	4,143	-97.273%
2026-03-19	0.8600	1.3800	0.8600	1.3800	-18.824%	6	4,118	-97.826%
2026-03-18	2.0500	2.0500	1.7000	1.7000	-30.612%	20	4,115	-98.235%
2026-03-17	2.4900	2.5400	2.4400	2.4500	-18.874%	8	4,113	-98.776%
2026-03-13	3.6500	3.6500	3.0200	3.0200	-27.229%	6	4,112	-99.007%
2026-03-12	4.4700	4.4700	4.0800	4.1500	-21.402%	150	4,108	-99.277%
2026-03-10	5.0800	5.6300	5.0800	5.2800	+20.000%	5	4,369	-99.432%
2026-03-09	3.9800	4.4000	3.9800	4.4000	+1.852%	13	4,368	-99.318%
2026-03-06	4.3200	4.3200	4.3200	4.3200	+13.684%	1	4,357	-99.306%
2026-03-05	4.5000	4.5000	3.6000	3.8000	-17.391%	5	4,358	-99.211%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-2.748%	1	4,357	-99.348%
2026-03-03	5.1200	5.1200	4.7000	4.7300	-32.621%	18	4,357	-99.366%
2026-03-02	8.0000	8.0000	6.9500	7.0200	-20.227%	328	4,355	-99.573%
2026-02-27	8.0000	9.2000	8.0000	8.8000	+28.467%	45	4,126	-99.659%
2026-02-26	5.9500	6.9500	5.9500	6.8500	-8.422%	283	4,117	-99.562%
2026-02-25	8.4000	8.4000	7.4800	7.4800	-0.267%	3	4,090	-99.599%
2026-02-24	8.4000	8.8000	7.3500	7.5000	-18.919%	42	4,090	-99.600%
2026-02-23	7.0000	9.9000	7.0000	9.2500	+110.227%	66	4,110	-99.676%
2026-02-20	4.4500	4.4500	4.4000	4.4000	+48.649%	20	4,127	-99.318%
2026-02-18	2.5500	2.9600	2.5500	2.9600	+20.816%	11	4,137	-98.986%
2026-02-13	2.4000	2.4500	2.4000	2.4500	-3.922%	9	4,140	-98.776%
2026-02-12	4.3000	4.3000	2.5500	2.5500	-47.423%	31	4,140	-98.824%
2026-02-11	4.8500	4.8500	4.8500	4.8500	+13.850%	12	4,120	-99.381%
2026-02-10	5.0000	5.0000	4.2600	4.2600	-21.111%	21	4,120	-99.296%
2026-02-09	5.0500	5.4000	5.0500	5.4000	+38.462%	21	4,099	-99.444%
2026-02-06	3.6100	3.9000	3.6100	3.9000	+27.036%	571	4,089	-99.231%
2026-02-05	3.6500	3.6500	3.0700	3.0700	-56.143%	27	4,253	-99.023%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+27.273%	1	4,232	-99.571%
2026-02-03	5.5000	6.5500	5.5000	5.5000	+50.685%	42	4,232	-99.455%
2026-02-02	5.2000	5.2500	3.1500	3.6500	-25.510%	11	4,240	-99.178%
2026-01-30	9.6100	10.4200	3.8800	4.9000	-68.182%	145	4,237	-99.388%
2026-01-29	16.9200	16.9200	12.5800	15.4000	+6.207%	105	4,129	-99.805%
2026-01-28	13.8500	14.6000	13.5000	14.5000	+15.079%	114	4,080	-99.793%
2026-01-27	12.3500	12.9500	11.2000	12.6000	+6.329%	163	4,134	-99.762%
2026-01-26	10.8700	17.4000	10.8500	11.8500	+46.840%	428	4,097	-99.747%
2026-01-23	7.1000	8.0700	7.0000	8.0700	+33.388%	97	4,143	-99.628%
2026-01-22	5.6000	6.0500	5.6000	6.0500	+12.037%	219	4,212	-99.504%
2026-01-21	5.9500	5.9500	5.0000	5.4000	-11.909%	23	4,100	-99.444%
2026-01-20	6.0000	6.4000	5.9600	6.1300	+21.146%	84	4,103	-99.511%
2026-01-16	4.8400	5.2500	4.6800	5.0600	-14.237%	887	3,647	-99.407%
2026-01-15	5.2800	5.9000	5.2800	5.9000	-2.479%	3	3,647	-99.492%
2026-01-14	4.9900	6.0500	4.9900	6.0500	+49.383%	1,141	3,648	-99.504%
2026-01-13	4.1200	4.4300	4.0200	4.0500	+17.391%	723	4,008	-99.259%
2026-01-12	3.3500	3.8500	3.3000	3.4500	+47.436%	5,490	3,681	-99.130%
2026-01-09	2.0900	2.4200	2.0900	2.3400	+25.134%	1,221	2,418	-98.718%
2026-01-08	1.6700	1.9000	1.6700	1.8700	-13.023%	1,032	1,714	-98.396%
2026-01-07	2.1500	2.3800	2.0500	2.1500	0.000%	995	927	-98.605%