Dark

SLV20260918C150
SLV Sep 18 2026 150.00 Call (SLV260918C00150000)
option OPRA

EOD

Jul 30, 2026

0.0200-50.000%(-0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.0200	0.0100	0.0200	-50.000%	27	8,540	0.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	0.000%	2	8,540	-50.000%
2026-07-23	0.0600	0.0600	0.0400	0.0400	0.000%	10	8,542	-50.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	100	8,627	-50.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	0.000%	1	8,627	-50.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-33.333%	56	8,627	-50.000%
2026-07-16	0.0600	0.0600	0.0600	0.0600	+20.000%	14	8,577	-66.667%
2026-07-15	0.0600	0.0600	0.0500	0.0500	-16.667%	11	8,570	-60.000%
2026-07-14	0.0400	0.0600	0.0400	0.0600	0.000%	132	8,575	-66.667%
2026-07-13	0.0600	0.0600	0.0600	0.0600	+50.000%	3	8,615	-66.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	10	8,612	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-16.667%	10	8,612	-60.000%
2026-07-08	0.0500	0.0600	0.0500	0.0600	-14.286%	21	8,604	-66.667%
2026-07-07	0.0700	0.0800	0.0700	0.0700	-30.000%	15	8,587	-71.429%
2026-07-06	0.0800	0.1000	0.0800	0.1000	0.000%	29	8,588	-80.000%
2026-07-01	0.0900	0.1000	0.0900	0.1000	+42.857%	12	8,575	-80.000%
2026-06-29	0.0800	0.0800	0.0700	0.0700	-22.222%	80	8,595	-71.429%
2026-06-26	0.0800	0.1000	0.0600	0.0900	0.000%	186	8,555	-77.778%
2026-06-25	0.0800	0.1000	0.0800	0.0900	+28.571%	550	8,500	-77.778%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-30.000%	30	8,864	-71.429%
2026-06-23	0.0900	0.1000	0.0900	0.1000	-16.667%	35	8,846	-80.000%
2026-06-22	0.1500	0.1500	0.1000	0.1200	-33.333%	286	8,846	-83.333%
2026-06-18	0.1700	0.1800	0.1700	0.1800	-14.286%	11	8,735	-88.889%
2026-06-17	0.2400	0.2400	0.2100	0.2100	+5.000%	8	8,735	-90.476%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	20	8,735	-90.000%
2026-06-15	0.2600	0.2700	0.2500	0.2500	+4.167%	31	8,720	-92.000%
2026-06-12	0.2200	0.2400	0.2200	0.2400	+50.000%	17	8,720	-91.667%
2026-06-11	0.1700	0.1700	0.1600	0.1600	-11.111%	78	8,720	-87.500%
2026-06-10	0.1800	0.1800	0.1700	0.1800	+12.500%	4,635	8,720	-88.889%
2026-06-09	0.1900	0.1900	0.1500	0.1600	-15.789%	310	12,024	-87.500%
2026-06-08	0.1900	0.2000	0.1900	0.1900	+11.765%	226	12,148	-89.474%
2026-06-05	0.2500	0.2500	0.1700	0.1700	-48.485%	955	11,944	-88.235%
2026-06-04	0.3300	0.3400	0.3300	0.3300	-2.941%	375	12,246	-93.939%
2026-06-03	0.3300	0.3700	0.3200	0.3400	-19.048%	106	12,196	-94.118%
2026-06-02	0.4300	0.4500	0.4000	0.4200	+5.000%	24	12,225	-95.238%
2026-06-01	0.4100	0.4300	0.3800	0.4000	-16.667%	364	12,211	-95.000%
2026-05-29	0.4700	0.4800	0.4400	0.4800	0.000%	39	12,500	-95.833%
2026-05-28	0.4200	0.5000	0.3900	0.4800	+9.091%	2,221	12,784	-95.833%
2026-05-27	0.4800	0.4900	0.4400	0.4400	-25.424%	30	11,093	-95.455%
2026-05-26	0.5600	0.5900	0.5600	0.5900	+9.259%	1,513	11,080	-96.610%
2026-05-22	0.5400	0.5900	0.5400	0.5400	-18.182%	536	9,712	-96.296%
2026-05-21	0.5800	0.7000	0.5500	0.6600	0.000%	166	9,198	-96.970%
2026-05-20	0.6100	0.6700	0.6100	0.6600	+22.222%	197	9,198	-96.970%
2026-05-19	0.6500	0.6700	0.5400	0.5400	-37.209%	2,300	9,116	-96.296%
2026-05-18	0.9900	0.9900	0.8200	0.8600	-6.522%	58	9,116	-97.674%
2026-05-15	0.9000	1.0000	0.8500	0.9200	-33.333%	408	9,116	-97.826%
2026-05-14	1.6900	1.7200	1.3800	1.3800	-37.273%	351	8,195	-98.551%
2026-05-13	2.1000	2.6300	2.1000	2.2000	+8.374%	343	8,184	-99.091%
2026-05-12	1.7600	2.0300	1.5600	2.0300	-2.871%	500	8,184	-99.015%
2026-05-11	1.9300	2.1300	1.8000	2.0900	+81.739%	576	8,184	-99.043%
2026-05-08	1.1800	1.1800	1.1000	1.1500	+13.861%	86	7,853	-98.261%
2026-05-07	1.1300	1.3600	1.0100	1.0100	+26.250%	631	7,921	-98.020%
2026-05-06	0.6800	0.8000	0.6800	0.8000	+60.000%	192	7,896	-97.500%
2026-05-05	0.5300	0.5600	0.5000	0.5000	-7.407%	68	7,831	-96.000%
2026-05-04	0.5900	0.5900	0.5400	0.5400	-15.625%	10	7,887	-96.296%
2026-05-01	0.6400	0.6400	0.6400	0.6400	+28.000%	30	7,917	-96.875%
2026-04-30	0.4800	0.5000	0.4800	0.5000	+11.111%	6	7,917	-96.000%
2026-04-29	0.4600	0.4600	0.4400	0.4500	-10.000%	21	7,912	-95.556%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-26.471%	59	7,912	-96.000%
2026-04-27	0.7400	0.7400	0.6800	0.6800	-16.049%	492	7,908	-97.059%
2026-04-24	0.8500	0.8700	0.8100	0.8100	-4.706%	518	7,669	-97.531%
2026-04-23	0.9800	0.9800	0.8500	0.8500	-22.018%	39	7,162	-97.647%
2026-04-22	1.0900	1.1000	1.0900	1.0900	-0.909%	10	7,173	-98.165%
2026-04-21	1.2600	1.2600	1.0900	1.1000	-25.170%	140	7,041	-98.182%
2026-04-20	1.5300	1.5500	1.4500	1.4700	-15.517%	55	7,041	-98.639%
2026-04-17	1.6900	1.8700	1.6900	1.7400	+22.535%	365	7,021	-98.851%
2026-04-16	1.4300	1.4300	1.4200	1.4200	-8.387%	105	7,062	-98.592%
2026-04-15	1.6000	1.6600	1.5500	1.5500	-3.727%	95	7,067	-98.710%
2026-04-14	1.1600	1.6200	1.1600	1.6100	+40.000%	106	7,050	-98.758%
2026-04-13	1.1200	1.1500	1.0900	1.1500	-8.000%	16	6,985	-98.261%
2026-04-10	1.3600	1.3600	1.2400	1.2500	-8.088%	26	6,974	-98.400%
2026-04-09	1.3300	1.3600	1.3100	1.3600	-3.546%	11	6,955	-98.529%
2026-04-08	1.5400	1.5400	1.3800	1.4100	+2.174%	748	6,949	-98.582%
2026-04-07	1.2300	1.3800	1.2300	1.3800	-3.497%	31	6,979	-98.551%
2026-04-06	1.4800	1.4800	1.4000	1.4300	-4.667%	40	6,972	-98.601%
2026-04-02	1.3500	1.5000	1.3500	1.5000	-11.765%	172	6,882	-98.667%
2026-04-01	1.8300	1.8300	1.6800	1.7000	-10.526%	66	6,882	-98.824%
2026-03-31	1.7200	1.9000	1.7100	1.9000	+16.564%	287	6,860	-98.947%
2026-03-30	1.6600	1.6600	1.6300	1.6300	-4.678%	3	6,914	-98.773%
2026-03-27	1.2200	1.7100	1.2200	1.7100	+31.538%	29	6,916	-98.830%
2026-03-26	1.2000	1.3000	1.1300	1.3000	-24.419%	6	6,914	-98.462%
2026-03-25	1.6200	1.7200	1.6200	1.7200	+25.547%	15	6,913	-98.837%
2026-03-24	1.3300	1.3800	1.3300	1.3700	+10.484%	4	6,898	-98.540%
2026-03-23	1.0400	1.3800	1.0400	1.2400	+21.569%	531	6,899	-98.387%
2026-03-20	1.1300	1.1800	1.0200	1.0200	-17.742%	265	6,439	-98.039%
2026-03-19	1.0000	1.2900	1.0000	1.2400	-22.500%	179	6,431	-98.387%
2026-03-18	1.8800	1.8900	1.6000	1.6000	-27.273%	128	6,336	-98.750%
2026-03-17	2.6000	2.6000	2.2000	2.2000	-18.216%	74	6,273	-99.091%
2026-03-16	2.7500	2.7800	2.5000	2.6900	-1.465%	210	6,225	-99.257%
2026-03-13	3.4500	3.4500	2.6900	2.7300	-27.778%	371	6,020	-99.267%
2026-03-12	4.2000	4.2000	3.7800	3.7800	-7.805%	205	6,218	-99.471%
2026-03-11	4.0000	4.1500	4.0000	4.1000	-16.155%	9	6,014	-99.512%
2026-03-10	4.6600	5.2000	4.6600	4.8900	+15.059%	13	6,015	-99.591%
2026-03-09	3.7500	4.2500	3.7500	4.2500	+8.974%	4	6,012	-99.529%
2026-03-06	3.6000	4.0900	3.6000	3.9000	+10.795%	22	6,008	-99.487%
2026-03-05	3.6400	3.7400	3.3500	3.5200	-19.080%	39	6,006	-99.432%
2026-03-04	5.0000	5.0000	4.2500	4.3500	-7.447%	133	6,017	-99.540%
2026-03-03	4.9500	4.9500	4.3500	4.7000	-31.884%	62	5,947	-99.574%
2026-03-02	6.6500	7.6000	5.9300	6.9000	-18.343%	6,646	5,924	-99.710%
2026-02-27	7.5200	8.8000	7.5200	8.4500	+30.401%	117	9,810	-99.763%
2026-02-26	5.7800	6.5500	5.7200	6.4800	-4.846%	762	9,842	-99.691%
2026-02-25	8.1000	8.1000	6.8100	6.8100	-4.755%	283	9,701	-99.706%
2026-02-24	7.9000	8.3300	7.0500	7.1500	-22.198%	149	9,701	-99.720%
2026-02-23	6.0500	9.5100	6.0500	9.1900	+49.918%	4,832	9,653	-99.782%
2026-02-20	3.7500	6.5600	3.7500	6.1300	+103.654%	1,028	7,862	-99.674%
2026-02-19	2.6500	3.1600	2.6400	3.0100	+14.449%	4,705	7,534	-99.336%
2026-02-18	2.2300	2.8600	2.2300	2.6300	+52.907%	316	4,318	-99.240%
2026-02-17	1.7000	1.7700	1.5200	1.7200	-24.891%	944	4,176	-98.837%
2026-02-13	2.7500	2.7500	2.2300	2.2900	-16.423%	1,166	3,273	-99.127%
2026-02-12	4.1000	4.1000	2.0000	2.7400	-40.435%	36	3,273	-99.270%
2026-02-11	4.5100	4.6000	4.5100	4.6000	+13.861%	14	3,264	-99.565%
2026-02-10	4.5100	4.5100	4.0400	4.0400	-22.308%	15	3,252	-99.505%
2026-02-09	3.9200	5.2000	3.9200	5.2000	+43.646%	53	3,250	-99.615%
2026-02-06	2.9600	3.6200	2.9500	3.6200	+32.117%	230	3,250	-99.448%
2026-02-05	3.1000	3.2000	2.7300	2.7400	-50.719%	171	3,074	-99.270%
2026-02-04	7.1000	7.1300	5.0000	5.5600	+2.963%	158	3,118	-99.640%
2026-02-03	5.2400	6.1000	5.0000	5.4000	+51.685%	462	3,249	-99.630%
2026-02-02	5.0000	5.0000	2.8800	3.5600	-28.942%	3,078	3,193	-99.438%
2026-01-30	9.0000	10.1000	3.8000	5.0100	-63.564%	360	3,704	-99.601%
2026-01-29	16.5000	16.8800	11.0500	13.7500	-9.539%	244	3,457	-99.855%
2026-01-28	13.0500	15.2000	12.0000	15.2000	+18.472%	200	3,350	-99.868%
2026-01-27	11.5000	12.8300	9.8500	12.8300	+25.784%	165	3,225	-99.844%
2026-01-26	10.1500	17.7500	10.1500	10.2000	+36.000%	3,437	3,167	-99.804%
2026-01-23	6.5100	7.5000	6.5100	7.5000	+33.929%	150	199	-99.733%
2026-01-22	5.2500	5.6600	5.2500	5.6000	+14.053%	13	130	-99.643%
2026-01-21	5.4700	5.4700	4.4900	4.9100	-18.167%	188	121	-99.593%
2026-01-20	5.6400	6.0000	5.5500	6.0000	+25.000%	148	220	-99.667%
2026-01-16	4.4500	5.0000	4.4000	4.8000	-9.434%	12	78	-99.583%
2026-01-15	4.5500	5.3000	4.5000	5.3000	-0.749%	14	78	-99.623%
2026-01-14	5.1000	5.3400	5.1000	5.3400	0.000%	92	66	-99.625%