Dark

SLV20260918C30
SLV Sep 18 2026 30.00 Call (SLV260918C00030000)
option OPRA

EOD

Jul 28, 2026

21.75-2.988%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	21.7500	21.7500	21.7500	21.7500	-2.988%	1	241	0.000%
2026-07-23	22.4200	22.4200	22.4200	22.4200	-4.596%	1	241	-2.988%
2026-07-21	23.5000	23.5000	23.5000	23.5000	+12.333%	1	241	-7.447%
2026-07-17	20.9200	20.9200	20.9200	20.9200	-11.543%	1	242	+3.967%
2026-06-26	23.6500	23.6500	23.6500	23.6500	+1.502%	1	241	-8.034%
2026-06-25	23.3000	23.3000	23.3000	23.3000	-22.540%	1	241	-6.652%
2026-06-18	30.0800	30.0800	30.0800	30.0800	-0.066%	2	243	-27.693%
2026-06-11	30.1000	30.1000	30.1000	30.1000	-39.253%	2	243	-27.741%
2026-05-13	49.5500	49.5500	49.5500	49.5500	+1.955%	7	243	-56.105%
2026-05-12	45.9700	48.6000	45.9700	48.6000	+8.847%	16	259	-55.247%
2026-05-07	44.6500	44.6500	44.6500	44.6500	+31.905%	9	259	-51.288%
2026-03-23	33.8500	33.8500	33.8500	33.8500	+2.142%	1	250	-35.746%
2026-03-20	33.1400	33.1400	33.1400	33.1400	-21.840%	7	249	-34.369%
2026-03-13	42.4000	42.4000	42.4000	42.4000	-12.667%	5	256	-48.703%
2026-03-11	48.5500	48.5500	48.5500	48.5500	-5.361%	1	271	-55.201%
2026-03-10	51.3000	51.3000	51.3000	51.3000	+23.614%	1	271	-57.602%
2026-02-19	41.5000	41.5000	41.5000	41.5000	+15.278%	2	270	-47.590%
2026-02-17	36.0000	36.0000	36.0000	36.0000	-10.090%	5	270	-39.583%
2026-02-13	40.4000	40.4000	40.0000	40.0400	-13.892%	10	280	-45.679%
2026-02-09	46.0000	46.5000	46.0000	46.5000	+16.250%	10	280	-53.226%
2026-02-06	40.0000	40.0000	40.0000	40.0000	-4.875%	5	285	-45.625%
2026-02-02	40.1500	42.4000	40.1500	42.0500	-40.733%	36	285	-48.276%
2026-01-29	67.5000	70.9500	67.5000	70.9500	-6.151%	2	310	-69.345%
2026-01-28	75.5600	75.6000	75.5600	75.6000	+3.832%	10	310	-71.230%
2026-01-26	72.8100	72.8100	72.8100	72.8100	+15.571%	1	317	-70.128%
2026-01-23	63.0000	63.0000	63.0000	63.0000	+10.044%	7	317	-65.476%
2026-01-22	57.0000	57.2500	57.0000	57.2500	+2.232%	11	324	-62.009%
2026-01-20	56.0000	56.0000	56.0000	56.0000	+22.271%	1	335	-61.161%
2026-01-12	45.8000	45.8000	45.8000	45.8000	+9.178%	1	335	-52.511%
2026-01-09	42.0000	42.0000	41.9500	41.9500	+7.564%	7	336	-48.153%
2026-01-08	38.6400	39.0000	38.6400	39.0000	-10.345%	6	341	-44.231%
2026-01-06	42.5500	43.7500	42.5500	43.5000	+24.286%	12	342	-50.000%
2026-01-02	35.0000	35.0000	35.0000	35.0000	+6.061%	8	353	-37.857%
2025-12-31	33.0000	33.0000	33.0000	33.0000	-9.589%	3	353	-34.091%
2025-12-29	35.8000	36.5000	35.8000	36.5000	+14.600%	4	353	-40.411%
2025-12-22	31.8500	31.8500	31.8500	31.8500	+3.208%	15	352	-31.711%
2025-12-19	30.1600	30.8600	30.1600	30.8600	+4.788%	3	367	-29.520%
2025-12-18	29.4500	29.4500	29.4500	29.4500	-3.157%	1	370	-26.146%
2025-12-17	29.6600	30.4100	29.3500	30.4100	+8.607%	9	371	-28.477%
2025-12-15	28.0900	28.0900	28.0000	28.0000	+4.478%	4	376	-22.321%
2025-12-12	26.8000	26.8000	26.8000	26.8000	-3.004%	2	376	-18.843%
2025-12-11	28.1000	28.1000	27.6300	27.6300	+8.737%	21	376	-21.281%
2025-12-10	25.4100	25.4100	25.4100	25.4100	+11.692%	2	357	-14.404%
2025-12-08	22.7500	22.7500	22.7500	22.7500	-1.087%	2	358	-4.396%
2025-12-05	23.0800	23.0800	23.0000	23.0000	+3.837%	3	356	-5.435%
2025-12-04	22.1500	22.1500	22.1500	22.1500	-3.696%	3	358	-1.806%
2025-12-02	23.0000	23.0000	23.0000	23.0000	-2.128%	1	355	-5.435%
2025-12-01	23.3000	23.5000	23.3000	23.5000	+13.801%	4	355	-7.447%
2025-11-28	20.5000	20.6500	20.5000	20.6500	+6.170%	8	355	+5.327%
2025-11-26	19.4500	19.4500	19.4500	19.4500	+17.310%	1	353	+11.825%
2025-11-24	16.5800	16.5800	16.5800	16.5800	+2.346%	1	353	+31.182%
2025-11-21	16.2000	16.2000	16.2000	16.2000	-4.874%	2	353	+34.259%
2025-11-19	17.0300	17.0300	17.0300	17.0300	+1.672%	2	353	+27.716%
2025-11-18	16.7500	16.7500	16.7500	16.7500	-0.060%	1	351	+29.851%
2025-11-14	16.5900	16.7600	16.5900	16.7600	-6.889%	8	351	+29.773%
2025-11-12	18.0000	18.0000	18.0000	18.0000	+7.978%	1	357	+20.833%
2025-11-11	16.2000	16.6700	16.2000	16.6700	+8.599%	4	357	+30.474%
2025-11-10	15.3500	15.3500	15.3500	15.3500	+8.099%	3	359	+41.694%
2025-11-07	14.2000	14.2000	14.2000	14.2000	+1.068%	1	359	+53.169%
2025-11-06	14.1500	14.1500	14.0500	14.0500	-6.830%	3	360	+54.804%
2025-10-30	15.0800	15.0800	15.0800	15.0800	+3.288%	1	360	+44.231%
2025-10-29	13.9500	14.6000	13.8900	14.6000	+10.189%	5	360	+48.973%
2025-10-28	13.2000	13.2500	13.2000	13.2500	+1.145%	4	357	+64.151%
2025-10-27	13.5000	13.5000	13.1000	13.1000	-12.667%	4	357	+66.031%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+1.902%	2	357	+45.000%
2025-10-22	14.7200	14.7200	14.7200	14.7200	+2.436%	1	355	+47.758%
2025-10-21	14.5000	14.5000	14.0000	14.3700	-20.167%	9	354	+51.357%
2025-10-20	17.2500	18.0000	17.2500	18.0000	+3.152%	16	345	+20.833%
2025-10-17	18.0000	18.0000	16.5000	17.4500	-13.827%	11	348	+24.642%
2025-10-16	18.8000	20.2500	18.7300	20.2500	+19.118%	14	346	+7.407%
2025-10-14	17.1500	17.1500	16.8500	17.0000	-0.585%	9	354	+27.941%
2025-10-13	17.2500	17.3200	17.1000	17.1000	+12.500%	5	352	+27.193%
2025-10-10	15.2000	15.2000	15.2000	15.2000	+17.375%	1	388	+43.092%
2025-10-09	16.3000	16.3000	12.9300	12.9500	-10.690%	16	417	+67.954%
2025-10-08	14.7700	14.8500	14.5000	14.5000	+3.571%	6	413	+50.000%
2025-10-07	13.3000	14.0000	13.3000	14.0000	-1.408%	15	417	+55.357%
2025-10-06	14.2100	14.3500	14.1500	14.2000	+4.335%	22	402	+53.169%
2025-10-03	13.7700	14.0000	13.1500	13.6100	-2.786%	20	399	+59.809%
2025-10-02	12.4500	14.0000	12.4500	14.0000	+4.478%	8	390	+55.357%
2025-10-01	13.4700	13.4700	13.4000	13.4000	+3.077%	5	387	+62.313%
2025-09-30	12.9000	13.0000	12.6000	13.0000	-3.561%	38	383	+67.308%
2025-09-29	13.2300	13.4800	13.2300	13.4800	+6.393%	2	389	+61.350%
2025-09-26	12.1400	12.8200	12.1400	12.6700	+6.920%	9	389	+71.665%
2025-09-25	11.0500	11.8500	11.0500	11.8500	+7.727%	12	392	+83.544%
2025-09-24	10.7000	11.0000	10.5500	11.0000	0.000%	5	391	+97.727%
2025-09-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	389	+97.727%
2025-09-22	10.2500	11.0000	10.2500	11.0000	+9.562%	189	389	+97.727%
2025-09-19	9.6600	10.2000	9.6100	10.0400	+12.179%	120	353	+116.633%
2025-09-18	8.9500	8.9500	8.9500	8.9500	+4.070%	5	344	+143.017%
2025-09-17	9.2300	9.2300	8.6000	8.6000	-8.511%	36	339	+152.907%
2025-09-16	9.8000	9.8500	9.4000	9.4000	-3.292%	128	303	+131.383%
2025-09-15	9.7000	9.7400	9.5500	9.7200	+3.514%	71	276	+123.765%
2025-09-12	9.4000	9.4000	9.2000	9.3900	+7.931%	32	270	+131.629%
2025-09-11	8.6200	8.7000	8.5000	8.7000	+1.754%	143	240	+150.000%
2025-09-10	8.5500	8.5500	8.5500	8.5500	+4.908%	1	314	+154.386%
2025-09-09	8.3600	8.3600	8.1300	8.1500	-2.976%	13	314	+166.871%
2025-09-08	8.6000	8.6000	8.4000	8.4000	+1.818%	8	312	+158.929%
2025-09-05	8.0900	8.2500	8.0900	8.2500	+6.452%	78	304	+163.636%
2025-09-04	8.5000	8.5000	7.6000	7.7500	-12.921%	6	226	+180.645%
2025-09-03	8.8900	8.9300	8.8900	8.9000	+1.251%	14	224	+144.382%
2025-09-02	8.5500	8.7900	8.5500	8.7900	+10.845%	8	210	+147.440%
2025-08-29	7.5700	7.9300	7.5700	7.9300	+10.754%	143	199	+174.275%
2025-08-27	7.1600	7.1600	7.1600	7.1600	+8.649%	5	199	+203.771%
2025-08-20	6.5800	6.5900	6.5800	6.5900	-2.659%	119	196	+230.046%
2025-08-18	6.7700	6.7700	6.7700	6.7700	+2.888%	8	77	+221.270%
2025-08-15	6.6000	6.6000	6.5800	6.5800	-10.961%	41	77	+230.547%
2025-08-14	7.3900	7.3900	7.3900	7.3900	+7.413%	30	78	+194.317%
2025-08-12	6.8000	6.8800	6.8000	6.8800	-3.099%	30	83	+216.134%
2025-08-08	7.1000	7.1000	7.1000	7.1000	-3.401%	1	53	+206.338%
2025-08-07	7.1100	7.3500	7.1100	7.3500	+6.987%	41	52	+195.918%
2025-08-06	6.8700	6.8700	6.8700	6.8700	+8.189%	2	11	+216.594%
2025-08-04	6.3500	6.3500	6.3500	6.3500	+4.098%	2	9	+242.520%
2025-08-01	6.4400	6.4400	6.1000	6.1000	0.000%	7	0	+256.557%