Dark

SLV20260918C35
SLV Sep 18 2026 35.00 Call (SLV260918C00035000)
option OPRA

EOD

Jul 30, 2026

18.15-9.250%(-1.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.1500	18.1500	18.1500	18.1500	-9.250%	2	586	0.000%
2026-07-22	20.0000	20.0000	20.0000	20.0000	+7.585%	2	591	-9.250%
2026-07-14	18.5900	18.5900	18.5900	18.5900	+6.229%	11	591	-2.367%
2026-07-13	17.3000	17.5000	17.3000	17.5000	-12.281%	2	602	+3.714%
2026-07-09	19.8700	20.0800	19.8600	19.9500	+12.967%	178	648	-9.023%
2026-07-08	17.6600	17.6600	17.6600	17.6600	-15.381%	2	720	+2.775%
2026-07-07	20.8700	20.8700	20.8700	20.8700	-2.930%	11	721	-13.033%
2026-07-06	21.5100	21.7400	21.4800	21.5000	+5.186%	137	732	-15.581%
2026-07-02	20.4100	20.4700	20.4100	20.4400	+3.915%	7	593	-11.204%
2026-07-01	19.6500	19.6700	19.5700	19.6700	+1.706%	8	593	-7.728%
2026-06-30	20.0000	20.0000	19.2600	19.3400	-20.083%	33	585	-6.153%
2026-06-10	24.3600	24.3600	24.2000	24.2000	-43.099%	4	567	-25.000%
2026-05-12	42.5300	42.5300	42.5300	42.5300	+9.051%	55	569	-57.324%
2026-05-07	39.0000	39.0000	39.0000	39.0000	-2.985%	3	624	-53.462%
2026-04-17	40.2000	40.2000	40.2000	40.2000	+9.091%	2	629	-54.851%
2026-04-16	36.8500	36.8500	36.8500	36.8500	+5.467%	7	629	-50.746%
2026-04-10	34.9400	34.9400	34.9400	34.9400	+3.068%	1	622	-48.054%
2026-04-01	33.9000	33.9000	33.9000	33.9000	+1.802%	15	622	-46.460%
2026-03-31	33.3000	33.3000	33.3000	33.3000	+14.433%	1	607	-45.495%
2026-03-24	29.1000	29.1000	29.1000	29.1000	-21.351%	2	606	-37.629%
2026-03-17	37.0000	37.0000	37.0000	37.0000	-13.753%	7	604	-50.946%
2026-03-11	42.9000	42.9000	42.9000	42.9000	-14.200%	5	637	-57.692%
2026-02-27	50.0000	50.0000	50.0000	50.0000	+9.290%	1	637	-63.700%
2026-02-26	45.7500	45.7500	45.7500	45.7500	-5.670%	2	637	-60.328%
2026-02-25	48.5000	48.5000	48.5000	48.5000	+16.029%	1	638	-62.577%
2026-02-20	40.0000	41.8000	40.0000	41.8000	+3.184%	7	638	-56.579%
2026-02-09	40.3300	40.5100	40.3300	40.5100	+12.434%	2	639	-55.196%
2026-02-06	36.0300	36.0300	36.0300	36.0300	-3.145%	1	639	-49.625%
2026-02-05	33.7100	37.2000	33.7100	37.2000	-21.602%	4	639	-51.210%
2026-02-03	46.0300	47.4500	46.0300	47.4500	+20.431%	6	641	-61.749%
2026-02-02	39.2500	39.4000	39.2500	39.4000	-41.656%	20	645	-53.934%
2026-01-29	74.0600	74.0600	67.5300	67.5300	+0.806%	7	635	-73.123%
2026-01-28	66.9900	66.9900	66.9900	66.9900	-4.300%	1	637	-72.906%
2026-01-26	68.8000	70.0000	68.8000	70.0000	+21.401%	15	638	-74.071%
2026-01-23	57.6600	57.6600	57.6600	57.6600	+10.354%	1	643	-68.522%
2026-01-22	52.2500	52.2500	52.2500	52.2500	+11.241%	2	644	-65.263%
2026-01-15	47.0400	47.0400	46.9700	46.9700	-4.726%	50	646	-61.358%
2026-01-14	47.3100	50.0000	47.3100	49.3000	+13.333%	16	696	-63.185%
2026-01-13	43.5000	43.5000	43.5000	43.5000	+3.571%	5	705	-58.276%
2026-01-12	41.9900	42.6400	41.9900	42.0000	+13.514%	63	710	-56.786%
2026-01-09	36.4000	37.2600	36.4000	37.0000	+13.671%	12	760	-50.946%
2026-01-08	32.5500	32.5500	32.5500	32.5500	-15.455%	5	767	-44.240%
2026-01-06	38.5000	38.5000	38.5000	38.5000	+11.111%	5	771	-52.857%
2026-01-05	34.5000	35.1000	34.5000	34.6500	+16.275%	15	786	-47.619%
2026-01-02	31.8500	31.8500	29.8000	29.8000	+14.836%	6	786	-39.094%
2025-12-19	25.9200	25.9500	25.9200	25.9500	+11.373%	6	786	-30.058%
2025-12-18	23.3000	23.3000	23.3000	23.3000	+0.431%	1	787	-22.103%
2025-12-16	22.2000	23.2000	22.2000	23.2000	+2.882%	5	787	-21.767%
2025-12-15	22.3000	22.5500	22.3000	22.5500	+1.577%	3	791	-19.512%
2025-12-12	20.9000	22.2000	20.8900	22.2000	+2.257%	21	791	-18.243%
2025-12-10	20.3000	21.7100	20.3000	21.7100	+7.742%	7	797	-16.398%
2025-12-09	20.4500	20.4500	20.1500	20.1500	+10.714%	7	799	-9.926%
2025-12-05	18.2000	18.2000	18.2000	18.2000	+5.691%	3	804	-0.275%
2025-12-04	17.2200	17.2200	17.2200	17.2200	-8.356%	2	807	+5.401%
2025-12-03	18.9400	19.1000	18.7900	18.7900	+7.371%	113	807	-3.406%
2025-12-01	17.5000	17.5000	17.5000	17.5000	+4.790%	1	849	+3.714%
2025-11-28	16.0000	16.7200	16.0000	16.7000	+15.014%	47	849	+8.683%
2025-11-26	14.0000	14.5200	14.0000	14.5200	+19.506%	14	872	+25.000%
2025-11-24	12.1500	12.1500	12.1500	12.1500	+4.741%	15	872	+49.383%
2025-11-21	11.6000	11.6000	11.6000	11.6000	-5.614%	1	872	+56.466%
2025-11-20	12.2900	12.2900	12.2900	12.2900	-2.150%	1	872	+47.681%
2025-11-14	12.5000	12.5600	12.5000	12.5600	-8.655%	2	872	+44.506%
2025-11-13	14.3000	14.3000	13.7500	13.7500	+14.583%	4	872	+32.000%
2025-11-10	10.6500	12.0000	10.6500	12.0000	+20.240%	17	870	+51.250%
2025-11-06	9.9800	9.9800	9.9800	9.9800	-0.200%	5	872	+81.864%
2025-11-05	10.0000	10.0000	10.0000	10.0000	0.000%	1	867	+81.500%
2025-11-04	10.3000	10.3000	10.0000	10.0000	-6.542%	2	867	+81.500%
2025-10-31	11.0500	11.0500	10.7000	10.7000	+1.905%	3	866	+69.626%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+4.478%	3	866	+72.857%
2025-10-29	10.4500	10.6000	10.0500	10.0500	+3.608%	57	869	+80.597%
2025-10-28	9.7000	9.7000	9.5000	9.7000	+4.413%	4	814	+87.113%
2025-10-27	8.2000	9.2900	8.2000	9.2900	-14.771%	35	807	+95.371%
2025-10-22	10.4500	10.9000	10.1500	10.9000	+6.863%	16	807	+66.514%
2025-10-21	10.8000	10.8500	9.7500	10.2000	-21.418%	23	806	+77.941%
2025-10-20	13.0000	13.0000	12.9800	12.9800	+7.273%	20	808	+39.831%
2025-10-17	13.2500	13.2500	12.1000	12.1000	-19.064%	6	821	+50.000%
2025-10-16	14.5400	15.5000	14.4500	14.9500	+9.124%	13	822	+21.405%
2025-10-15	13.1400	13.7000	13.1400	13.7000	+13.130%	28	828	+32.482%
2025-10-14	11.3700	12.5400	11.1500	12.1100	+0.083%	20	846	+49.876%
2025-10-13	12.0500	12.4500	11.9000	12.1000	+5.217%	122	842	+50.000%
2025-10-10	11.0000	11.5500	10.5000	11.5000	+34.503%	36	1,093	+57.826%
2025-10-09	11.5500	11.5500	8.5500	8.5500	-14.500%	33	1,098	+112.281%
2025-10-08	10.2500	10.5000	10.0000	10.0000	0.000%	24	1,108	+81.500%
2025-10-07	9.5500	10.0000	9.2000	10.0000	0.000%	19	1,120	+81.500%
2025-10-06	9.7500	10.0400	9.7500	10.0000	+4.712%	30	1,122	+81.500%
2025-10-03	9.5000	9.8000	9.4000	9.5500	+6.111%	33	1,131	+90.052%
2025-10-02	9.3000	9.3800	8.2500	9.0000	-5.363%	162	1,123	+101.667%
2025-10-01	9.6500	9.7400	9.5100	9.5100	+6.854%	37	1,103	+90.852%
2025-09-30	9.4000	9.4000	8.7000	8.9000	-4.813%	135	1,100	+103.933%
2025-09-29	9.2500	9.5500	9.1000	9.3500	+2.747%	113	1,099	+94.118%
2025-09-26	8.1500	9.1000	8.1500	9.1000	+10.303%	28	1,044	+99.451%
2025-09-25	7.4500	8.2500	7.4500	8.2500	+10.000%	125	1,043	+120.000%
2025-09-24	7.2000	7.5000	7.0700	7.5000	+3.448%	31	1,085	+142.000%
2025-09-23	7.5900	7.6000	7.1500	7.2500	-1.226%	116	1,066	+150.345%
2025-09-22	6.8500	7.3600	6.8500	7.3400	+12.923%	172	1,068	+147.275%
2025-09-19	6.5000	6.6500	6.3200	6.5000	+14.035%	79	967	+179.231%
2025-09-18	5.5900	5.7000	5.5600	5.7000	+1.786%	105	913	+218.421%
2025-09-17	5.9000	5.9000	5.3000	5.6000	-9.091%	76	864	+224.107%
2025-09-16	6.4500	6.4500	6.0000	6.1600	-2.686%	60	808	+194.643%
2025-09-15	5.9500	6.3300	5.9500	6.3300	+5.500%	43	839	+186.730%
2025-09-12	6.0000	6.0000	5.9400	6.0000	+10.092%	23	822	+202.500%
2025-09-11	5.1000	5.5500	5.1000	5.4500	+3.810%	86	808	+233.028%
2025-09-10	5.2000	5.3000	5.2000	5.2500	+0.962%	12	737	+245.714%
2025-09-09	5.2500	5.2500	5.1500	5.2000	-2.804%	8	728	+249.038%
2025-09-08	5.2500	5.3500	5.2300	5.3500	+4.902%	19	725	+239.252%
2025-09-05	5.0500	5.2000	5.0500	5.1000	+6.695%	67	729	+255.882%
2025-09-04	5.8000	5.8000	4.7000	4.7800	-18.430%	450	777	+279.707%
2025-09-03	5.9000	6.0800	5.7000	5.8600	+2.807%	81	746	+209.727%
2025-09-02	5.1000	5.8000	5.1000	5.7000	+15.619%	8	758	+218.421%
2025-08-29	4.8000	5.0700	4.5000	4.9300	+7.174%	100	775	+268.154%
2025-08-28	4.6000	4.6000	4.5000	4.6000	+5.991%	19	775	+294.565%
2025-08-27	4.1000	4.4000	4.1000	4.3400	-0.230%	165	769	+318.203%
2025-08-26	4.3500	4.4000	4.2500	4.3500	-3.333%	78	607	+317.241%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-2.808%	3	556	+303.333%
2025-08-22	4.6000	4.6300	4.6000	4.6300	+12.927%	81	553	+292.009%
2025-08-21	4.0500	4.1400	4.0500	4.1000	0.000%	439	523	+342.683%
2025-08-18	4.1000	4.1500	4.1000	4.1000	0.000%	34	84	+342.683%
2025-08-15	4.0000	4.1000	4.0000	4.1000	-4.651%	13	51	+342.683%
2025-08-12	4.1500	4.3000	4.1500	4.3000	+1.176%	8	38	+322.093%
2025-08-11	4.2500	4.2500	4.2500	4.2500	-5.556%	2	33	+327.059%
2025-08-08	4.8500	4.8500	4.5000	4.5000	+2.273%	24	31	+303.333%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+1.149%	2	7	+312.500%
2025-08-06	4.3500	4.3500	4.3500	4.3500	+0.230%	1	5	+317.241%
2025-08-05	4.5500	4.5500	4.3400	4.3400	+20.556%	3	4	+318.203%
2025-08-01	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	+404.167%