Dark

SLV20260918C53
SLV Sep 18 2026 53.00 Call (SLV260918C00053000)
option OPRA

EOD

Jul 30, 2026

3.79+26.333%(+0.79)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.1000	3.8500	3.0200	3.7900	+26.333%	273	1,593	0.000%
2026-07-29	2.8800	3.7000	2.7800	3.0000	+6.383%	196	1,439	+26.333%
2026-07-28	2.7900	2.9800	2.7000	2.8200	-19.886%	129	1,547	+34.397%
2026-07-27	3.7000	3.8000	3.3900	3.5200	-0.283%	126	1,629	+7.670%
2026-07-24	3.5000	3.9000	3.5000	3.5300	+8.615%	237	1,661	+7.365%
2026-07-23	3.4400	3.4900	3.2500	3.2500	-24.419%	152	1,579	+16.615%
2026-07-22	4.3300	5.0000	4.3000	4.3000	+12.565%	148	1,580	-11.860%
2026-07-21	3.9200	4.0500	3.7200	3.8200	+34.035%	223	1,606	-0.785%
2026-07-20	3.0800	3.2000	2.8500	2.8500	-0.350%	81	1,605	+32.982%
2026-07-17	2.5700	2.8800	2.5700	2.8600	+5.535%	177	1,556	+32.517%
2026-07-16	2.9100	3.0000	2.7100	2.7100	-23.229%	1,139	1,660	+39.852%
2026-07-15	3.8500	3.8500	3.2500	3.5300	-12.624%	1,086	1,745	+7.365%
2026-07-14	4.4000	4.4000	3.9900	4.0400	+15.429%	196	737	-6.188%
2026-07-13	3.8500	3.8500	3.4900	3.5000	-20.455%	165	655	+8.286%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-14.563%	1	623	-13.864%
2026-07-09	5.1500	5.1500	5.1500	5.1500	+19.767%	1	622	-26.408%
2026-07-08	4.2800	4.3000	3.8500	4.3000	-16.828%	52	622	-11.860%
2026-07-07	6.0000	6.0000	5.1000	5.1700	-14.827%	5	584	-26.692%
2026-07-06	6.1500	6.2000	6.0700	6.0700	+2.017%	5	586	-37.562%
2026-07-02	6.3700	6.3700	5.9500	5.9500	+19.000%	8	588	-36.303%
2026-07-01	5.0000	5.7500	5.0000	5.0000	+1.010%	47	588	-24.200%
2026-06-30	5.6000	5.6000	4.9500	4.9500	+10.000%	33	610	-23.434%
2026-06-29	4.5600	4.5600	4.3000	4.5000	-8.350%	30	613	-15.778%
2026-06-26	4.9500	5.3500	4.9100	4.9100	+5.365%	44	613	-22.811%
2026-06-25	4.3500	4.9400	4.3500	4.6600	+7.126%	67	587	-18.670%
2026-06-24	5.0000	5.2600	3.9300	4.3500	-34.290%	364	522	-12.874%
2026-06-23	6.8000	6.8000	6.6200	6.6200	-23.733%	11	275	-42.749%
2026-06-22	9.6200	9.6200	8.6800	8.6800	-25.043%	6	286	-56.336%
2026-06-17	11.5800	11.5800	11.5800	11.5800	+7.721%	1	293	-67.271%
2026-06-11	8.4000	10.7600	8.4000	10.7500	+21.469%	7	293	-64.744%
2026-06-09	10.4200	10.4200	8.8500	8.8500	-22.707%	7	286	-57.175%
2026-06-08	11.1500	11.4500	11.1500	11.4500	+2.324%	3	282	-66.900%
2026-06-05	11.5300	11.5300	11.1200	11.1900	-36.239%	28	279	-66.130%
2026-05-26	17.5500	17.5500	17.5500	17.5500	-39.483%	1	254	-78.405%
2026-05-13	29.0000	29.0000	29.0000	29.0000	+80.685%	2	254	-86.931%
2026-05-05	16.0500	16.0500	16.0500	16.0500	-16.056%	1	256	-76.386%
2026-04-09	19.1200	19.1200	19.1200	19.1200	+20.860%	3	256	-80.178%
2026-03-23	15.8200	15.8200	15.8200	15.8200	+12.678%	3	259	-76.043%
2026-03-20	14.0400	14.0400	14.0400	14.0400	-48.058%	2	259	-73.006%
2026-03-04	27.1600	27.1600	27.0300	27.0300	+7.689%	2	259	-85.979%
2026-03-03	25.5300	25.5300	25.1000	25.1000	+16.690%	6	261	-84.900%
2026-02-18	21.5100	21.5100	21.5100	21.5100	+20.504%	4	259	-82.380%
2026-02-17	17.2000	17.8500	17.2000	17.8500	-16.783%	2	255	-78.768%
2026-02-13	21.0000	21.4500	21.0000	21.4500	+9.160%	15	264	-82.331%
2026-02-12	26.0400	26.0400	19.6500	19.6500	-11.486%	26	264	-80.712%
2026-02-02	22.2000	22.2000	22.2000	22.2000	-17.778%	5	271	-82.928%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-53.504%	1	276	-85.963%
2026-01-29	58.0700	58.0700	58.0700	58.0700	+26.239%	2	275	-93.473%
2026-01-26	48.4200	48.4200	46.0000	46.0000	+10.180%	3	276	-91.761%
2026-01-23	41.7500	41.7500	41.7500	41.7500	+24.627%	10	279	-90.922%
2026-01-21	34.1500	34.7500	33.2500	33.5000	-8.093%	17	289	-88.687%
2026-01-20	36.4500	36.4500	36.4500	36.4500	+17.961%	1	296	-89.602%
2026-01-15	30.9000	30.9000	30.9000	30.9000	+15.299%	1	295	-87.735%
2026-01-12	26.3000	26.8000	26.3000	26.8000	+20.993%	2	295	-85.858%
2026-01-09	22.4000	22.4000	22.1500	22.1500	+16.456%	10	297	-82.889%
2026-01-08	19.0000	19.0200	19.0000	19.0200	-15.089%	11	298	-80.074%
2026-01-06	22.4000	22.4000	22.4000	22.4000	+13.706%	2	293	-83.080%
2026-01-05	19.9000	19.9000	19.6600	19.7000	+20.342%	14	298	-80.761%
2026-01-02	16.3700	16.3700	16.3700	16.3700	+6.437%	2	298	-76.848%
2025-12-31	16.9000	16.9300	15.0800	15.3800	-20.925%	54	313	-75.358%
2025-12-30	19.7500	20.0000	19.4500	19.4500	+20.807%	15	313	-80.514%
2025-12-29	17.5500	17.6500	16.1000	16.1000	-17.224%	16	315	-76.460%
2025-12-26	19.0000	19.8000	19.0000	19.4500	+23.335%	58	300	-80.514%
2025-12-24	15.7700	15.7700	15.7700	15.7700	+11.844%	1	330	-75.967%
2025-12-23	14.1000	14.1000	14.1000	14.1000	+12.172%	1	330	-73.121%
2025-12-19	12.0000	12.5700	12.0000	12.5700	+11.733%	6	329	-69.849%
2025-12-18	11.2500	11.2500	11.2500	11.2500	-2.174%	1	323	-66.311%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+10.790%	10	324	-67.043%
2025-12-15	10.0000	10.3800	10.0000	10.3800	+15.333%	113	334	-63.487%
2025-12-12	10.5100	10.5100	8.9100	9.0000	-12.791%	124	238	-57.889%
2025-12-11	9.7000	10.3200	9.7000	10.3200	+23.593%	2	347	-63.275%
2025-12-10	8.8000	8.8000	8.3500	8.3500	-2.907%	3	347	-54.611%
2025-12-09	7.7000	8.8500	7.7000	8.6000	+24.638%	204	348	-55.930%
2025-12-08	7.1500	7.1500	6.9000	6.9000	-7.383%	7	196	-45.072%
2025-12-05	7.4400	7.7000	7.4400	7.4500	+16.406%	30	191	-49.128%
2025-12-04	7.3000	7.3000	6.2800	6.4000	-17.526%	34	187	-40.781%
2025-12-03	8.2300	8.2500	7.7600	7.7600	-5.018%	38	202	-51.160%
2025-12-02	8.0000	8.1700	7.5000	8.1700	-1.566%	81	168	-53.611%
2025-12-01	8.0000	8.5000	8.0000	8.3000	+17.730%	5	137	-54.337%
2025-11-28	6.8300	7.0500	6.8300	7.0500	+71.951%	7	134	-46.241%
2025-11-25	4.1000	4.1000	4.1000	4.1000	+1.235%	100	132	-7.561%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-19.000%	10	32	-6.420%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+9.890%	1	22	-24.200%
2025-11-12	4.5500	4.5500	4.5500	4.5500	+51.667%	10	13	-16.703%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+7.143%	5	13	+26.333%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+4.869%	1	8	+35.357%
2025-11-04	2.6700	2.6700	2.6700	2.6700	-11.000%	1	7	+41.948%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-36.170%	1	5	+26.333%
2025-10-15	4.7000	4.7000	4.7000	4.7000	0.000%	5	5	-19.362%