Dark

SLV20260918C56
SLV Sep 18 2026 56.00 Call (SLV260918C00056000)
option OPRA

EOD

Jul 30, 2026

2.47+30.000%(+0.57)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.9700	2.4700	1.9700	2.4700	+30.000%	70	9,821	0.000%
2026-07-29	1.8500	2.4100	1.7800	1.9000	+3.261%	108	9,787	+30.000%
2026-07-28	1.7600	1.9300	1.7300	1.8400	-22.034%	68	9,810	+34.239%
2026-07-27	2.3900	2.3900	2.2300	2.3600	+2.165%	155	9,831	+4.661%
2026-07-24	2.3900	2.6200	2.3100	2.3100	+4.054%	31	9,845	+6.926%
2026-07-23	2.2800	2.4000	2.1500	2.2200	-25.503%	198	9,860	+11.261%
2026-07-22	2.9300	3.5600	2.9100	2.9800	+18.254%	359	9,867	-17.114%
2026-07-21	2.5800	2.7300	2.5200	2.5200	+29.231%	152	9,809	-1.984%
2026-07-20	2.0300	2.1000	1.9100	1.9500	+3.723%	280	9,819	+26.667%
2026-07-17	1.6600	1.9200	1.6600	1.8800	+2.732%	116	9,795	+31.383%
2026-07-16	2.0000	2.0000	1.7700	1.8300	-26.800%	224	9,773	+34.973%
2026-07-15	2.6800	2.6800	2.1400	2.5000	-9.091%	474	9,827	-1.200%
2026-07-14	2.9000	3.1100	2.7400	2.7500	+11.336%	364	9,605	-10.182%
2026-07-13	2.7000	2.7000	2.3500	2.4700	-22.327%	43	9,543	0.000%
2026-07-10	3.4000	3.4000	3.1700	3.1800	-9.143%	155	9,536	-22.327%
2026-07-09	3.6400	3.8100	3.5000	3.5000	+16.667%	805	9,603	-29.429%
2026-07-08	3.1500	3.1500	2.7500	3.0000	-21.466%	107	9,263	-17.667%
2026-07-07	4.6500	4.6500	3.5000	3.8200	-16.044%	3,226	9,281	-35.340%
2026-07-06	4.5100	4.7500	4.4000	4.5500	+10.706%	7,495	7,490	-45.714%
2026-07-02	4.3500	4.8000	4.1000	4.1100	+7.592%	301	799	-39.903%
2026-07-01	3.9500	4.2600	3.7800	3.8200	+1.867%	37	799	-35.340%
2026-06-30	3.9000	3.9000	3.7500	3.7500	+16.460%	7	792	-34.133%
2026-06-29	3.2200	3.2200	3.2200	3.2200	-14.133%	6	792	-23.292%
2026-06-26	3.8300	4.0000	3.7500	3.7500	+11.940%	24	789	-34.133%
2026-06-25	3.3500	3.7000	3.1900	3.3500	+12.795%	140	843	-26.269%
2026-06-24	3.5000	3.8500	2.9700	2.9700	-37.736%	203	753	-16.835%
2026-06-23	5.3100	5.3100	4.6500	4.7700	-53.005%	95	581	-48.218%
2026-06-16	10.1500	10.1500	10.1500	10.1500	-5.405%	2	518	-75.665%
2026-06-15	10.8500	10.8500	10.7300	10.7300	+20.562%	4	518	-76.980%
2026-06-12	8.9000	8.9000	8.9000	8.9000	+31.657%	1	518	-72.247%
2026-06-10	7.2600	7.2600	6.7600	6.7600	-24.385%	35	518	-63.462%
2026-06-09	8.9400	8.9400	8.9400	8.9400	-1.215%	1	517	-72.371%
2026-06-05	9.0500	9.0500	9.0500	9.0500	-38.561%	8	516	-72.707%
2026-05-29	14.7300	14.7300	14.7300	14.7300	-6.595%	3	516	-83.232%
2026-05-20	15.4800	15.7700	15.4800	15.7700	-1.683%	13	519	-84.337%
2026-05-15	15.9500	16.0400	15.9500	16.0400	-32.034%	2	522	-84.601%
2026-05-11	23.6000	23.6000	23.6000	23.6000	+40.476%	3	524	-89.534%
2026-05-06	16.8000	16.8000	16.8000	16.8000	+6.667%	1	524	-85.298%
2026-04-27	15.7000	15.7500	15.6900	15.7500	-4.834%	10	525	-84.317%
2026-04-23	16.5500	16.5500	16.5500	16.5500	-5.966%	1	520	-85.076%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+3.529%	16	519	-85.966%
2026-04-21	17.0000	17.0000	17.0000	17.0000	-10.526%	1	527	-85.471%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+17.284%	1	527	-87.000%
2026-04-13	16.2000	16.2000	16.2000	16.2000	-7.057%	1	528	-84.753%
2026-04-10	17.4300	17.4300	17.4300	17.4300	+6.606%	10	528	-85.829%
2026-04-09	16.3500	16.3500	16.3500	16.3500	+3.481%	1	538	-84.893%
2026-04-02	15.8000	15.8000	15.8000	15.8000	+13.669%	1	537	-84.367%
2026-03-24	13.9000	13.9000	13.9000	13.9000	+11.647%	15	537	-82.230%
2026-03-20	12.4500	12.4500	12.4500	12.4500	-7.709%	5	537	-80.161%
2026-03-19	13.4900	13.4900	13.4900	13.4900	-32.718%	1	532	-81.690%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-11.205%	1	533	-87.681%
2026-03-13	22.5800	22.5800	22.5800	22.5800	-11.520%	3	533	-89.061%
2026-03-12	25.5200	25.5200	25.5200	25.5200	-4.598%	20	533	-90.321%
2026-03-09	25.0000	26.7500	25.0000	26.7500	+13.156%	21	533	-90.766%
2026-03-05	23.6400	23.6400	23.6400	23.6400	-6.004%	1	521	-89.552%
2026-03-03	25.1500	25.1500	25.1500	25.1500	+28.776%	2	521	-90.179%
2026-02-19	19.5300	19.5300	19.5300	19.5300	+6.721%	1	521	-87.353%
2026-02-12	18.4000	18.5700	18.0800	18.3000	-10.732%	109	521	-86.503%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-59.155%	1	606	-87.951%
2026-01-28	47.6000	50.1900	47.6000	50.1900	+16.667%	15	606	-95.079%
2026-01-27	43.0200	43.0200	43.0200	43.0200	-19.287%	1	606	-94.258%
2026-01-26	44.8000	53.3000	44.8000	53.3000	+63.397%	31	607	-95.366%
2026-01-20	32.6200	32.6200	32.6200	32.6200	+11.712%	1	623	-92.428%
2026-01-15	29.2900	29.2900	29.2000	29.2000	-6.079%	4	624	-91.541%
2026-01-14	30.0000	31.0900	30.0000	31.0900	+24.261%	48	628	-92.055%
2026-01-12	24.1900	25.0200	24.1900	25.0200	+23.069%	61	634	-90.128%
2026-01-09	20.3300	20.3300	20.3300	20.3300	+8.775%	2	634	-87.850%
2026-01-07	19.0500	19.0500	18.6700	18.6900	-10.231%	210	634	-86.784%
2026-01-06	19.2000	21.0200	19.2000	20.8200	+19.724%	10	771	-88.136%
2026-01-05	17.5500	17.5500	17.3900	17.3900	+16.321%	8	772	-85.796%
2026-01-02	14.9500	14.9500	14.9500	14.9500	+7.942%	3	772	-83.478%
2025-12-31	14.4700	14.5700	13.8500	13.8500	-20.812%	70	699	-82.166%
2025-12-30	17.4900	17.4900	17.4900	17.4900	+18.176%	45	699	-85.878%
2025-12-29	15.3800	15.4900	14.4700	14.8000	-16.147%	280	735	-83.311%
2025-12-26	16.2800	17.6500	16.2800	17.6500	+29.971%	15	497	-86.006%
2025-12-23	13.5800	13.5800	13.5800	13.5800	+11.862%	1	509	-81.811%
2025-12-22	12.1400	12.1400	12.1400	12.1400	+22.133%	1	510	-79.654%
2025-12-18	9.8500	9.9400	9.8500	9.9400	-7.963%	2	509	-75.151%
2025-12-17	10.0500	10.8000	10.0500	10.8000	+22.034%	11	507	-77.130%
2025-12-16	8.7900	8.8500	8.6200	8.8500	-3.279%	35	498	-72.090%
2025-12-15	9.1500	9.1500	9.1500	9.1500	+16.561%	1	473	-73.005%
2025-12-12	9.2000	9.3300	7.5800	7.8500	-12.192%	58	473	-68.535%
2025-12-11	8.4500	9.2200	8.4500	8.9400	+8.364%	19	420	-72.371%
2025-12-10	7.3700	8.3000	7.3700	8.2500	+9.272%	29	438	-70.061%
2025-12-09	7.4500	7.5500	7.4500	7.5500	+20.800%	95	424	-67.285%
2025-12-05	6.3900	6.4000	6.2500	6.2500	+12.613%	19	412	-60.480%
2025-12-04	5.4900	5.6500	5.4900	5.5500	-20.714%	14	422	-55.495%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+3.093%	10	418	-64.714%
2025-12-01	6.7900	6.7900	6.7900	6.7900	+99.706%	40	408	-63.623%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+13.333%	118	408	-27.353%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-5.956%	17	290	-17.667%
2025-11-17	3.4000	3.4000	3.1900	3.1900	-12.603%	13	273	-22.571%
2025-11-14	3.3000	3.6500	3.3000	3.6500	-14.118%	179	263	-32.329%
2025-11-13	4.3000	4.3000	4.1300	4.2500	-3.409%	6	89	-41.882%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+58.273%	5	83	-43.864%
2025-11-10	2.7800	2.7800	2.7800	2.7800	+26.364%	1	82	-11.151%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+4.265%	1	82	+12.273%
2025-10-27	2.1000	2.1100	2.1000	2.1100	-29.667%	60	83	+17.062%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-18.033%	1	83	-17.667%
2025-10-20	3.8500	3.8500	3.6000	3.6600	-5.426%	70	83	-32.514%
2025-10-17	3.9500	4.0200	3.4800	3.8700	+24.839%	40	24	-36.176%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+44.186%	1	44	-20.323%
2025-10-10	2.1500	2.1500	2.1500	2.1500	-12.602%	10	44	+14.884%
2025-10-08	2.4200	2.4600	2.4200	2.4600	+17.143%	30	34	+0.407%
2025-10-01	2.1000	2.1000	2.1000	2.1000	+5.000%	3	4	+17.619%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+25.000%	1	4	+23.500%
2025-09-23	1.6000	1.6000	1.6000	1.6000	0.000%	3	3	+54.375%