Dark

SLV20260918C57
SLV Sep 18 2026 57.00 Call (SLV260918C00057000)
option OPRA

EOD

Jul 30, 2026

2.14+20.225%(+0.36)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7400	2.1500	1.7400	2.1400	+20.225%	161	1,608	0.000%
2026-07-29	1.5700	2.0700	1.5500	1.7800	+11.250%	35	1,570	+20.225%
2026-07-28	1.5900	1.6300	1.5000	1.6000	-20.792%	95	1,573	+33.750%
2026-07-27	2.1800	2.2200	2.0200	2.0200	-0.980%	153	1,571	+5.941%
2026-07-24	2.1500	2.2900	2.0400	2.0400	+6.806%	138	1,575	+4.902%
2026-07-23	2.0900	2.1300	1.9000	1.9100	-27.925%	822	1,570	+12.042%
2026-07-22	2.7500	3.1900	2.6500	2.6500	+18.304%	153	869	-19.245%
2026-07-21	2.1900	2.4100	2.1800	2.2400	+33.333%	135	844	-4.464%
2026-07-20	1.7600	1.8000	1.6800	1.6800	+3.067%	86	825	+27.381%
2026-07-17	1.5600	1.6400	1.5600	1.6300	+2.516%	42	756	+31.288%
2026-07-16	1.6400	1.6600	1.5800	1.5900	-25.352%	55	766	+34.591%
2026-07-15	2.1900	2.2000	1.8800	2.1300	-11.618%	132	790	+0.469%
2026-07-14	2.7100	2.7100	2.3900	2.4100	+13.146%	144	783	-11.203%
2026-07-13	2.4200	2.4300	2.0900	2.1300	-25.263%	35	644	+0.469%
2026-07-10	2.9900	3.0000	2.8500	2.8500	-14.157%	22	639	-24.912%
2026-07-09	3.3700	3.4200	3.2000	3.3200	+33.333%	44	626	-35.542%
2026-07-08	2.8600	2.8600	2.4500	2.4900	-20.701%	19	633	-14.056%
2026-07-07	3.6600	3.6600	3.1400	3.1400	-25.592%	87	628	-31.847%
2026-07-06	4.0500	4.2200	3.9900	4.2200	+11.640%	85	598	-49.289%
2026-07-02	3.9100	4.4000	3.7800	3.7800	+16.308%	140	570	-43.386%
2026-07-01	3.7500	3.7500	3.2500	3.2500	-7.143%	117	570	-34.154%
2026-06-30	3.2500	3.6000	3.2500	3.5000	+21.107%	10	503	-38.857%
2026-06-29	2.8800	2.9200	2.8800	2.8900	-13.731%	17	502	-25.952%
2026-06-26	3.5300	3.5800	3.3500	3.3500	+7.717%	24	504	-36.119%
2026-06-25	2.9500	3.3000	2.9500	3.1100	-1.270%	74	504	-31.190%
2026-06-24	3.3200	3.3400	3.1500	3.1500	-26.744%	55	454	-32.063%
2026-06-23	4.6000	4.8300	4.3000	4.3000	-36.296%	246	414	-50.233%
2026-06-18	7.5500	7.5500	6.7500	6.7500	-28.571%	22	328	-68.296%
2026-06-15	9.4500	9.4500	9.4500	9.4500	+17.100%	3	328	-77.354%
2026-06-12	8.2500	8.2500	8.0700	8.0700	-0.738%	3	328	-73.482%
2026-06-11	6.2500	8.2200	6.2500	8.1300	+20.089%	10	328	-73.678%
2026-06-10	7.0000	7.0000	6.7700	6.7700	-2.590%	3	331	-68.390%
2026-06-09	6.9000	6.9500	6.6700	6.9500	-18.235%	4	332	-69.209%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-3.079%	5	331	-74.824%
2026-06-05	9.2200	9.2200	8.7700	8.7700	-28.115%	9	331	-75.599%
2026-05-28	12.2000	12.2000	12.2000	12.2000	-18.066%	3	325	-82.459%
2026-05-20	14.9000	14.9100	14.8900	14.8900	-5.700%	5	324	-85.628%
2026-05-15	15.8000	15.8000	15.5500	15.7900	-38.917%	3	329	-86.447%
2026-05-13	23.9500	25.8500	23.9500	25.8500	+61.059%	2	329	-91.721%
2026-05-06	16.0500	16.0500	16.0500	16.0500	+7.000%	1	331	-86.667%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-5.363%	5	332	-85.733%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-5.935%	1	327	-86.498%
2026-04-22	16.8500	16.8500	16.8500	16.8500	+1.813%	1	326	-87.300%
2026-04-21	16.5500	16.5500	16.5500	16.5500	-18.150%	1	326	-87.069%
2026-04-17	20.2200	20.2200	20.2200	20.2200	+12.835%	1	326	-89.416%
2026-04-16	18.3000	18.3000	17.9200	17.9200	-2.077%	2	325	-88.058%
2026-04-14	17.6000	18.3000	17.6000	18.3000	+23.232%	3	323	-88.306%
2026-04-13	14.8500	14.8500	14.8500	14.8500	-5.714%	1	324	-85.589%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+5.000%	1	324	-86.413%
2026-04-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	325	-85.733%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+11.940%	1	323	-85.733%
2026-03-24	13.4000	13.4000	13.4000	13.4000	-20.428%	5	323	-84.030%
2026-03-18	16.8400	16.8400	16.8400	16.8400	-20.227%	10	326	-87.292%
2026-03-17	21.1500	21.1500	21.1100	21.1100	+0.716%	14	331	-89.863%
2026-03-13	20.9100	20.9600	20.9100	20.9600	-6.429%	15	331	-89.790%
2026-03-03	22.4000	22.4000	22.4000	22.4000	-24.452%	3	322	-90.446%
2026-03-02	29.6500	29.6500	29.6500	29.6500	-6.820%	1	323	-92.782%
2026-02-27	31.8200	31.8200	31.8200	31.8200	+69.707%	1	322	-93.275%
2026-02-18	18.7500	18.7500	18.7500	18.7500	+21.991%	3	323	-88.587%
2026-02-17	15.3700	15.3700	15.3700	15.3700	-16.011%	1	320	-86.077%
2026-02-12	19.5000	19.5000	18.3000	18.3000	-18.558%	141	321	-88.306%
2026-02-10	23.0500	23.0500	22.4700	22.4700	+0.537%	3	321	-90.476%
2026-02-09	22.3500	22.3500	22.3500	22.3500	+17.942%	1	322	-90.425%
2026-02-06	18.9500	18.9500	18.9500	18.9500	+2.156%	1	321	-88.707%
2026-02-05	18.5500	18.5500	18.5500	18.5500	-19.137%	42	320	-88.464%
2026-01-30	33.0500	33.0500	22.9000	22.9400	-46.898%	15	285	-90.671%
2026-01-26	45.0000	50.7800	43.2000	43.2000	+15.231%	8	276	-95.046%
2026-01-23	34.5000	37.4900	34.5000	37.4900	+17.708%	7	284	-94.292%
2026-01-20	31.6400	31.8500	31.6400	31.8500	+6.522%	36	289	-93.281%
2026-01-14	29.2000	29.9000	29.2000	29.9000	+20.808%	2	289	-92.843%
2026-01-13	24.7500	24.7500	24.7500	24.7500	+1.978%	2	290	-91.354%
2026-01-12	23.9500	24.2700	23.9500	24.2700	+25.103%	4	292	-91.183%
2026-01-09	19.4900	19.5600	19.4000	19.4000	+16.168%	8	292	-88.969%
2026-01-08	15.7500	16.7000	15.7500	16.7000	-8.942%	10	296	-87.186%
2026-01-07	17.8800	18.3500	17.8800	18.3400	-7.327%	5	299	-88.332%
2026-01-06	20.3300	20.3300	19.7900	19.7900	+39.072%	14	302	-89.186%
2026-01-02	14.0200	14.2500	14.0200	14.2300	+3.717%	4	314	-84.961%
2025-12-31	15.0100	15.0700	13.6300	13.7200	-20.233%	12	304	-84.402%
2025-12-30	17.2000	17.2000	17.2000	17.2000	+17.007%	2	304	-87.558%
2025-12-29	14.7500	14.7500	14.7000	14.7000	-22.509%	12	306	-85.442%
2025-12-26	16.7700	18.9700	16.7700	18.9700	+34.730%	39	314	-88.719%
2025-12-24	13.2000	14.0800	13.2000	14.0800	+25.156%	5	283	-84.801%
2025-12-22	11.9000	11.9000	11.2500	11.2500	+4.651%	120	283	-80.978%
2025-12-19	10.3000	10.7500	10.3000	10.7500	+14.119%	12	379	-80.093%
2025-12-18	9.4200	9.4200	9.4200	9.4200	-6.082%	1	391	-77.282%
2025-12-17	9.4500	10.3900	9.4000	10.0300	+20.120%	268	390	-78.664%
2025-12-16	8.3800	8.5000	8.1500	8.3500	-3.468%	36	491	-74.371%
2025-12-15	8.4200	8.7500	8.1100	8.6500	+17.687%	25	458	-75.260%
2025-12-12	8.0000	8.0000	7.3500	7.3500	-10.909%	62	463	-70.884%
2025-12-11	8.1700	8.8500	7.9500	8.2500	+14.743%	224	403	-74.061%
2025-12-10	7.1900	7.1900	7.1900	7.1900	-2.044%	4	285	-70.236%
2025-12-09	6.6800	7.3400	6.6800	7.3400	+22.333%	4	289	-70.845%
2025-12-05	6.1500	6.1500	6.0000	6.0000	+12.360%	12	286	-64.333%
2025-12-04	5.3500	5.4500	5.3400	5.3400	-21.471%	5	286	-59.925%
2025-12-03	6.7900	6.8000	6.7900	6.8000	-1.019%	2	289	-68.529%
2025-12-01	6.5000	7.1300	6.3600	6.8700	+20.526%	10	288	-68.850%
2025-11-28	5.2600	5.7000	5.2600	5.7000	+54.054%	6	285	-62.456%
2025-11-26	3.7000	3.7000	3.7000	3.7000	+18.971%	7	291	-42.162%
2025-11-14	3.1100	3.1100	3.1100	3.1100	-19.221%	2	291	-31.190%
2025-11-13	4.1000	4.1000	3.8500	3.8500	-7.005%	3	291	-44.416%
2025-11-12	3.4000	4.1400	3.4000	4.1400	+44.755%	18	288	-48.309%
2025-11-11	2.8600	2.8600	2.8600	2.8600	+37.500%	5	295	-25.175%
2025-11-05	2.1000	2.1000	2.0800	2.0800	+4.000%	40	295	+2.885%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-25.926%	2	278	+7.000%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+37.056%	3	275	-20.741%
2025-10-28	1.7500	1.9700	1.7500	1.9700	+2.604%	21	275	+8.629%
2025-10-27	1.8900	1.9200	1.8900	1.9200	-15.789%	250	269	+11.458%
2025-10-21	2.2600	2.2800	2.2200	2.2800	-35.043%	258	269	-6.140%
2025-10-20	3.5100	3.5100	3.5100	3.5100	-0.567%	6	18	-39.031%
2025-10-17	3.5300	3.5300	3.5300	3.5300	-7.105%	36	21	-39.377%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+80.095%	2	56	-43.684%
2025-10-09	2.1100	2.1100	2.1100	2.1100	+15.301%	12	54	+1.422%
2025-10-07	2.0000	2.0000	1.8200	1.8300	+10.241%	37	43	+16.940%
2025-10-02	1.6600	1.6600	1.6600	1.6600	-17.000%	1	7	+28.916%
2025-09-29	1.9600	2.0000	1.9600	2.0000	0.000%	6	6	+7.000%