Dark

SLV20260918C58
SLV Sep 18 2026 58.00 Call (SLV260918C00058000)
option OPRA

EOD

Jul 30, 2026

1.85+20.915%(+0.32)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4300	1.8700	1.4300	1.8500	+20.915%	468	3,679	0.000%
2026-07-29	1.4000	1.7500	1.3200	1.5300	+10.870%	208	3,333	+20.915%
2026-07-28	1.4100	1.4600	1.3100	1.3800	-18.824%	70	3,378	+34.058%
2026-07-27	1.8600	1.9000	1.7000	1.7000	-4.494%	25	3,389	+8.824%
2026-07-24	1.7100	2.0000	1.7100	1.7800	+5.952%	99	3,378	+3.933%
2026-07-23	1.8000	1.8000	1.6500	1.6800	-28.814%	61	3,318	+10.119%
2026-07-22	2.1900	2.8200	2.1900	2.3600	+21.026%	137	3,322	-21.610%
2026-07-21	1.8500	2.1000	1.8500	1.9500	+36.364%	125	3,329	-5.128%
2026-07-20	1.5300	1.6000	1.4300	1.4300	0.000%	79	3,321	+29.371%
2026-07-17	1.3000	1.4700	1.3000	1.4300	+1.418%	40	3,301	+29.371%
2026-07-16	1.5700	1.5900	1.3500	1.4100	-22.527%	864	3,589	+31.206%
2026-07-15	2.0000	2.0500	1.6300	1.8200	-14.953%	176	3,711	+1.648%
2026-07-14	2.3000	2.3500	2.1200	2.1400	+10.881%	105	3,727	-13.551%
2026-07-13	2.3000	2.3000	1.8500	1.9300	-22.800%	98	3,686	-4.145%
2026-07-10	2.5300	2.6700	2.4000	2.5000	-9.747%	126	3,652	-26.000%
2026-07-09	2.8700	3.0800	2.7500	2.7700	+10.800%	1,802	3,611	-33.213%
2026-07-08	2.4600	2.5000	2.1800	2.5000	-17.763%	133	2,389	-26.000%
2026-07-07	3.4800	3.7000	2.8000	3.0400	-20.000%	135	2,304	-39.145%
2026-07-06	3.6700	3.8500	3.6000	3.8000	+11.111%	715	2,301	-51.316%
2026-07-02	3.5100	3.9500	3.3200	3.4200	+17.123%	504	2,190	-45.906%
2026-07-01	3.4600	3.6200	2.9200	2.9200	-12.836%	195	2,190	-36.644%
2026-06-30	2.8400	3.3500	2.8400	3.3500	+28.846%	10	2,064	-44.776%
2026-06-29	2.5700	2.6100	2.5600	2.6000	-13.333%	29	2,060	-28.846%
2026-06-26	3.1700	3.2500	3.0000	3.0000	+2.740%	16	2,060	-38.333%
2026-06-25	2.7200	2.9700	2.7200	2.9200	+21.162%	16	2,048	-36.644%
2026-06-24	2.9500	3.1500	2.3900	2.4100	-39.750%	450	2,041	-23.237%
2026-06-23	4.2500	4.4500	3.9000	4.0000	-29.204%	146	1,898	-53.750%
2026-06-22	6.4500	6.4500	5.6500	5.6500	-6.919%	13	1,823	-67.257%
2026-06-18	6.4000	6.4500	5.8500	6.0700	-27.479%	38	1,840	-69.522%
2026-06-17	9.5800	9.5900	8.3700	8.3700	-4.886%	12	1,840	-77.897%
2026-06-16	9.0000	9.0000	8.3400	8.8000	-5.478%	6	1,840	-78.977%
2026-06-15	9.6600	9.6600	9.3100	9.3100	+20.129%	10	1,851	-80.129%
2026-06-12	7.0400	7.7500	7.0400	7.7500	+0.519%	4	1,851	-76.129%
2026-06-11	5.6400	7.7100	5.6400	7.7100	+31.795%	191	1,851	-76.005%
2026-06-10	6.5500	6.5500	5.8400	5.8500	-7.583%	355	1,746	-68.376%
2026-06-09	6.6400	6.6400	6.2500	6.3300	-19.363%	313	1,811	-70.774%
2026-06-08	7.8500	7.8500	7.8500	7.8500	-1.382%	1	1,644	-76.433%
2026-06-05	8.9500	8.9500	7.9200	7.9600	-37.764%	50	1,643	-76.759%
2026-06-01	12.4200	12.9000	12.4200	12.7900	-2.515%	41	1,663	-85.536%
2026-05-28	12.6000	13.1200	12.5200	13.1200	-4.443%	40	1,626	-85.899%
2026-05-22	13.7200	13.7300	13.7100	13.7300	+2.463%	15	1,611	-86.526%
2026-05-19	13.2500	13.4000	13.2500	13.4000	-15.723%	2	1,621	-86.194%
2026-05-18	15.9000	15.9000	15.9000	15.9000	+6.000%	1	1,621	-88.365%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-29.245%	1	1,621	-87.667%
2026-05-12	21.2000	21.2000	21.2000	21.2000	-0.935%	5	1,619	-91.274%
2026-05-11	22.0500	22.0500	21.4000	21.4000	+22.286%	6	1,619	-91.355%
2026-05-08	18.5000	18.5000	17.5000	17.5000	+2.339%	2	1,629	-89.429%
2026-05-07	18.0000	18.1000	17.1000	17.1000	+10.323%	7	1,635	-89.181%
2026-05-06	15.5000	15.5000	15.5000	15.5000	+18.774%	5	1,635	-88.065%
2026-05-04	13.0500	13.0500	13.0500	13.0500	-6.786%	1	1,630	-85.824%
2026-05-01	13.0000	14.0000	13.0000	14.0000	-2.439%	4	1,633	-86.786%
2026-04-27	14.2600	14.3500	14.2600	14.3500	-0.347%	15	1,633	-87.108%
2026-04-23	14.4000	14.4000	14.4000	14.4000	-12.195%	3	1,618	-87.153%
2026-04-22	16.4100	16.4500	16.4000	16.4000	+5.466%	5	1,621	-88.720%
2026-04-21	15.5500	15.5500	15.5500	15.5500	-22.637%	1	1,617	-88.103%
2026-04-17	20.1000	20.1000	20.1000	20.1000	+9.716%	5	1,617	-90.796%
2026-04-14	17.5500	18.3200	17.5500	18.3200	+28.561%	8	1,612	-89.902%
2026-04-13	14.2500	14.2500	14.2500	14.2500	-6.250%	1	1,618	-87.018%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+4.467%	1	1,617	-87.829%
2026-04-02	14.5500	14.5500	14.5500	14.5500	+5.054%	1	1,617	-87.285%
2026-03-30	13.8500	13.8500	13.8500	13.8500	+10.800%	1	1,617	-86.643%
2026-03-26	12.6000	12.6000	12.5000	12.5000	-1.186%	4	1,618	-85.200%
2026-03-24	12.9900	13.0000	12.6500	12.6500	+12.946%	21	1,618	-85.375%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-35.072%	1	1,627	-83.482%
2026-03-18	17.2500	17.2500	17.2500	17.2500	-26.029%	99	1,626	-89.275%
2026-03-03	23.3200	23.3200	23.3200	23.3200	+28.132%	1	1,596	-92.067%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+26.565%	4	1,595	-89.835%
2026-02-17	14.5000	14.5000	14.3000	14.3800	-18.295%	6	1,599	-87.135%
2026-02-13	17.6500	17.6500	17.6000	17.6000	+1.734%	104	1,603	-89.489%
2026-02-12	17.3000	17.3000	17.3000	17.3000	-6.486%	7	1,603	-89.306%
2026-02-05	18.9500	18.9500	18.0000	18.5000	-26.295%	514	1,610	-90.000%
2026-02-03	25.4000	25.4000	25.1000	25.1000	+35.310%	3	1,263	-92.629%
2026-02-02	18.5500	18.5500	18.5500	18.5500	-17.920%	15	1,260	-90.027%
2026-01-30	32.4500	32.4500	22.6000	22.6000	-53.641%	2	1,245	-91.814%
2026-01-29	48.7500	48.7500	48.7500	48.7500	+3.723%	2	1,244	-96.205%
2026-01-28	47.0000	47.0000	47.0000	47.0000	-5.906%	1	1,246	-96.064%
2026-01-26	47.6800	49.9500	47.4500	49.9500	+32.987%	50	1,246	-96.296%
2026-01-23	35.7500	37.5600	35.7500	37.5600	+18.076%	64	1,276	-95.075%
2026-01-22	31.8100	31.8100	31.8100	31.8100	+12.007%	10	1,338	-94.184%
2026-01-21	30.4700	30.4700	28.4000	28.4000	-8.535%	2	1,348	-93.486%
2026-01-20	31.0500	31.0500	31.0500	31.0500	+12.500%	15	1,350	-94.042%
2026-01-16	26.5000	27.6000	26.2500	27.6000	-5.479%	55	1,420	-93.297%
2026-01-15	29.2000	29.2000	29.2000	29.2000	-2.243%	1	1,420	-93.664%
2026-01-14	28.1000	29.8700	28.1000	29.8700	+13.531%	4	1,419	-93.806%
2026-01-13	26.1900	26.3100	26.1900	26.3100	+31.157%	5	1,423	-92.968%
2026-01-06	19.3400	20.0600	19.0100	20.0600	+21.576%	6	1,424	-90.778%
2026-01-05	16.4000	16.8200	16.3500	16.5000	+18.195%	23	1,412	-88.788%
2026-01-02	14.5000	14.5000	13.6800	13.9600	+3.792%	21	1,412	-86.748%
2025-12-31	14.1600	14.1600	13.4500	13.4500	-24.011%	6	1,387	-86.245%
2025-12-30	16.6000	17.7000	16.6000	17.7000	+24.211%	10	1,387	-89.548%
2025-12-29	14.0000	14.8000	13.1500	14.2500	-20.745%	48	1,390	-87.018%
2025-12-26	16.3100	17.9800	16.3100	17.9800	+44.418%	6	1,398	-89.711%
2025-12-24	13.1500	13.3000	12.4500	12.4500	-1.581%	201	1,601	-85.141%
2025-12-23	11.7500	12.6500	11.7500	12.6500	+13.964%	5	1,601	-85.375%
2025-12-22	11.4000	11.4000	11.0000	11.1000	+9.252%	25	1,604	-83.333%
2025-12-19	9.7700	10.2600	9.7700	10.1600	+12.639%	22	1,595	-81.791%
2025-12-18	9.2000	9.2000	8.8700	9.0200	-6.528%	14	1,611	-79.490%
2025-12-17	9.1300	9.7000	9.1300	9.6500	+21.384%	11	1,603	-80.829%
2025-12-16	7.8500	7.9500	7.8500	7.9500	-1.242%	6	1,593	-76.730%
2025-12-15	8.1000	8.3300	7.9500	8.0500	+15.000%	49	1,587	-77.019%
2025-12-12	8.4000	8.4400	7.0000	7.0000	-14.738%	10	1,539	-73.571%
2025-12-11	8.2000	8.4800	8.0500	8.2100	+9.321%	127	1,530	-77.467%
2025-12-10	7.5100	7.5100	7.5100	7.5100	+5.775%	5	1,415	-75.366%
2025-12-09	7.1000	7.1000	7.1000	7.1000	+28.623%	62	1,410	-73.944%
2025-12-08	5.5600	5.5600	5.5200	5.5200	-5.641%	2	1,348	-66.486%
2025-12-05	5.8500	5.8500	5.8500	5.8500	+15.842%	5	1,348	-68.376%
2025-12-04	5.2200	5.2200	5.0500	5.0500	-20.970%	110	1,343	-63.366%
2025-12-03	6.3900	6.3900	6.3900	6.3900	-0.930%	10	1,253	-71.049%
2025-12-02	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,243	-71.318%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+20.370%	2	1,244	-71.538%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+56.522%	1	1,246	-65.741%
2025-11-26	3.5500	3.5500	3.4500	3.4500	+8.150%	7	1,239	-46.377%
2025-11-25	3.1900	3.1900	3.1900	3.1900	+20.377%	2	1,239	-42.006%
2025-11-17	2.6500	2.6500	2.6500	2.6500	-25.770%	168	1,241	-30.189%
2025-11-13	3.5700	3.5700	3.5700	3.5700	+33.209%	2	1,073	-48.179%
2025-11-10	2.8300	2.8300	2.6800	2.6800	+35.354%	3	1,071	-30.970%
2025-10-28	1.9400	1.9800	1.9400	1.9800	-13.913%	50	1,068	-6.566%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-4.167%	50	1,018	-19.565%
2025-10-22	2.4000	2.4000	2.4000	2.4000	+12.676%	100	968	-22.917%
2025-10-21	2.1300	2.1300	2.1300	2.1300	-38.793%	1	893	-13.146%
2025-10-20	3.4800	3.4800	3.4800	3.4800	+3.571%	6	894	-46.839%
2025-10-17	3.2500	3.4000	3.2500	3.3600	-5.352%	37	894	-44.940%
2025-10-16	3.5500	3.5500	3.5500	3.5500	+9.568%	1	902	-47.887%
2025-10-15	3.2400	3.2400	3.2400	3.2400	+9.091%	6	903	-42.901%
2025-10-13	2.9700	2.9700	2.9700	2.9700	+57.143%	2	903	-37.710%
2025-10-10	1.9200	2.4000	1.8900	1.8900	+3.846%	2,000	901	-2.116%
2025-10-09	1.9700	1.9900	1.8200	1.8200	+4.000%	35	2,068	+1.648%
2025-10-07	1.7400	1.7500	1.7400	1.7500	-9.326%	32	2,033	+5.714%
2025-10-02	1.9300	1.9300	1.9300	1.9300	+22.152%	1	2,001	-4.145%
2025-09-26	1.5700	1.5900	1.5700	1.5800	0.000%	2,000	2,000	+17.089%