Dark

SLV20260918C61
SLV Sep 18 2026 61.00 Call (SLV260918C00061000)
option OPRA

EOD

Jul 30, 2026

1.22+20.792%(+0.21)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0500	1.2600	1.0000	1.2200	+20.792%	77	1,785	0.000%
2026-07-29	0.9000	1.1200	0.8700	1.0100	+10.989%	40	1,730	+20.792%
2026-07-28	0.9300	0.9600	0.8500	0.9100	-22.222%	47	1,711	+34.066%
2026-07-27	1.2200	1.2300	1.1100	1.1700	-12.030%	28	1,724	+4.274%
2026-07-24	1.2000	1.3600	1.1900	1.3300	+15.652%	13	1,698	-8.271%
2026-07-23	1.2400	1.2400	1.1300	1.1500	-30.303%	18	1,695	+6.087%
2026-07-22	1.4200	1.9300	1.4200	1.6500	+29.921%	286	1,684	-26.061%
2026-07-21	1.3000	1.3600	1.2700	1.2700	+27.000%	35	1,662	-3.937%
2026-07-20	1.0300	1.0600	1.0000	1.0000	+5.263%	19	1,629	+22.000%
2026-07-17	0.9200	0.9800	0.9200	0.9500	0.000%	40	1,617	+28.421%
2026-07-16	1.0200	1.0400	0.9500	0.9500	-26.357%	45	1,621	+28.421%
2026-07-15	1.3800	1.3800	1.1300	1.2900	-14.000%	122	1,611	-5.426%
2026-07-14	1.6000	1.6300	1.4900	1.5000	+16.279%	134	1,601	-18.667%
2026-07-13	1.4100	1.4100	1.2900	1.2900	-26.705%	14	1,716	-5.426%
2026-07-10	1.8600	1.8600	1.7600	1.7600	-15.789%	9	1,719	-30.682%
2026-07-09	2.0900	2.1700	2.0900	2.0900	+27.439%	516	1,714	-41.627%
2026-07-08	1.7700	1.7700	1.6000	1.6400	-21.531%	23	1,464	-25.610%
2026-07-07	2.6200	2.6200	2.0900	2.0900	-21.723%	29	1,464	-41.627%
2026-07-06	2.7000	2.7000	2.6500	2.6700	+9.877%	12	1,449	-54.307%
2026-07-02	2.8500	2.9500	2.4300	2.4300	-2.800%	56	1,414	-49.794%
2026-07-01	2.6500	2.6500	2.3900	2.5000	+12.613%	3	1,414	-51.200%
2026-06-30	2.4200	2.4200	2.2200	2.2200	+15.625%	11	1,416	-45.045%
2026-06-29	1.8800	1.9700	1.8800	1.9200	-11.927%	9	1,413	-36.458%
2026-06-26	2.1000	2.4300	2.1000	2.1800	+8.458%	9	1,413	-44.037%
2026-06-25	2.0200	2.2000	2.0000	2.0100	+18.235%	134	1,413	-39.303%
2026-06-24	2.1800	2.2300	1.6600	1.7000	-39.286%	48	1,290	-28.235%
2026-06-23	3.2700	3.3000	2.8000	2.8000	-32.692%	33	1,287	-56.429%
2026-06-22	4.5000	4.5000	4.1600	4.1600	-12.421%	71	1,277	-70.673%
2026-06-18	5.5400	5.5400	4.7000	4.7500	-17.391%	268	1,182	-74.316%
2026-06-17	6.9700	7.8200	5.5000	5.7500	-17.857%	138	1,182	-78.783%
2026-06-16	7.2600	7.2700	6.6500	7.0000	-1.408%	104	1,182	-82.571%
2026-06-15	7.8000	8.0000	7.0000	7.1000	+14.701%	220	1,003	-82.817%
2026-06-12	5.9500	6.4000	5.7500	6.1900	-0.482%	565	1,003	-80.291%
2026-06-11	4.5000	6.2800	4.5000	6.2200	+31.501%	20	1,003	-80.386%
2026-06-10	5.1000	5.1000	4.7300	4.7300	-5.210%	4	989	-74.207%
2026-06-09	4.9900	4.9900	4.9900	4.9900	-21.293%	1	987	-75.551%
2026-06-08	6.6000	6.6000	6.0800	6.3400	-5.373%	369	987	-80.757%
2026-06-05	7.4900	7.4900	6.5700	6.7000	-30.353%	71	950	-81.791%
2026-06-04	9.5500	9.6200	9.5500	9.6200	-14.107%	2	939	-87.318%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-1.754%	1	938	-89.107%
2026-05-22	11.4000	11.4000	11.4000	11.4000	-2.979%	1	937	-89.298%
2026-05-19	11.7500	11.7500	11.7500	11.7500	-9.962%	23	936	-89.617%
2026-05-15	13.0500	13.0500	13.0500	13.0500	-27.500%	1	936	-90.651%
2026-05-14	19.1300	19.1300	18.0000	18.0000	-4.913%	2	935	-93.222%
2026-05-12	18.8500	18.9300	18.8500	18.9300	-7.024%	2	934	-93.555%
2026-05-11	19.3000	20.3600	19.3000	20.3600	+33.072%	4	934	-94.008%
2026-05-08	16.3000	16.3000	15.3000	15.3000	+0.990%	4	935	-92.026%
2026-05-07	16.1500	16.3800	15.1500	15.1500	+15.561%	3	932	-91.947%
2026-05-06	13.1100	13.1100	13.1100	13.1100	+36.991%	8	931	-90.694%
2026-04-29	9.4100	9.5700	9.4100	9.5700	-20.250%	21	939	-87.252%
2026-04-27	12.3500	12.3500	12.0000	12.0000	-19.463%	8	932	-89.833%
2026-04-21	14.9000	14.9000	14.9000	14.9000	-18.712%	1	931	-91.812%
2026-04-17	18.3300	18.3300	18.3300	18.3300	+14.206%	10	931	-93.344%
2026-04-14	15.0000	16.0500	15.0000	16.0500	+27.381%	11	938	-92.399%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-8.696%	1	929	-90.317%
2026-04-09	13.8000	13.8000	13.8000	13.8000	+4.943%	1	929	-91.159%
2026-04-02	13.1500	13.1500	13.1500	13.1500	+7.787%	1	929	-90.722%
2026-03-30	12.8500	12.8500	12.2000	12.2000	-2.478%	13	929	-90.000%
2026-03-27	12.9000	12.9000	12.1500	12.5100	+22.049%	5	931	-90.248%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-22.407%	1	932	-88.098%
2026-03-25	13.4000	13.4000	13.2100	13.2100	+15.877%	3	932	-90.765%
2026-03-23	10.1500	11.4000	10.1500	11.4000	+12.871%	6	930	-89.298%
2026-03-20	11.0500	11.0500	10.1000	10.1000	-19.135%	27	934	-87.921%
2026-03-19	11.2500	12.4900	10.9300	12.4900	-15.322%	7	934	-90.232%
2026-03-18	15.2000	15.2000	14.7500	14.7500	-14.641%	99	934	-91.729%
2026-03-17	17.2800	17.2800	17.2800	17.2800	-7.097%	9	934	-92.940%
2026-03-16	18.6000	18.6000	18.6000	18.6000	-20.581%	3	934	-93.441%
2026-03-12	23.4200	23.4200	23.4200	23.4200	+4.694%	4	937	-94.791%
2026-03-11	22.3700	22.3700	22.3700	22.3700	-11.230%	4	933	-94.546%
2026-03-10	25.2000	25.2000	25.2000	25.2000	+9.328%	4	929	-95.159%
2026-03-09	21.7000	23.3500	21.3500	23.0500	+6.713%	35	925	-94.707%
2026-03-06	20.6500	22.3000	20.6000	21.6000	+5.366%	78	937	-94.352%
2026-03-05	20.5000	20.5000	20.5000	20.5000	+2.041%	1	942	-94.049%
2026-03-03	20.0900	20.0900	20.0900	20.0900	-19.640%	10	942	-93.927%
2026-03-02	25.3000	25.3000	25.0000	25.0000	-4.762%	3	952	-95.120%
2026-02-26	24.8500	26.2500	24.8500	26.2500	+0.962%	64	953	-95.352%
2026-02-24	26.9000	26.9000	25.5500	26.0000	-5.763%	524	971	-95.308%
2026-02-23	27.5900	27.5900	27.5900	27.5900	+107.600%	1	986	-95.578%
2026-02-17	13.2900	13.2900	13.2900	13.2900	-16.573%	1	986	-90.820%
2026-02-12	16.5000	16.5000	15.9300	15.9300	-26.250%	21	987	-92.341%
2026-02-11	22.5100	22.5100	21.6000	21.6000	+9.924%	10	987	-94.352%
2026-02-10	19.6500	19.6500	19.6500	19.6500	-12.277%	1	990	-93.791%
2026-02-09	22.1500	22.4000	22.0000	22.4000	+25.140%	3	990	-94.554%
2026-02-06	17.1000	18.2000	17.1000	17.9000	+14.013%	7	990	-93.184%
2026-02-05	16.9700	17.5500	15.7000	15.7000	-34.034%	18	990	-92.229%
2026-02-04	23.8000	23.8000	23.8000	23.8000	-8.108%	1	974	-94.874%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+42.700%	1	974	-95.290%
2026-02-02	18.1500	18.1500	18.1500	18.1500	-17.500%	14	974	-93.278%
2026-01-30	33.3500	33.3500	19.2500	22.0000	-53.291%	10	974	-94.455%
2026-01-29	47.5000	47.5000	44.5500	47.1000	-0.842%	7	966	-97.410%
2026-01-28	46.2000	47.5000	44.9500	47.5000	+18.899%	55	964	-97.432%
2026-01-27	41.1500	41.1500	38.8500	39.9500	-4.082%	3	980	-96.946%
2026-01-26	44.6200	48.1000	39.6000	41.6500	+18.830%	7	978	-97.071%
2026-01-23	33.9600	35.0500	33.8800	35.0500	+16.833%	53	973	-96.519%
2026-01-22	30.4000	30.4000	30.0000	30.0000	+9.689%	3	1,014	-95.933%
2026-01-21	28.1000	28.1000	26.4000	27.3500	-7.912%	4	1,013	-95.539%
2026-01-20	29.7000	29.7000	29.7000	29.7000	+16.471%	1	1,009	-95.892%
2026-01-16	25.2500	25.5000	24.8500	25.5000	-7.273%	539	775	-95.216%
2026-01-15	26.9500	27.9000	26.9500	27.5000	0.000%	5	775	-95.564%
2026-01-14	26.9500	27.6000	26.9500	27.5000	+18.026%	3	775	-95.564%
2026-01-13	24.0000	24.3000	22.3000	23.3000	+7.870%	21	774	-94.764%
2026-01-12	21.1800	22.0000	21.1800	21.6000	+24.138%	8	761	-94.352%
2026-01-09	17.5000	17.5000	17.2000	17.4000	+16.000%	4	761	-92.989%
2026-01-08	13.3500	15.0000	13.3500	15.0000	-6.542%	12	761	-91.867%
2026-01-07	16.8000	16.8000	15.5500	16.0500	-13.243%	68	756	-92.399%
2026-01-06	17.7000	18.5000	17.5000	18.5000	+26.280%	50	765	-93.405%
2026-01-05	15.2200	15.2200	14.6500	14.6500	+22.287%	12	804	-91.672%
2025-12-31	11.9800	11.9800	11.9800	11.9800	-25.125%	3	804	-89.816%
2025-12-30	15.2000	16.3000	15.2000	16.0000	+32.231%	3	804	-92.375%
2025-12-29	12.8800	12.8800	12.1000	12.1000	-29.240%	3	805	-89.917%
2025-12-26	14.0500	17.1000	14.0500	17.1000	+47.160%	45	804	-92.865%
2025-12-23	11.2500	11.6200	11.2500	11.6200	+22.574%	82	834	-89.501%
2025-12-22	9.7000	9.7000	9.4800	9.4800	+8.096%	22	912	-87.131%
2025-12-19	8.4000	9.0500	8.4000	8.7700	+11.720%	144	891	-86.089%
2025-12-18	7.7500	7.8500	7.7500	7.8500	-10.286%	2	808	-84.459%
2025-12-17	8.6000	8.7500	8.6000	8.7500	+28.676%	2	809	-86.057%
2025-12-16	6.8000	6.8000	6.8000	6.8000	-5.817%	30	809	-82.059%
2025-12-15	7.2500	7.2500	7.2200	7.2200	+16.828%	5	779	-83.102%
2025-12-12	6.1800	6.1800	6.1800	6.1800	-6.364%	1	774	-80.259%
2025-12-10	6.0500	6.6000	6.0500	6.6000	+8.197%	9	774	-81.515%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+7.965%	22	765	-80.000%
2025-12-03	5.4500	5.7000	5.4500	5.6500	-5.833%	625	764	-78.407%
2025-12-01	5.7000	6.0000	5.7000	6.0000	+128.137%	31	319	-79.667%
2025-11-17	2.6300	2.6300	2.6300	2.6300	-9.932%	20	348	-53.612%
2025-11-14	2.9200	2.9200	2.9200	2.9200	+79.141%	20	368	-58.219%
2025-11-04	1.6900	1.6900	1.6300	1.6300	-20.098%	280	368	-25.153%
2025-11-03	2.0400	2.0400	2.0400	2.0400	+2.000%	20	154	-40.196%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-0.498%	13	154	-39.000%
2025-10-22	2.0500	2.0500	2.0100	2.0100	-33.000%	50	150	-39.303%
2025-10-15	3.0000	3.0000	3.0000	3.0000	0.000%	150	150	-59.333%