Dark

SLV20260918C62.5
SLV Sep 18 2026 62.50 Call (SLV260918C00062500)
option OPRA

EOD

Jul 30, 2026

1.02+10.870%(+0.10)8,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8500	1.0300	0.8500	1.0200	+10.870%	8,304	10,079	0.000%
2026-07-29	0.7600	0.9200	0.7600	0.9200	+21.053%	6	1,804	+10.870%
2026-07-28	0.7500	0.7600	0.7500	0.7600	-20.000%	10	1,801	+34.211%
2026-07-27	1.0200	1.0200	0.9100	0.9500	-11.215%	204	1,801	+7.368%
2026-07-24	0.9900	1.1100	0.9900	1.0700	+12.632%	45	1,848	-4.673%
2026-07-23	1.0800	1.0800	0.9400	0.9500	-31.159%	10	1,818	+7.368%
2026-07-22	1.3300	1.6900	1.3300	1.3800	+25.455%	822	1,822	-26.087%
2026-07-21	1.0700	1.1600	1.0500	1.1000	+27.907%	828	2,279	-7.273%
2026-07-20	0.8300	0.8600	0.8300	0.8600	+7.500%	16	2,600	+18.605%
2026-07-17	0.7600	0.8200	0.7600	0.8000	+2.564%	79	2,601	+27.500%
2026-07-16	0.8300	0.8300	0.7800	0.7800	-29.091%	3	2,626	+30.769%
2026-07-15	1.0700	1.1000	0.9400	1.1000	-12.000%	17	2,627	-7.273%
2026-07-14	1.3700	1.3700	1.2000	1.2500	+14.679%	7	2,619	-18.400%
2026-07-13	1.2900	1.2900	1.0900	1.0900	-29.677%	8	2,618	-6.422%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-9.357%	1	2,615	-34.194%
2026-07-09	1.8000	1.8000	1.7100	1.7100	+17.931%	39	2,615	-40.351%
2026-07-08	1.5000	1.5000	1.3800	1.4500	-26.768%	62	2,577	-29.655%
2026-07-07	1.9600	1.9800	1.9600	1.9800	-14.655%	3	2,556	-48.485%
2026-07-06	2.3600	2.3600	2.2700	2.3200	-9.020%	4	2,553	-56.034%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+31.443%	1	2,553	-60.000%
2026-07-01	2.0200	2.0200	1.9300	1.9400	-3.000%	31	2,553	-47.423%
2026-06-30	1.9700	2.1600	1.9700	2.0000	+23.457%	122	2,555	-49.000%
2026-06-29	1.7000	1.7000	1.6200	1.6200	-22.115%	199	2,618	-37.037%
2026-06-26	1.8900	2.0900	1.8900	2.0800	+16.854%	83	2,569	-50.962%
2026-06-25	1.6700	1.7800	1.6700	1.7800	+17.105%	2	2,542	-42.697%
2026-06-24	1.8500	2.0300	1.5200	1.5200	-38.462%	1,753	2,541	-32.895%
2026-06-23	2.8200	2.8200	2.4100	2.4700	-31.389%	23	1,647	-58.704%
2026-06-22	4.3000	4.3000	3.6000	3.6000	-12.621%	9	1,635	-71.667%
2026-06-18	5.0000	5.0000	4.1200	4.1200	-15.918%	79	1,607	-75.243%
2026-06-17	7.0000	7.0000	4.9000	4.9000	-21.600%	40	1,607	-79.184%
2026-06-16	6.4500	6.4500	6.2500	6.2500	-1.575%	2	1,607	-83.680%
2026-06-15	7.0700	7.1000	6.3300	6.3500	+13.393%	36	1,658	-83.937%
2026-06-12	5.0500	5.6000	5.0000	5.6000	+4.673%	63	1,658	-81.786%
2026-06-11	4.0000	5.3500	4.0000	5.3500	+16.052%	43	1,658	-80.935%
2026-06-10	4.6000	4.6100	4.5900	4.6100	+7.209%	11	1,652	-77.874%
2026-06-09	5.4000	5.4000	4.3000	4.3000	-26.496%	12	1,641	-76.279%
2026-06-08	5.9000	5.9500	5.5500	5.8500	0.000%	67	1,640	-82.564%
2026-06-05	6.1000	6.1500	5.8500	5.8500	-33.066%	88	1,589	-82.564%
2026-06-04	8.7400	8.7400	8.7400	8.7400	-17.469%	1	1,516	-88.330%
2026-05-22	10.5900	10.5900	10.5900	10.5900	-0.094%	2	1,516	-90.368%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-4.505%	12	1,518	-90.377%
2026-05-20	11.1000	11.1000	11.1000	11.1000	-9.609%	25	1,518	-90.811%
2026-05-15	12.3800	12.3800	12.2800	12.2800	-33.801%	158	1,518	-91.694%
2026-05-14	18.5500	18.5500	18.5500	18.5500	-13.115%	1	1,670	-94.501%
2026-05-13	21.3500	21.3500	21.3500	21.3500	+20.690%	1	1,669	-95.222%
2026-05-12	18.5500	18.5500	17.6900	17.6900	-7.382%	16	1,669	-94.234%
2026-05-11	18.7800	19.1000	18.7800	19.1000	+33.566%	31	1,669	-94.660%
2026-05-08	15.3000	15.3000	14.3000	14.3000	+1.779%	2	1,637	-92.867%
2026-05-07	15.1500	15.1500	14.0500	14.0500	+15.638%	14	1,637	-92.740%
2026-05-06	12.1500	12.1500	12.1500	12.1500	+21.257%	10	1,650	-91.605%
2026-05-05	10.0200	10.0200	10.0200	10.0200	-11.327%	5	1,640	-89.820%
2026-05-01	10.7500	11.6200	10.7500	11.3000	+18.325%	41	1,606	-90.973%
2026-04-30	9.5500	9.5500	9.5500	9.5500	+9.770%	1	1,606	-89.319%
2026-04-29	8.7500	8.7500	8.7000	8.7000	-11.134%	10	1,606	-88.276%
2026-04-28	9.5600	9.7900	9.5600	9.7900	-14.647%	20	1,601	-89.581%
2026-04-27	11.4700	11.4700	11.4700	11.4700	-6.214%	5	1,598	-91.107%
2026-04-24	11.8500	12.2300	11.6000	12.2300	+1.158%	7	1,593	-91.660%
2026-04-23	12.0900	12.0900	12.0900	12.0900	-11.687%	5	1,597	-91.563%
2026-04-22	13.6900	13.6900	13.6900	13.6900	+4.504%	10	1,592	-92.549%
2026-04-21	14.1500	14.1500	13.1000	13.1000	-14.379%	14	1,577	-92.214%
2026-04-15	15.7600	15.7600	15.3000	15.3000	+1.325%	30	1,577	-93.333%
2026-04-14	14.3100	15.1000	14.2500	15.1000	+26.360%	27	1,577	-93.245%
2026-04-13	11.9500	11.9500	11.9500	11.9500	-11.678%	1	1,603	-91.464%
2026-04-10	13.4700	13.5300	13.4700	13.5300	+1.729%	15	1,603	-92.461%
2026-04-09	13.3000	13.3000	13.3000	13.3000	+4.314%	10	1,588	-92.331%
2026-04-08	14.2000	14.2000	12.7500	12.7500	+13.333%	6	1,578	-92.000%
2026-04-07	11.4900	11.4900	11.2500	11.2500	-6.639%	2	1,583	-90.933%
2026-04-06	12.0500	12.0500	12.0500	12.0500	+0.837%	5	1,584	-91.535%
2026-04-02	11.9500	11.9500	11.9500	11.9500	-15.904%	3	1,579	-91.464%
2026-04-01	14.1100	14.2100	13.7500	14.2100	-1.319%	25	1,579	-92.822%
2026-03-31	12.9000	14.4000	12.9000	14.4000	+18.519%	16	1,560	-92.917%
2026-03-30	12.5000	12.5000	11.9300	12.1500	+1.759%	31	1,562	-91.605%
2026-03-27	10.2800	12.0500	10.2800	11.9400	+23.220%	42	1,540	-91.457%
2026-03-26	10.7500	10.8200	9.6900	9.6900	-19.585%	39	1,543	-89.474%
2026-03-25	12.7000	12.8800	12.0500	12.0500	+10.046%	70	1,566	-91.535%
2026-03-24	10.2000	11.2900	10.2000	10.9500	+0.922%	65	1,559	-90.685%
2026-03-23	10.0000	11.1500	9.9000	10.8500	+9.596%	130	1,555	-90.599%
2026-03-20	10.4300	10.4300	9.9000	9.9000	-9.589%	35	1,547	-89.697%
2026-03-19	9.5500	11.0500	9.4000	10.9500	-24.483%	16	1,519	-90.685%
2026-03-18	14.5000	14.5000	14.5000	14.5000	-10.769%	2	1,518	-92.966%
2026-03-17	16.6000	16.6000	16.2500	16.2500	-7.407%	90	1,520	-93.723%
2026-03-16	17.8000	17.8000	17.5400	17.5500	-4.098%	91	1,440	-94.188%
2026-03-13	18.3000	18.3000	18.3000	18.3000	-15.356%	2	1,354	-94.426%
2026-03-12	21.6000	21.6200	21.6000	21.6200	-0.598%	4	1,354	-95.282%
2026-03-11	21.7500	21.7500	21.7500	21.7500	-12.298%	2	1,354	-95.310%
2026-03-10	24.8000	24.8000	24.8000	24.8000	+10.714%	2	1,354	-95.887%
2026-03-09	20.8500	22.4000	20.6000	22.4000	+8.213%	23	1,354	-95.446%
2026-03-06	20.9000	21.1500	20.6500	20.7000	+7.032%	660	1,495	-95.072%
2026-03-05	19.3000	19.7000	19.2500	19.3400	-8.341%	98	1,569	-94.726%
2026-03-04	20.9000	21.1000	20.9000	21.1000	-1.171%	2	1,651	-95.166%
2026-03-03	21.3500	21.3500	21.3500	21.3500	-17.087%	2	1,651	-95.222%
2026-03-02	24.5000	25.7500	24.5000	25.7500	+1.779%	475	1,649	-96.039%
2026-02-26	23.9000	25.3000	23.9000	25.3000	-6.366%	401	1,649	-95.968%
2026-02-25	27.0200	27.0200	27.0200	27.0200	+6.169%	2	1,758	-96.225%
2026-02-24	26.0500	26.0500	24.9000	25.4500	+35.733%	521	1,758	-95.992%
2026-02-10	20.3000	20.3000	18.7500	18.7500	-13.194%	2	2,146	-94.560%
2026-02-09	20.1500	21.6000	20.1500	21.6000	+25.581%	6	2,148	-95.278%
2026-02-06	16.4500	17.4000	16.4500	17.2000	+15.747%	38	2,153	-94.070%
2026-02-05	16.3500	17.0000	14.8500	14.8600	-37.167%	19	2,191	-93.136%
2026-02-04	21.6000	23.6500	21.6000	23.6500	+6.532%	3	2,174	-95.687%
2026-02-03	25.0000	25.0000	22.0000	22.2000	+26.496%	4	2,175	-95.405%
2026-02-02	17.5500	17.5500	17.5500	17.5500	-11.809%	2	2,177	-94.188%
2026-01-30	33.6500	33.6500	17.9500	19.9000	-57.250%	54	2,177	-94.874%
2026-01-29	45.1500	46.9500	43.6500	46.5500	+3.906%	32	2,161	-97.809%
2026-01-28	45.1500	45.1500	44.3500	44.8000	+3.464%	8	2,129	-97.723%
2026-01-27	39.0000	43.3000	37.8000	43.3000	+8.521%	22	2,121	-97.644%
2026-01-26	47.9500	47.9500	39.9000	39.9000	+16.496%	9	2,099	-97.444%
2026-01-23	31.8400	34.2500	31.8400	34.2500	+16.894%	21	2,090	-97.022%
2026-01-22	28.9000	29.3500	28.8500	29.3000	+9.533%	21	2,070	-96.519%
2026-01-21	27.6500	27.6500	25.6000	26.7500	-5.810%	20	2,052	-96.187%
2026-01-20	28.4000	28.4000	28.4000	28.4000	+14.980%	1	2,032	-96.408%
2026-01-16	23.6500	24.7000	23.3800	24.7000	-6.262%	484	2,029	-95.870%
2026-01-15	25.6500	27.0000	25.5500	26.3500	-2.407%	16	2,029	-96.129%
2026-01-14	24.9000	27.0000	24.9000	27.0000	+23.288%	10	2,013	-96.222%
2026-01-13	23.1500	23.1500	21.9000	21.9000	+7.090%	11	2,007	-95.342%
2026-01-12	20.3800	20.8500	20.1000	20.4500	+24.316%	13	1,996	-95.012%
2026-01-09	16.0000	16.7000	16.0000	16.4500	+15.845%	9	1,988	-93.799%
2026-01-08	14.0000	14.2000	13.5000	14.2000	-6.885%	15	1,981	-92.817%
2026-01-07	14.9900	15.6500	14.8500	15.2500	-13.598%	205	1,966	-93.311%
2026-01-06	16.0000	17.6500	16.0000	17.6500	+26.162%	273	2,169	-94.221%
2026-01-05	13.6500	13.9900	13.6500	13.9900	+17.071%	3	2,439	-92.709%
2026-01-02	11.9500	11.9500	11.9500	11.9500	-4.781%	4	2,439	-91.464%
2025-12-31	12.5500	12.5500	12.5500	12.5500	-18.241%	1	2,434	-91.873%
2025-12-30	15.3500	15.3500	15.3500	15.3500	+22.997%	3	2,434	-93.355%
2025-12-29	12.5000	12.5000	12.4800	12.4800	-20.408%	5	2,437	-91.827%
2025-12-26	14.9200	15.6800	14.9200	15.6800	+36.943%	2	2,432	-93.495%
2025-12-24	10.7000	11.4500	10.7000	11.4500	+5.046%	8	2,430	-91.092%
2025-12-23	9.6200	10.9000	9.6200	10.9000	+17.838%	279	2,430	-90.642%
2025-12-22	9.1800	9.5000	9.0100	9.2500	+11.850%	8	2,164	-88.973%
2025-12-19	8.5000	8.5000	8.2700	8.2700	+16.479%	24	2,158	-87.666%
2025-12-18	7.1000	7.1000	7.1000	7.1000	-13.625%	1	2,141	-85.634%
2025-12-17	8.2200	8.2200	8.2200	8.2200	+25.881%	1	2,140	-87.591%
2025-12-16	6.5300	6.5300	6.5300	6.5300	-1.061%	1	2,139	-84.380%
2025-12-15	6.6500	6.6500	6.6000	6.6000	+12.821%	2	2,138	-84.545%
2025-12-12	5.5000	5.9000	5.4500	5.8500	-8.594%	432	2,136	-82.564%
2025-12-11	6.4000	6.4000	6.4000	6.4000	+3.060%	10	1,704	-84.063%
2025-12-10	5.7500	6.4500	5.5000	6.2100	+50.000%	1,706	1,704	-83.575%
2025-12-04	4.1400	4.1400	4.1400	4.1400	-21.887%	2	14	-75.362%
2025-12-01	5.3000	5.3000	5.3000	5.3000	+26.190%	1	14	-80.755%
2025-11-28	4.2000	4.2000	4.2000	4.2000	+45.833%	5	13	-75.714%
2025-11-13	2.8800	2.8800	2.8800	2.8800	+15.200%	5	8	-64.583%
2025-11-12	2.5000	2.5000	2.5000	2.5000	+54.321%	2	8	-59.200%
2025-10-27	1.6200	1.6200	1.6200	1.6200	-16.062%	2	8	-37.037%
2025-10-22	2.0100	2.0100	1.9300	1.9300	-33.218%	7	8	-47.150%
2025-10-20	2.8900	2.8900	2.8900	2.8900	0.000%	1	1	-64.706%