Dark

SLV20260918C64
SLV Sep 18 2026 64.00 Call (SLV260918C00064000)
option OPRA

EOD

Jul 30, 2026

0.8400+29.231%(+0.1900)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6800	0.8400	0.6800	0.8400	+29.231%	45	2,361	0.000%
2026-07-29	0.6100	0.7900	0.6000	0.6500	+3.175%	538	2,342	+29.231%
2026-07-28	0.6100	0.6400	0.5900	0.6300	-21.250%	11	2,510	+33.333%
2026-07-27	0.8900	0.8900	0.7900	0.8000	-3.614%	19	2,507	+5.000%
2026-07-24	0.7600	0.9500	0.7600	0.8300	+7.792%	9	2,498	+1.205%
2026-07-23	0.8000	0.8000	0.7700	0.7700	-35.294%	15	2,499	+9.091%
2026-07-22	1.1100	1.3600	1.1100	1.1900	+32.222%	36	2,502	-29.412%
2026-07-21	0.9400	0.9600	0.9000	0.9000	+32.353%	50	2,478	-6.667%
2026-07-20	0.6900	0.7500	0.6600	0.6800	+3.030%	700	2,437	+23.529%
2026-07-17	0.6100	0.7000	0.6100	0.6600	-2.941%	16	1,772	+27.273%
2026-07-16	0.7000	0.7000	0.6700	0.6800	-17.073%	6	1,767	+23.529%
2026-07-15	0.9500	0.9500	0.8200	0.8200	-20.388%	30	1,765	+2.439%
2026-07-14	1.1200	1.1300	1.0000	1.0300	+14.444%	52	1,738	-18.447%
2026-07-13	1.0300	1.0300	0.8900	0.9000	-32.331%	46	1,724	-6.667%
2026-07-10	1.3000	1.3300	1.3000	1.3300	-15.287%	24	1,736	-36.842%
2026-07-09	1.4500	1.5800	1.4500	1.5700	+35.345%	33	1,732	-46.497%
2026-07-08	1.2900	1.2900	1.1600	1.1600	-32.164%	13	1,739	-27.586%
2026-07-07	1.7200	1.7200	1.7100	1.7100	-16.585%	11	1,728	-50.877%
2026-07-06	1.9600	2.0500	1.9600	2.0500	+13.260%	411	1,728	-59.024%
2026-07-02	2.1500	2.1500	1.8100	1.8100	+10.366%	26	2,111	-53.591%
2026-07-01	1.9300	1.9300	1.6400	1.6400	+1.863%	38	2,111	-48.780%
2026-06-30	1.5800	1.8300	1.5700	1.6100	+15.000%	35	2,084	-47.826%
2026-06-29	1.4200	1.4200	1.3900	1.4000	-18.605%	3	2,052	-40.000%
2026-06-26	1.6100	1.8300	1.6100	1.7200	+11.688%	73	2,052	-51.163%
2026-06-25	1.4200	1.5400	1.4200	1.5400	+16.667%	3	2,021	-45.455%
2026-06-24	1.6200	1.7400	1.3200	1.3200	-36.842%	599	2,028	-36.364%
2026-06-23	2.6400	2.6400	2.0900	2.0900	-35.294%	727	1,625	-59.809%
2026-06-22	3.6900	3.6900	3.2000	3.2300	-7.450%	31	1,131	-73.994%
2026-06-18	4.5000	4.5000	3.4900	3.4900	-20.137%	326	1,120	-75.931%
2026-06-17	5.5800	5.9000	4.3700	4.3700	-21.119%	211	1,120	-80.778%
2026-06-16	5.7800	5.7800	5.4000	5.5400	-2.807%	194	1,120	-84.838%
2026-06-15	6.3500	6.3500	5.7000	5.7000	+15.152%	94	921	-85.263%
2026-06-12	4.7600	5.1900	4.6000	4.9500	-1.980%	24	921	-83.030%
2026-06-11	3.7000	5.0800	3.7000	5.0500	+38.356%	29	921	-83.366%
2026-06-10	4.2500	4.2500	3.6500	3.6500	-8.291%	346	918	-76.986%
2026-06-09	5.0000	5.0000	3.8200	3.9800	-23.462%	337	900	-78.894%
2026-06-08	4.9000	5.3000	4.9000	5.2000	+6.122%	18	826	-83.846%
2026-06-05	6.2500	6.2500	4.9000	4.9000	-38.750%	90	822	-82.857%
2026-06-04	7.8700	8.0000	7.8700	8.0000	+4.575%	11	783	-89.500%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-10.526%	1	794	-89.020%
2026-06-01	8.5500	8.5500	8.5500	8.5500	-9.524%	1	794	-90.175%
2026-05-28	9.4500	9.4500	9.4500	9.4500	+2.941%	1	796	-91.111%
2026-05-27	8.7000	9.1800	8.7000	9.1800	-8.657%	28	796	-90.850%
2026-05-26	10.0800	10.0800	9.9500	10.0500	+1.208%	42	774	-91.642%
2026-05-19	9.9300	9.9300	9.9300	9.9300	-12.511%	1	736	-91.541%
2026-05-15	11.2000	11.3500	11.2000	11.3500	-35.328%	72	736	-92.599%
2026-05-14	17.5500	17.5500	17.5500	17.5500	-11.809%	1	665	-95.214%
2026-05-13	20.0000	20.3000	19.8000	19.9000	+5.851%	13	664	-95.779%
2026-05-12	17.7000	18.8000	17.7000	18.8000	+5.028%	2	664	-95.532%
2026-05-11	17.1800	17.9000	17.1800	17.9000	+102.718%	5	664	-95.307%
2026-05-04	8.8300	8.8300	8.8300	8.8300	+7.683%	5	676	-90.487%
2026-04-29	8.0000	8.2000	8.0000	8.2000	-8.380%	11	681	-89.756%
2026-04-28	9.0700	9.0700	8.8400	8.9500	-19.731%	13	672	-90.615%
2026-04-23	11.1500	11.1500	11.1500	11.1500	-10.442%	1	679	-92.466%
2026-04-22	12.4500	12.4500	12.4500	12.4500	+3.148%	1	680	-93.253%
2026-04-21	13.0700	13.0700	12.0700	12.0700	-15.000%	4	684	-93.041%
2026-04-20	14.4500	14.4500	14.2000	14.2000	-7.792%	2	684	-94.085%
2026-04-17	15.9000	15.9000	15.4000	15.4000	+14.074%	6	682	-94.545%
2026-04-16	13.5000	13.5000	13.5000	13.5000	-4.187%	28	688	-93.778%
2026-04-15	14.7000	14.7000	14.0900	14.0900	-3.162%	3	694	-94.038%
2026-04-14	14.3000	14.5500	14.2100	14.5500	+22.475%	41	695	-94.227%
2026-04-13	11.2500	12.0000	11.1500	11.8800	-6.824%	17	708	-92.929%
2026-04-10	12.6300	12.7500	12.6300	12.7500	+4.082%	3	700	-93.412%
2026-04-09	12.2500	12.2500	12.2500	12.2500	+1.998%	15	700	-93.143%
2026-04-08	13.3000	13.3000	11.9500	12.0100	+8.198%	48	685	-93.006%
2026-04-07	10.5500	11.1000	10.5500	11.1000	-6.487%	7	688	-92.432%
2026-04-02	10.6000	11.8700	10.5500	11.8700	-8.692%	104	598	-92.923%
2026-04-01	13.0100	13.0100	13.0000	13.0000	-2.256%	8	598	-93.538%
2026-03-31	12.7500	13.4300	12.7500	13.3000	+19.928%	19	596	-93.684%
2026-03-30	11.6500	11.6500	11.0900	11.0900	-1.945%	72	592	-92.426%
2026-03-27	11.2500	11.9000	11.2500	11.3100	+20.704%	22	610	-92.573%
2026-03-26	10.0000	10.0200	9.3500	9.3700	-17.080%	52	591	-91.035%
2026-03-25	12.0600	12.3000	11.3000	11.3000	+5.904%	29	613	-92.566%
2026-03-24	9.9000	10.6700	9.9000	10.6700	+2.596%	60	641	-92.127%
2026-03-23	9.0000	10.4500	9.0000	10.4000	+13.661%	61	599	-91.923%
2026-03-20	10.2300	10.2300	9.1500	9.1500	-15.278%	115	551	-90.820%
2026-03-19	9.0000	10.8000	9.0000	10.8000	-17.871%	67	619	-92.222%
2026-03-18	13.1500	13.1500	13.1500	13.1500	-31.510%	1	602	-93.612%
2026-03-03	19.2000	19.2000	19.2000	19.2000	-23.810%	10	612	-95.625%
2026-03-02	23.5500	25.2000	23.4500	25.2000	+3.491%	6	622	-96.667%
2026-02-26	23.1500	24.3500	23.1500	24.3500	+0.206%	6	628	-96.550%
2026-02-24	25.1500	25.1500	24.2000	24.3000	+69.220%	53	634	-96.543%
2026-02-18	14.3600	14.3600	14.3600	14.3600	+20.369%	10	687	-94.150%
2026-02-17	11.9300	11.9300	11.9300	11.9300	-12.983%	1	687	-92.959%
2026-02-12	13.5500	14.1000	13.5500	13.7100	-32.629%	116	686	-93.873%
2026-02-09	18.6400	20.5000	18.6400	20.3500	+21.493%	57	734	-95.872%
2026-02-06	16.7500	16.7500	16.7500	16.7500	+8.414%	1	693	-94.985%
2026-02-05	14.2000	15.4500	14.2000	15.4500	-12.415%	11	693	-94.563%
2026-02-02	19.1000	19.3000	16.4700	17.6400	-9.770%	117	684	-95.238%
2026-01-30	26.2500	26.2500	19.5500	19.5500	-55.467%	3	660	-95.703%
2026-01-28	43.9000	43.9000	43.9000	43.9000	+18.329%	1	658	-98.087%
2026-01-27	37.1000	37.1000	37.1000	37.1000	-4.505%	1	657	-97.736%
2026-01-26	39.7100	44.4500	38.8500	38.8500	+17.727%	51	657	-97.838%
2026-01-23	30.6500	33.0000	30.6500	33.0000	+16.361%	337	706	-97.455%
2026-01-22	26.5000	28.3600	26.5000	28.3600	+7.221%	333	804	-97.038%
2026-01-21	26.4500	26.4500	26.4500	26.4500	-3.818%	1	1,132	-96.824%
2026-01-20	26.7000	27.5000	26.7000	27.5000	+15.789%	3	1,131	-96.945%
2026-01-16	22.6200	23.7500	22.6200	23.7500	-5.567%	55	1,092	-96.463%
2026-01-15	25.3500	25.3500	25.1500	25.1500	-4.190%	51	1,092	-96.660%
2026-01-14	25.0000	26.2500	24.8900	26.2500	+27.365%	66	1,142	-96.800%
2026-01-13	22.2700	22.2700	20.6100	20.6100	+4.885%	11	1,190	-95.924%
2026-01-12	19.3400	20.2300	19.3400	19.6500	+23.975%	26	1,199	-95.725%
2026-01-09	15.8500	15.8500	15.8500	15.8500	+8.191%	1	1,218	-94.700%
2026-01-07	15.3000	15.3000	14.4500	14.6500	-9.568%	8	1,219	-94.266%
2026-01-06	15.2000	16.5500	15.2000	16.2000	+22.264%	506	1,225	-94.815%
2026-01-05	13.0000	13.6300	13.0000	13.2500	+22.572%	9	733	-93.660%
2026-01-02	12.3500	12.3500	10.8100	10.8100	+1.502%	381	733	-92.229%
2025-12-31	11.4000	11.4000	10.0500	10.6500	-19.804%	71	823	-92.113%
2025-12-30	13.5500	14.7000	13.2100	13.2800	+12.829%	10	823	-93.675%
2025-12-29	11.0500	11.7700	10.9000	11.7700	-21.533%	16	833	-92.863%
2025-12-26	12.8000	15.0000	12.8000	15.0000	+46.341%	10	828	-94.400%
2025-12-24	10.4900	10.4900	9.8300	10.2500	-0.582%	7	833	-91.805%
2025-12-23	9.4000	10.3100	9.2500	10.3100	+16.497%	651	833	-91.853%
2025-12-22	8.8500	8.8500	8.8500	8.8500	+13.462%	5	194	-90.508%
2025-12-19	7.3500	7.8000	7.3500	7.8000	+28.926%	17	194	-89.231%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-4.724%	2	189	-86.116%
2025-12-15	6.3000	6.3500	6.1300	6.3500	-5.926%	104	187	-86.772%
2025-12-12	6.6600	6.7500	6.6600	6.7500	+13.065%	6	90	-87.556%
2025-12-11	6.2000	6.2000	5.9700	5.9700	+0.336%	17	85	-85.930%
2025-12-10	5.3000	5.9500	5.1500	5.9500	+7.790%	67	83	-85.882%
2025-12-09	5.2900	5.5200	5.2900	5.5200	+43.377%	2	16	-84.783%
2025-12-04	3.9000	3.9000	3.8300	3.8500	-24.951%	12	16	-78.182%
2025-12-03	5.1300	5.1300	5.1300	5.1300	+101.176%	1	5	-83.626%
2025-10-20	2.5500	2.5500	2.5500	2.5500	0.000%	4	4	-67.059%