Dark

SLV20260918C65
SLV Sep 18 2026 65.00 Call (SLV260918C00065000)
option OPRA

EOD

Jul 30, 2026

0.7500+29.310%(+0.1700)903

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6200	0.7600	0.5800	0.7500	+29.310%	903	24,089	0.000%
2026-07-29	0.6000	0.7000	0.5300	0.5800	+1.754%	2,240	24,991	+29.310%
2026-07-28	0.5400	0.5900	0.5100	0.5700	-18.571%	1,627	23,004	+31.579%
2026-07-27	0.7500	0.7700	0.6600	0.7000	-4.110%	2,880	21,609	+7.143%
2026-07-24	0.7300	0.8400	0.7200	0.7300	+1.389%	828	20,130	+2.740%
2026-07-23	0.7400	0.8100	0.7000	0.7200	-30.769%	234	19,572	+4.167%
2026-07-22	0.9000	1.2700	0.8900	1.0400	+31.646%	1,858	19,930	-27.885%
2026-07-21	0.7800	0.8500	0.7800	0.7900	+38.596%	884	18,497	-5.063%
2026-07-20	0.6100	0.6500	0.5700	0.5700	-6.557%	1,332	17,714	+31.579%
2026-07-17	0.5500	0.6300	0.5500	0.6100	-1.613%	384	16,623	+22.951%
2026-07-16	0.6700	0.6700	0.5900	0.6200	-27.059%	3,652	16,597	+20.968%
2026-07-15	0.8900	0.8900	0.7100	0.8500	-9.574%	108	18,326	-11.765%
2026-07-14	0.9800	1.0500	0.8900	0.9400	+13.253%	212	18,366	-20.213%
2026-07-13	0.9200	0.9400	0.8000	0.8300	-25.225%	202	18,380	-9.639%
2026-07-10	1.1600	1.1900	1.1000	1.1100	-11.905%	348	18,423	-32.432%
2026-07-09	1.3200	1.4200	1.2400	1.2600	+9.565%	133	18,559	-40.476%
2026-07-08	1.2100	1.2100	1.0400	1.1500	-16.667%	112	18,510	-34.783%
2026-07-07	1.6800	1.7000	1.3700	1.3800	-25.000%	280	19,023	-45.652%
2026-07-06	1.7700	1.9200	1.7300	1.8400	+8.235%	1,413	19,216	-59.239%
2026-07-02	1.7200	2.0200	1.6500	1.7000	+18.056%	3,882	17,705	-55.882%
2026-07-01	1.3800	1.8000	1.3800	1.4400	+1.408%	2,613	17,705	-47.917%
2026-06-30	1.4400	1.6700	1.4100	1.4200	+7.576%	435	16,171	-47.183%
2026-06-29	1.4000	1.4000	1.2300	1.3200	-12.000%	196	15,824	-43.182%
2026-06-26	1.4000	1.6900	1.4000	1.5000	+12.782%	651	15,861	-50.000%
2026-06-25	1.3900	1.5300	1.2700	1.3300	+10.833%	1,417	15,661	-43.609%
2026-06-24	1.3700	1.5900	1.1100	1.2000	-36.842%	4,472	14,830	-37.500%
2026-06-23	2.5600	2.5600	1.8600	1.9000	-34.028%	750	14,146	-60.526%
2026-06-22	3.6000	3.6600	2.8800	2.8800	-15.789%	758	14,013	-73.958%
2026-06-18	4.0500	4.1500	3.2300	3.4200	-14.925%	997	12,969	-78.070%
2026-06-17	5.1700	5.9200	3.9800	4.0200	-22.394%	4,842	12,969	-81.343%
2026-06-16	5.3800	5.3800	4.8000	5.1800	-1.894%	4,637	12,969	-85.521%
2026-06-15	6.0200	6.0400	5.2100	5.2800	+14.783%	494	8,291	-85.795%
2026-06-12	4.3600	4.8600	4.1500	4.6000	-1.075%	669	8,291	-83.696%
2026-06-11	3.3300	4.7500	3.2900	4.6500	+36.765%	366	8,291	-83.871%
2026-06-10	3.9800	3.9800	3.4000	3.4000	-8.356%	232	8,192	-77.941%
2026-06-09	4.5700	4.5800	3.5800	3.7100	-21.398%	733	8,160	-79.784%
2026-06-08	4.8500	4.9700	4.6000	4.7200	+4.889%	1,204	7,871	-84.110%
2026-06-05	5.1500	5.9800	4.5000	4.5000	-40.000%	1,599	7,652	-83.333%
2026-06-04	7.7300	7.7300	7.3000	7.5000	+4.457%	65	6,820	-90.000%
2026-06-03	7.7900	7.7900	7.1800	7.1800	-15.030%	187	6,825	-89.554%
2026-06-02	8.9300	9.0000	8.2700	8.4500	-1.515%	28	6,860	-91.124%
2026-06-01	8.3200	8.6600	8.0000	8.5800	-3.378%	104	6,860	-91.259%
2026-05-29	8.8600	8.9300	8.6800	8.8800	-1.224%	342	6,843	-91.554%
2026-05-28	7.9000	9.0000	7.6100	8.9900	+7.407%	179	6,766	-91.657%
2026-05-27	8.2000	8.6400	8.2000	8.3700	-16.216%	312	6,810	-91.039%
2026-05-26	9.6600	10.0200	9.3600	9.9900	+4.607%	204	6,980	-92.492%
2026-05-22	9.9000	9.9000	9.1500	9.5500	-5.446%	38	6,985	-92.147%
2026-05-21	9.0600	10.5100	9.0600	10.1000	+1.000%	322	6,992	-92.574%
2026-05-20	9.4500	10.1000	9.3000	10.0000	+8.696%	31	6,992	-92.500%
2026-05-19	9.0000	9.5500	9.0000	9.2000	-17.930%	37	6,956	-91.848%
2026-05-18	11.4800	11.8400	10.5000	11.2100	+3.796%	207	6,956	-93.310%
2026-05-15	11.0500	11.3500	10.6500	10.8000	-32.710%	172	6,956	-93.056%
2026-05-14	16.3700	16.6000	16.0500	16.0500	-14.854%	79	6,894	-95.327%
2026-05-13	18.1900	20.1000	18.1900	18.8500	+4.144%	184	6,885	-96.021%
2026-05-12	16.5000	18.1000	16.2000	18.1000	+2.318%	99	6,885	-95.856%
2026-05-11	16.9000	17.7000	16.1500	17.6900	+33.711%	359	6,885	-95.760%
2026-05-08	13.6600	13.9900	13.2300	13.2300	+7.299%	78	6,838	-94.331%
2026-05-07	13.6000	14.3500	12.3300	12.3300	+17.429%	76	6,834	-93.917%
2026-05-06	10.6500	11.0000	10.5000	10.5000	+22.378%	218	6,814	-92.857%
2026-05-05	8.5500	8.7700	8.5500	8.5800	+2.632%	10	6,762	-91.259%
2026-05-04	8.5500	8.8600	8.2000	8.3600	-15.726%	80	6,759	-91.029%
2026-05-01	9.7300	10.5500	9.7300	9.9200	+14.023%	121	6,806	-92.440%
2026-04-30	8.3600	8.7200	8.3500	8.7000	+12.694%	93	6,806	-91.379%
2026-04-29	7.8000	7.8500	7.4000	7.7200	-10.545%	155	6,752	-90.285%
2026-04-28	8.6000	8.7000	8.3500	8.6300	-14.300%	204	6,618	-91.309%
2026-04-27	10.0500	10.2000	10.0500	10.0700	-6.759%	19	6,534	-92.552%
2026-04-24	10.5500	10.8500	10.5000	10.8000	-0.552%	10	6,527	-93.056%
2026-04-23	11.1000	11.1000	10.4500	10.8600	-9.500%	40	6,526	-93.094%
2026-04-22	11.9000	12.0000	11.9000	12.0000	+3.986%	32	6,528	-93.750%
2026-04-21	12.5500	12.6000	11.2000	11.5400	-13.881%	54	6,536	-93.501%
2026-04-20	13.7500	13.9000	13.4000	13.4000	-9.459%	5	6,525	-94.403%
2026-04-17	14.9700	15.8500	14.7500	14.8000	+14.818%	61	6,524	-94.932%
2026-04-16	13.7000	13.7000	12.8500	12.8900	-5.844%	26	6,519	-94.182%
2026-04-15	13.9000	13.9000	13.6000	13.6900	-1.723%	10	6,509	-94.522%
2026-04-14	12.5000	13.9300	12.5000	13.9300	+21.979%	142	6,511	-94.616%
2026-04-13	10.6000	11.5500	10.6000	11.4200	-5.620%	37	6,506	-93.433%
2026-04-10	12.1500	12.4000	12.1000	12.1000	-0.412%	31	6,506	-93.802%
2026-04-09	11.8300	12.4500	11.5000	12.1500	+2.879%	83	6,490	-93.827%
2026-04-08	13.4000	13.4000	11.6000	11.8100	+7.854%	111	6,550	-93.649%
2026-04-07	10.0000	10.9500	9.7100	10.9500	-3.947%	268	6,603	-93.151%
2026-04-06	11.3000	11.4000	10.9000	11.4000	-0.262%	293	6,609	-93.421%
2026-04-02	10.2100	11.4700	10.2100	11.4300	-10.000%	837	6,251	-93.438%
2026-04-01	13.0000	13.1200	12.5400	12.7000	-2.383%	169	6,251	-94.094%
2026-03-31	12.1000	13.0500	12.0000	13.0100	+23.905%	100	6,251	-94.235%
2026-03-30	10.9000	11.2500	10.5000	10.5000	-4.110%	66	6,213	-92.857%
2026-03-27	9.2500	11.1000	9.2500	10.9500	+19.022%	24	6,198	-93.151%
2026-03-26	9.5000	9.8400	9.0000	9.2000	-16.893%	122	6,189	-91.848%
2026-03-25	11.6000	11.7800	11.0700	11.0700	+10.700%	187	6,193	-93.225%
2026-03-24	9.2200	10.3200	9.2200	10.0000	+1.523%	73	6,210	-92.500%
2026-03-23	8.8500	10.3500	8.7000	9.8500	+13.218%	365	6,214	-92.386%
2026-03-20	10.1300	10.3000	8.5500	8.7000	-16.746%	2,140	6,224	-91.379%
2026-03-19	9.4000	10.7300	8.5000	10.4500	-18.039%	703	4,750	-92.823%
2026-03-18	13.4500	13.4500	12.5600	12.7500	-15.000%	53	4,610	-94.118%
2026-03-17	16.4000	16.4000	15.0000	15.0000	-8.815%	16	4,619	-95.000%
2026-03-16	16.6000	16.7500	16.2000	16.4500	-3.801%	273	4,623	-95.441%
2026-03-13	18.9500	18.9500	16.5000	17.1000	-14.286%	63	4,393	-95.614%
2026-03-12	20.7500	20.7500	19.9500	19.9500	-2.920%	161	4,397	-96.241%
2026-03-11	20.4100	20.5500	19.8000	20.5500	-8.869%	126	4,506	-96.350%
2026-03-10	22.7000	23.6000	22.4200	22.5500	+15.938%	285	4,456	-96.674%
2026-03-09	19.4500	19.4500	19.4500	19.4500	+0.206%	3	4,363	-96.144%
2026-03-06	18.5800	19.5500	18.5800	19.4100	+11.552%	16	4,363	-96.136%
2026-03-05	18.0100	18.4000	17.4000	17.4000	-11.450%	57	4,374	-95.690%
2026-03-04	20.5000	20.5000	19.6500	19.6500	-1.504%	31	4,375	-96.183%
2026-03-03	19.1000	20.1100	18.4000	19.9500	-14.561%	30	4,376	-96.241%
2026-03-02	23.5300	23.7000	23.0000	23.3500	-15.399%	14	4,373	-96.788%
2026-02-27	26.7200	28.3500	26.7200	27.6000	+27.719%	26	4,373	-97.283%
2026-02-26	22.5500	22.6700	21.5500	21.6100	-16.564%	8	4,363	-96.529%
2026-02-25	25.9100	26.2000	25.6700	25.9000	+9.746%	174	4,362	-97.104%
2026-02-24	24.1500	25.0000	23.6000	23.6000	-7.342%	109	4,362	-96.822%
2026-02-23	24.0500	25.9300	24.0000	25.4700	+19.859%	47	4,368	-97.055%
2026-02-20	16.8000	21.2500	16.8000	21.2500	+38.889%	222	4,364	-96.471%
2026-02-19	15.2900	15.3000	14.6500	15.3000	+8.511%	16	4,370	-95.098%
2026-02-18	13.5100	14.7200	13.5100	14.1000	+22.609%	127	4,374	-94.681%
2026-02-17	12.0500	12.0500	10.7400	11.5000	-12.879%	305	4,362	-93.478%
2026-02-13	14.1000	14.5000	13.1500	13.2000	-0.076%	230	4,168	-94.318%
2026-02-12	18.5100	18.5100	12.7500	13.2100	-34.148%	851	4,168	-94.322%
2026-02-11	19.9000	20.0600	19.9000	20.0600	+12.381%	55	4,353	-96.261%
2026-02-10	19.5500	19.5500	17.5000	17.8500	-13.768%	15	4,392	-95.798%
2026-02-09	17.9000	20.7000	17.9000	20.7000	+27.385%	271	4,396	-96.377%
2026-02-06	15.1000	16.2500	14.9100	16.2500	+13.636%	167	4,213	-95.385%
2026-02-05	14.0800	15.9800	13.0800	14.3000	-36.585%	346	4,168	-94.755%
2026-02-04	25.2100	25.4000	21.0400	22.5500	+4.640%	194	3,983	-96.674%
2026-02-03	22.1000	24.0000	20.0000	21.5500	+24.566%	469	4,073	-96.520%
2026-02-02	18.9200	19.2500	14.3000	17.3000	-20.276%	785	4,117	-95.665%
2026-01-30	32.6800	32.6800	15.8500	21.7000	-44.216%	251	3,892	-96.544%
2026-01-29	47.8000	47.8000	38.9000	38.9000	-10.369%	57	3,863	-98.072%
2026-01-28	43.6000	43.6000	43.4000	43.4000	+8.446%	50	3,863	-98.272%
2026-01-27	36.4000	40.0200	36.4000	40.0200	+5.455%	20	3,863	-98.126%
2026-01-26	38.5000	46.8500	37.9500	37.9500	+17.711%	46	3,853	-98.024%
2026-01-23	30.0000	32.2400	29.9500	32.2400	+17.407%	87	3,854	-97.674%
2026-01-22	25.8000	27.5800	25.8000	27.4600	+15.378%	44	3,863	-97.269%
2026-01-21	26.3500	26.3500	23.8000	23.8000	-11.524%	25	3,863	-96.849%
2026-01-20	27.2000	27.2500	26.3000	26.9000	+16.450%	100	3,863	-97.212%
2026-01-16	23.1000	23.1000	21.8000	23.1000	-9.234%	178	3,889	-96.753%
2026-01-15	22.7000	25.4500	22.6700	25.4500	-0.430%	40	3,889	-97.053%
2026-01-14	23.9500	25.8000	23.5000	25.5600	+25.233%	292	3,889	-97.066%
2026-01-13	21.0500	21.8000	20.0000	20.4100	+7.932%	308	3,888	-96.325%
2026-01-12	18.5000	19.7000	18.5000	18.9100	+25.066%	49	3,888	-96.034%
2026-01-09	14.5500	15.5000	14.4500	15.1200	+14.981%	74	3,887	-95.040%
2026-01-08	11.6300	13.2000	11.4500	13.1500	-6.071%	90	3,912	-94.297%
2026-01-07	13.6400	14.8000	13.6400	14.0000	-13.043%	41	3,910	-94.643%
2026-01-06	14.6300	16.3500	14.6300	16.1000	+25.781%	322	3,905	-95.342%
2026-01-05	13.0000	13.3500	12.5500	12.8000	+17.755%	260	3,728	-94.141%
2026-01-02	11.6500	11.9500	10.3200	10.8700	+5.534%	65	3,734	-93.100%
2025-12-31	10.8200	11.5000	9.9000	10.3000	-21.194%	219	3,743	-92.718%
2025-12-30	13.3400	14.5500	12.6500	13.0700	+14.649%	1,021	3,743	-94.262%
2025-12-29	11.0000	11.8100	10.4000	11.4000	-25.733%	1,310	3,753	-93.421%
2025-12-26	12.6000	15.3500	12.2000	15.3500	+45.913%	142	3,735	-95.114%
2025-12-24	10.0000	10.5600	9.6000	10.5200	+4.262%	151	3,713	-92.871%
2025-12-23	9.0000	10.1000	8.4500	10.0900	+20.119%	84	3,713	-92.567%
2025-12-22	8.5800	8.5800	8.0000	8.4000	+12.601%	133	3,738	-91.071%
2025-12-19	7.3600	7.6500	7.3600	7.4600	+14.769%	43	3,720	-89.946%
2025-12-18	6.4000	6.9300	6.4000	6.5000	-10.345%	46	3,720	-88.462%
2025-12-17	6.5500	7.3000	6.5500	7.2500	+27.641%	109	3,718	-89.655%
2025-12-16	5.8100	5.8100	5.5100	5.6800	-6.116%	17	3,704	-86.796%
2025-12-15	5.8500	6.0500	5.8500	6.0500	+19.565%	3	3,705	-87.603%
2025-12-12	6.4000	6.4000	4.8500	5.0600	-13.799%	51	3,705	-85.178%
2025-12-11	5.7700	6.2700	5.7700	5.8700	+3.527%	40	3,701	-87.223%
2025-12-10	5.0100	5.6700	4.9500	5.6700	+6.180%	95	3,690	-86.772%
2025-12-09	5.0500	5.3400	5.0500	5.3400	+35.190%	26	3,675	-85.955%
2025-12-08	4.0200	4.0500	3.8900	3.9500	-3.423%	65	3,675	-81.013%
2025-12-05	4.0000	4.6000	4.0000	4.0900	+9.067%	70	3,675	-81.663%
2025-12-04	3.6500	3.7500	3.5500	3.7500	-20.213%	54	3,670	-80.000%
2025-12-03	5.1500	5.1500	4.7000	4.7000	-6.931%	11	3,680	-84.043%
2025-12-02	4.6400	5.0500	4.6400	5.0500	-3.626%	36	3,680	-85.149%
2025-12-01	4.8000	5.4000	4.6500	5.2400	+25.659%	154	3,691	-85.687%
2025-11-28	3.3000	4.1700	3.3000	4.1700	+44.792%	95	3,680	-82.014%
2025-11-26	2.7600	2.8800	2.7600	2.8800	+41.176%	11	3,665	-73.958%
2025-11-21	1.9100	2.0700	1.9100	2.0400	-20.000%	12	3,665	-63.235%
2025-11-19	2.3900	2.5500	2.3800	2.5500	+21.429%	14	3,665	-70.588%
2025-11-18	2.1500	2.1500	2.1000	2.1000	+11.702%	8	3,669	-64.286%
2025-11-17	2.1700	2.1700	1.8800	1.8800	-21.008%	151	3,669	-60.106%
2025-11-14	2.1200	2.3800	2.1200	2.3800	-11.194%	8	3,671	-68.487%
2025-11-13	2.5600	2.6800	2.5600	2.6800	-4.626%	13	3,671	-72.015%
2025-11-12	2.1900	2.8100	2.1900	2.8100	+44.845%	50	3,658	-73.310%
2025-11-11	1.9400	1.9400	1.9400	1.9400	+6.593%	10	3,654	-61.340%
2025-11-10	1.8600	1.8600	1.8200	1.8200	+36.842%	2	3,654	-58.791%
2025-11-07	1.3200	1.3300	1.3200	1.3300	0.000%	5	3,654	-43.609%
2025-11-06	1.3200	1.3600	1.3200	1.3300	-1.481%	48	3,654	-43.609%
2025-11-05	1.3300	1.3500	1.3300	1.3500	+3.846%	6	3,654	-44.444%
2025-11-04	1.3600	1.3600	1.3000	1.3000	-13.333%	525	3,655	-42.308%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-16.667%	2	3,156	-50.000%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+2.857%	40	3,156	-58.333%
2025-10-30	1.6600	1.7500	1.6600	1.7500	+12.903%	190	3,116	-57.143%
2025-10-29	1.6000	1.6000	1.5400	1.5500	+10.714%	11	3,275	-51.613%
2025-10-28	1.3500	1.4000	1.3500	1.4000	+3.704%	10	3,275	-46.429%
2025-10-27	1.4000	1.4400	1.2400	1.3500	-21.512%	80	3,276	-44.444%
2025-10-23	1.7200	1.7200	1.7200	1.7200	-1.714%	40	3,276	-56.395%
2025-10-22	2.0000	2.0000	1.5800	1.7500	+6.061%	2,954	3,318	-57.143%
2025-10-21	1.5000	1.7500	1.5000	1.6500	-33.468%	22	1,449	-54.545%
2025-10-20	2.5000	2.6400	2.2000	2.4800	+4.641%	1,102	1,435	-69.758%
2025-10-17	2.6000	2.7400	2.3000	2.3700	-12.546%	445	1,702	-68.354%
2025-10-16	1.9900	2.7900	1.9900	2.7100	+13.389%	86	1,467	-72.325%
2025-10-15	2.3700	2.4400	2.3600	2.3900	+12.736%	50	1,400	-68.619%
2025-10-14	1.7500	2.1500	1.6500	2.1200	+3.415%	1,143	1,397	-64.623%
2025-10-13	1.9100	2.0500	1.8000	2.0500	+32.258%	80	335	-63.415%
2025-10-10	1.4000	1.7000	1.4000	1.5500	+19.231%	115	264	-51.613%
2025-10-09	1.6300	1.6300	1.1000	1.3000	-6.475%	91	0	-42.308%
2025-10-08	1.4000	1.5000	1.3900	1.3900	0.000%	91	0	-46.043%