Dark

SLV20260918C66
SLV Sep 18 2026 66.00 Call (SLV260918C00066000)
option OPRA

EOD

Jul 30, 2026

0.6600+20.000%(+0.1100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5800	0.6700	0.5400	0.6600	+20.000%	26	4,425	0.000%
2026-07-29	0.5300	0.6500	0.5300	0.5500	+5.769%	12	4,409	+20.000%
2026-07-28	0.4800	0.5200	0.4800	0.5200	-17.460%	3	4,414	+26.923%
2026-07-27	0.7000	0.7000	0.6300	0.6300	-10.000%	60	4,412	+4.762%
2026-07-24	0.7000	0.7600	0.7000	0.7000	+11.111%	5	4,432	-5.714%
2026-07-23	0.7000	0.7000	0.6300	0.6300	-35.052%	7	4,432	+4.762%
2026-07-22	0.7900	1.1000	0.7900	0.9700	+31.081%	68	4,427	-31.959%
2026-07-21	0.6900	0.7600	0.6900	0.7400	+39.623%	8	4,429	-10.811%
2026-07-20	0.5400	0.5900	0.5300	0.5300	-7.018%	18	4,422	+24.528%
2026-07-17	0.5100	0.5700	0.5100	0.5700	+3.636%	32	4,431	+15.789%
2026-07-16	0.5900	0.5900	0.5300	0.5500	-19.118%	42	4,433	+20.000%
2026-07-15	0.7700	0.7700	0.6600	0.6800	-17.073%	8	4,435	-2.941%
2026-07-14	0.8900	0.9200	0.8200	0.8200	+12.329%	10	4,436	-19.512%
2026-07-13	0.7900	0.7900	0.7200	0.7300	-31.132%	17	4,434	-9.589%
2026-07-10	1.1000	1.1000	1.0600	1.0600	-13.115%	5	4,432	-37.736%
2026-07-09	1.1400	1.2200	1.1400	1.2200	+18.447%	3	4,432	-45.902%
2026-07-08	1.0000	1.0300	0.9300	1.0300	-23.134%	19	4,430	-35.922%
2026-07-07	1.4600	1.4600	1.3400	1.3400	-22.093%	5	4,417	-50.746%
2026-07-06	1.6600	1.7200	1.6300	1.7200	+10.968%	12	4,416	-61.628%
2026-07-01	1.6400	1.6400	1.5500	1.5500	+10.714%	12	4,410	-57.419%
2026-06-30	1.5100	1.5100	1.4000	1.4000	+19.658%	5	4,400	-52.857%
2026-06-29	1.1800	1.1800	1.1500	1.1700	-14.599%	6	4,399	-43.590%
2026-06-26	1.3900	1.5300	1.3700	1.3700	+6.202%	105	4,398	-51.825%
2026-06-25	1.2600	1.3100	1.2000	1.2900	+11.207%	82	4,468	-48.837%
2026-06-24	1.3100	1.3600	1.1600	1.1600	-34.091%	183	4,448	-43.103%
2026-06-23	2.1200	2.1200	1.6900	1.7600	-44.127%	3,504	4,477	-62.500%
2026-06-22	3.3200	3.3200	3.1500	3.1500	+0.318%	6	1,574	-79.048%
2026-06-18	3.3100	3.3100	3.1400	3.1400	-23.415%	12	1,491	-78.981%
2026-06-17	4.6900	5.4000	4.1000	4.1000	-13.502%	214	1,491	-83.902%
2026-06-16	4.8400	4.8400	4.5900	4.7400	-9.714%	64	1,491	-86.076%
2026-06-15	5.5000	5.5400	5.2500	5.2500	+19.863%	70	1,427	-87.429%
2026-06-11	3.1000	4.3800	3.1000	4.3800	+37.736%	7	1,427	-84.932%
2026-06-10	3.6000	3.7000	3.1800	3.1800	-10.169%	68	1,430	-79.245%
2026-06-09	4.1000	4.1000	3.3100	3.5400	-22.026%	23	1,408	-81.356%
2026-06-08	4.5500	4.5500	4.2500	4.5400	-4.622%	20	1,397	-85.463%
2026-06-05	5.4500	5.4500	4.7000	4.7600	-30.409%	22	1,395	-86.134%
2026-06-04	6.8400	6.8400	6.8400	6.8400	-0.146%	1	1,388	-90.351%
2026-06-03	7.3000	7.3000	6.8500	6.8500	-13.945%	44	1,388	-90.365%
2026-06-02	8.1200	8.1200	7.9100	7.9600	-0.500%	8	1,385	-91.709%
2026-06-01	7.6000	8.0000	7.6000	8.0000	-5.882%	2	1,387	-91.750%
2026-05-29	8.1800	8.5000	7.9500	8.5000	+4.938%	23	1,387	-92.235%
2026-05-28	8.0500	8.1000	8.0500	8.1000	+0.621%	7	1,369	-91.852%
2026-05-27	7.9800	8.0500	7.9500	8.0500	-10.056%	18	1,384	-91.801%
2026-05-26	8.9500	8.9500	8.9500	8.9500	-0.776%	1	1,371	-92.626%
2026-05-22	9.2000	9.2000	9.0200	9.0200	-3.011%	8	1,370	-92.683%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+9.412%	7	1,362	-92.903%
2026-05-19	8.6000	9.0500	8.5000	8.5000	-24.107%	69	1,355	-92.235%
2026-05-18	11.2000	11.2000	11.2000	11.2000	+5.660%	2	1,355	-94.107%
2026-05-15	10.5800	10.6000	10.3000	10.6000	-31.258%	190	1,355	-93.774%
2026-05-14	15.5000	16.1200	15.3500	15.4200	-15.275%	58	1,435	-95.720%
2026-05-13	17.4500	19.0500	17.4500	18.2000	+18.954%	59	1,478	-96.374%
2026-05-12	15.9500	16.2600	15.2200	15.3000	-10.526%	47	1,478	-95.686%
2026-05-11	16.3800	17.1000	16.0000	17.1000	+32.148%	38	1,478	-96.140%
2026-05-08	13.0000	13.0800	12.9400	12.9400	+10.788%	10	1,451	-94.900%
2026-05-07	12.9000	13.6600	11.4100	11.6800	+12.200%	46	1,451	-94.349%
2026-05-06	10.3100	10.5500	10.1500	10.4100	+34.323%	221	1,422	-93.660%
2026-05-05	7.9400	7.9700	7.7500	7.7500	-0.641%	110	1,463	-91.484%
2026-05-04	8.3500	8.3500	7.7900	7.8000	-16.844%	139	1,369	-91.538%
2026-05-01	8.7000	9.4300	8.7000	9.3800	+13.559%	76	1,245	-92.964%
2026-04-30	8.1000	8.2600	7.7000	8.2600	+13.931%	205	1,245	-92.010%
2026-04-29	7.3800	7.3800	7.2500	7.2500	-13.174%	32	1,127	-90.897%
2026-04-28	8.1300	8.3500	8.0000	8.3500	-10.215%	45	1,145	-92.096%
2026-04-27	9.0000	9.3000	9.0000	9.3000	-12.181%	8	1,113	-92.903%
2026-04-24	10.5900	10.5900	10.5900	10.5900	+1.050%	10	1,109	-93.768%
2026-04-21	10.7400	11.0200	10.4800	10.4800	-19.198%	38	1,065	-93.702%
2026-04-20	13.2000	13.2000	12.9000	12.9700	-12.953%	11	1,065	-94.911%
2026-04-17	14.6000	14.9000	14.4000	14.9000	+18.725%	11	1,074	-95.570%
2026-04-16	12.5500	12.5500	12.5500	12.5500	-5.568%	5	1,073	-94.741%
2026-04-15	13.2900	13.2900	13.2900	13.2900	-1.409%	5	1,068	-95.034%
2026-04-14	12.2500	13.4800	12.2500	13.4800	+22.881%	20	1,063	-95.104%
2026-04-13	10.2500	10.9700	10.2500	10.9700	-8.354%	2	1,064	-93.984%
2026-04-10	11.7900	12.0000	11.7900	11.9700	+3.368%	7	1,063	-94.486%
2026-04-09	11.6000	11.6000	11.5000	11.5800	+0.260%	39	1,066	-94.301%
2026-04-08	12.4500	12.4500	11.5000	11.5500	+9.687%	22	1,081	-94.286%
2026-04-07	10.4000	10.5300	9.5500	10.5300	-3.660%	93	1,079	-93.732%
2026-04-06	11.0000	11.0500	10.7000	10.9300	-0.636%	65	1,122	-93.962%
2026-04-02	10.3000	11.0000	10.3000	11.0000	-10.131%	129	999	-94.000%
2026-04-01	12.4500	12.4500	12.2400	12.2400	-2.857%	12	999	-94.608%
2026-03-31	12.0000	12.6000	12.0000	12.6000	+19.318%	242	987	-94.762%
2026-03-30	10.5600	10.5600	10.5600	10.5600	-0.095%	3	1,121	-93.750%
2026-03-27	10.5700	10.5700	10.5700	10.5700	-5.541%	5	1,121	-93.756%
2026-03-25	11.3000	11.3600	11.1500	11.1900	+13.145%	7	1,116	-94.102%
2026-03-24	9.8900	9.8900	9.8900	9.8900	+4.105%	1	1,114	-93.327%
2026-03-23	9.0000	9.5000	9.0000	9.5000	+13.230%	2	1,113	-93.053%
2026-03-20	9.8000	9.8000	8.3900	8.3900	-16.016%	53	1,112	-92.133%
2026-03-19	8.6500	10.2000	8.2000	9.9900	-18.115%	119	1,079	-93.393%
2026-03-18	13.0000	13.0000	12.2000	12.2000	-16.950%	87	969	-94.590%
2026-03-17	15.9500	15.9500	14.6900	14.6900	-7.319%	11	900	-95.507%
2026-03-16	15.8800	15.8800	15.8500	15.8500	+0.316%	5	895	-95.836%
2026-03-13	16.5000	16.5000	15.8000	15.8000	-20.000%	30	898	-95.823%
2026-03-12	19.7500	19.7500	19.7500	19.7500	+0.509%	1	901	-96.658%
2026-03-11	19.6500	19.6500	19.6500	19.6500	-10.682%	5	986	-96.641%
2026-03-10	22.3000	22.3000	22.0000	22.0000	+8.108%	21	981	-97.000%
2026-03-09	20.3500	20.3500	20.3500	20.3500	+6.433%	1	961	-96.757%
2026-03-06	19.1200	19.1200	19.1200	19.1200	+9.633%	2	961	-96.548%
2026-03-05	18.0700	18.0700	17.4400	17.4400	-2.841%	9	961	-96.216%
2026-03-03	17.9500	17.9500	17.9500	17.9500	-22.294%	3	961	-96.323%
2026-03-02	23.1000	23.1000	23.1000	23.1000	-16.757%	1	961	-97.143%
2026-02-27	27.7500	27.7500	27.7500	27.7500	+20.652%	6	960	-97.622%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-2.913%	60	966	-97.130%
2026-02-24	24.3200	24.3200	23.6900	23.6900	-4.898%	5	966	-97.214%
2026-02-23	23.4200	24.9500	23.4200	24.9100	+41.454%	6	963	-97.350%
2026-02-20	16.8500	17.6100	16.8500	17.6100	+20.451%	176	966	-96.252%
2026-02-19	15.0000	15.0000	14.3000	14.6200	+7.106%	238	882	-95.486%
2026-02-18	13.0000	14.0000	13.0000	13.6500	+23.753%	7	960	-95.165%
2026-02-17	10.8500	11.4500	10.4500	11.0300	-18.296%	363	961	-94.016%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+8.000%	40	1,018	-95.111%
2026-02-12	15.0000	15.0000	12.5000	12.5000	-27.536%	276	1,018	-94.720%
2026-02-10	17.2500	17.2500	17.2500	17.2500	-10.622%	2	913	-96.174%
2026-02-09	18.2500	19.4000	18.2500	19.3000	+27.225%	227	912	-96.580%
2026-02-06	14.2000	15.1700	14.2000	15.1700	+17.597%	71	725	-95.649%
2026-02-05	14.3000	15.1000	12.9000	12.9000	-40.690%	194	795	-94.884%
2026-02-04	21.7500	21.7500	21.7500	21.7500	+1.163%	3	789	-96.966%
2026-02-03	21.5000	21.5000	21.5000	21.5000	+44.295%	105	792	-96.930%
2026-02-02	16.1000	16.1000	14.9000	14.9000	-22.396%	117	814	-95.570%
2026-01-30	30.0000	30.0000	19.0000	19.2000	-54.930%	54	747	-96.563%
2026-01-28	42.6000	42.6000	42.6000	42.6000	+18.136%	1	733	-98.451%
2026-01-27	36.0600	36.0600	36.0600	36.0600	-12.941%	1	734	-98.170%
2026-01-26	38.8800	46.1500	38.8800	41.4200	+38.113%	13	734	-98.407%
2026-01-23	29.9900	29.9900	29.9900	29.9900	+12.491%	50	740	-97.799%
2026-01-22	26.6600	26.6600	26.6600	26.6600	+3.534%	1	740	-97.524%
2026-01-21	25.7500	25.7500	25.7500	25.7500	-0.732%	5	741	-97.437%
2026-01-20	26.2700	26.2700	25.8800	25.9400	+15.959%	10	744	-97.456%
2026-01-16	22.5000	22.5000	22.3700	22.3700	-6.402%	55	697	-97.050%
2026-01-15	23.9000	23.9000	23.9000	23.9000	-3.356%	3	697	-97.238%
2026-01-14	23.7500	24.8200	23.1000	24.7300	+20.634%	154	696	-97.331%
2026-01-13	20.4000	20.5000	20.4000	20.5000	+8.753%	6	730	-96.780%
2026-01-12	18.4500	18.8500	18.1300	18.8500	+27.365%	9	736	-96.499%
2026-01-09	14.1100	14.8000	14.0300	14.8000	+16.444%	135	736	-95.541%
2026-01-08	11.5500	12.7100	11.5000	12.7100	-18.786%	32	749	-94.807%
2026-01-06	15.7300	15.7300	15.6500	15.6500	+26.721%	23	737	-95.783%
2026-01-05	12.4000	12.8200	12.3500	12.3500	+16.509%	145	738	-94.656%
2026-01-02	11.1000	11.5000	10.0000	10.6000	+4.950%	147	668	-93.774%
2025-12-31	10.7500	11.3500	10.0000	10.1000	-20.158%	58	565	-93.465%
2025-12-30	12.5000	14.0900	12.5000	12.6500	+21.635%	30	565	-94.783%
2025-12-29	10.9000	11.5500	10.0600	10.4000	-26.241%	154	553	-93.654%
2025-12-26	14.1000	14.1000	14.1000	14.1000	+43.731%	1	461	-95.319%
2025-12-24	9.5600	9.8200	9.5600	9.8100	+2.188%	32	441	-93.272%
2025-12-23	8.8000	9.6000	8.8000	9.6000	+22.293%	2	441	-93.125%
2025-12-22	7.8500	7.8500	7.8500	7.8500	+7.534%	1	438	-91.592%
2025-12-19	7.3000	7.3000	7.3000	7.3000	+22.074%	12	438	-90.959%
2025-12-12	5.9800	5.9800	5.9800	5.9800	+25.367%	1	426	-88.963%
2025-12-10	4.9600	4.9600	4.7700	4.7700	-6.471%	2	425	-86.164%
2025-12-09	5.0900	5.1000	5.0900	5.1000	+25.926%	249	425	-87.059%
2025-12-05	3.9500	4.0500	3.9500	4.0500	+19.118%	21	178	-83.704%
2025-12-04	3.4000	3.4000	3.4000	3.4000	-29.897%	6	157	-80.588%
2025-12-02	4.8500	4.8500	4.8500	4.8500	+128.774%	3	160	-86.392%
2025-11-18	1.9800	2.1200	1.9800	2.1200	-23.741%	151	157	-68.868%
2025-11-12	2.7800	2.7800	2.7800	2.7800	+40.404%	3	6	-76.259%
2025-11-11	1.9800	1.9800	1.9800	1.9800	+23.750%	2	3	-66.667%
2025-10-31	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-58.750%