Dark

SLV20260918C67
SLV Sep 18 2026 67.00 Call (SLV260918C00067000)
option OPRA

EOD

Jul 30, 2026

0.5600+1.818%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5900	0.5000	0.5600	+1.818%	10	5,829	0.000%
2026-07-29	0.4500	0.5600	0.4200	0.5500	+17.021%	24	5,821	+1.818%
2026-07-28	0.4600	0.4700	0.4400	0.4700	-17.544%	15	5,826	+19.149%
2026-07-27	0.5700	0.5800	0.5500	0.5700	-5.000%	12	5,825	-1.754%
2026-07-24	0.6300	0.6900	0.6000	0.6000	+1.695%	7	5,824	-6.667%
2026-07-23	0.7300	0.7300	0.5800	0.5900	-39.175%	9	5,820	-5.085%
2026-07-22	0.6900	1.0400	0.6900	0.9700	+51.563%	18	5,813	-42.268%
2026-07-21	0.6200	0.6900	0.6200	0.6400	+30.612%	37	5,815	-12.500%
2026-07-20	0.5300	0.5300	0.4900	0.4900	0.000%	3	5,809	+14.286%
2026-07-17	0.4700	0.4900	0.4600	0.4900	0.000%	28	5,807	+14.286%
2026-07-16	0.5100	0.5300	0.4900	0.4900	-14.035%	65	5,796	+14.286%
2026-07-15	0.6900	0.6900	0.5700	0.5700	-24.000%	23	5,758	-1.754%
2026-07-14	0.8200	0.8200	0.7500	0.7500	+11.940%	18	5,744	-25.333%
2026-07-13	0.7100	0.7100	0.6700	0.6700	-26.374%	32	5,735	-16.418%
2026-07-10	0.9300	0.9800	0.8900	0.9100	-20.870%	112	5,745	-38.462%
2026-07-09	1.0600	1.1500	1.0600	1.1500	+27.778%	14	5,775	-51.304%
2026-07-08	0.9700	0.9700	0.9000	0.9000	-29.688%	28	5,784	-37.778%
2026-07-07	1.2800	1.2800	1.2800	1.2800	-14.094%	1	5,779	-56.250%
2026-07-06	1.5000	1.5000	1.4900	1.4900	+9.559%	35	5,778	-62.416%
2026-07-02	1.5700	1.6200	1.3600	1.3600	-4.225%	8	5,778	-58.824%
2026-07-01	1.3900	1.4200	1.3900	1.4200	+13.600%	8	5,778	-60.563%
2026-06-30	1.2900	1.2900	1.2500	1.2500	+21.359%	3	5,811	-55.200%
2026-06-29	1.1500	1.1500	1.0300	1.0300	-26.429%	45	5,810	-45.631%
2026-06-26	1.3300	1.4000	1.3300	1.4000	+19.658%	5	5,774	-60.000%
2026-06-25	1.1000	1.1700	1.1000	1.1700	+21.875%	16	5,772	-52.137%
2026-06-24	1.1800	1.2800	0.9300	0.9600	-39.623%	174	5,783	-41.667%
2026-06-23	1.7100	1.9400	1.5600	1.5900	-32.911%	1,166	6,145	-64.780%
2026-06-22	3.0500	3.1000	2.3700	2.3700	-18.276%	116	6,657	-76.371%
2026-06-18	3.5000	3.5000	2.8000	2.9000	-15.942%	114	6,825	-80.690%
2026-06-17	4.7000	5.1500	3.4500	3.4500	-23.333%	421	6,825	-83.768%
2026-06-16	4.5500	4.5500	4.2800	4.5000	-2.174%	33	6,825	-87.556%
2026-06-15	5.1500	5.1900	4.6000	4.6000	+16.456%	186	6,794	-87.826%
2026-06-12	3.9500	4.1000	3.5500	3.9500	-3.659%	44	6,794	-85.823%
2026-06-11	2.8800	4.1200	2.8800	4.1000	+36.667%	12	6,794	-86.341%
2026-06-10	3.1500	3.3300	2.9700	3.0000	-4.762%	72	6,794	-81.333%
2026-06-09	3.3500	3.4500	3.1100	3.1500	-26.744%	75	6,803	-82.222%
2026-06-08	4.1700	4.3300	3.9000	4.3000	+6.173%	1,041	6,837	-86.977%
2026-06-05	5.0000	5.0000	4.0500	4.0500	-38.450%	461	5,906	-86.173%
2026-06-04	6.9500	6.9500	6.4000	6.5800	+2.174%	29	5,516	-91.489%
2026-06-03	6.5800	6.5800	6.4000	6.4400	-13.557%	35	5,502	-91.304%
2026-06-02	7.9000	7.9400	7.4500	7.4500	0.000%	6	5,475	-92.483%
2026-06-01	7.3500	7.5500	7.0300	7.4500	-6.875%	33	5,475	-92.483%
2026-05-29	7.9000	8.1300	7.6500	8.0000	+0.629%	19	5,455	-93.000%
2026-05-28	7.0000	8.0500	6.8500	7.9500	+4.605%	19	5,450	-92.956%
2026-05-27	7.4900	7.8000	7.4500	7.6000	-9.200%	18	5,448	-92.632%
2026-05-26	8.3700	8.3700	8.3700	8.3700	-6.480%	1	5,443	-93.309%
2026-05-22	8.9500	8.9500	8.9500	8.9500	-3.556%	1	5,442	-93.743%
2026-05-21	8.0900	9.2800	8.0600	9.2800	+1.978%	238	5,441	-93.966%
2026-05-20	8.4000	9.1700	8.2700	9.1000	+10.303%	167	5,441	-93.846%
2026-05-19	8.3000	8.8300	8.1500	8.2500	-16.073%	18	5,297	-93.212%
2026-05-18	10.5200	10.5200	9.8200	9.8300	-1.700%	8	5,297	-94.303%
2026-05-15	9.9000	10.2500	9.7500	10.0000	-35.484%	31	5,297	-94.400%
2026-05-14	14.6500	15.5000	14.6500	15.5000	-16.442%	7	5,275	-96.387%
2026-05-13	17.4200	18.5500	17.4200	18.5500	+15.938%	2	5,274	-96.981%
2026-05-12	14.6500	16.0000	14.6500	16.0000	-2.439%	2	5,274	-96.500%
2026-05-11	15.8700	16.4000	14.9500	16.4000	+28.326%	23	5,274	-96.585%
2026-05-08	12.7800	12.7800	12.7800	12.7800	+15.239%	1	5,290	-95.618%
2026-05-07	12.4400	13.0500	11.0900	11.0900	+12.020%	58	5,289	-94.950%
2026-05-06	9.5700	9.9000	9.5500	9.9000	+31.126%	43	5,321	-94.343%
2026-05-05	7.9200	7.9200	7.5500	7.5500	+1.342%	21	5,332	-92.583%
2026-05-04	7.7500	8.1600	7.4500	7.4500	-17.861%	40	5,345	-92.483%
2026-05-01	8.3400	9.0800	8.3400	9.0700	+17.032%	17	5,326	-93.826%
2026-04-30	7.8100	7.8200	7.4600	7.7500	+12.482%	70	5,326	-92.774%
2026-04-29	7.1000	7.1000	6.8000	6.8900	-11.667%	285	5,326	-91.872%
2026-04-28	7.6500	7.8900	7.5000	7.8000	-15.584%	35	5,344	-92.821%
2026-04-27	9.1200	9.2400	9.1200	9.2400	-8.515%	10	5,312	-93.939%
2026-04-23	10.1000	10.1000	10.1000	10.1000	-8.845%	1	5,302	-94.455%
2026-04-22	11.0800	11.0800	11.0800	11.0800	+6.538%	2	5,302	-94.946%
2026-04-21	10.4000	10.4000	10.4000	10.4000	-16.129%	1	5,304	-94.615%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-9.158%	1	5,304	-95.484%
2026-04-17	14.3000	14.3000	13.6500	13.6500	+16.368%	18	5,304	-95.897%
2026-04-16	11.7300	11.7300	11.7300	11.7300	-8.000%	30	5,294	-95.226%
2026-04-15	13.3000	13.3000	12.7500	12.7500	-2.299%	26	5,324	-95.608%
2026-04-14	11.8500	13.0500	11.7500	13.0500	+24.286%	18	5,304	-95.709%
2026-04-13	9.9200	10.5000	9.7000	10.5000	-5.830%	114	5,298	-94.667%
2026-04-10	11.3500	11.4500	11.1000	11.1500	+0.814%	27	5,278	-94.978%
2026-04-09	10.9000	11.1000	10.6500	11.0600	+1.005%	24	5,274	-94.937%
2026-04-08	12.3500	12.3500	10.4400	10.9500	+5.187%	192	5,263	-94.886%
2026-04-07	9.7500	10.4100	9.5500	10.4100	-1.327%	41	5,215	-94.621%
2026-04-06	10.6000	10.6000	10.3000	10.5500	0.000%	43	5,190	-94.692%
2026-04-02	9.4200	10.7200	9.3000	10.5500	-11.120%	69	5,206	-94.692%
2026-04-01	11.7800	12.0900	11.7300	11.8700	-3.496%	114	5,206	-95.282%
2026-03-31	11.2000	12.3000	11.1500	12.3000	+23.000%	82	5,152	-95.447%
2026-03-30	10.3900	10.4000	9.8500	10.0000	+19.760%	13	5,142	-94.400%
2026-03-26	8.9600	9.3100	8.3500	8.3500	-19.479%	29	5,151	-93.293%
2026-03-25	10.8100	10.8100	10.3500	10.3700	+10.909%	39	5,145	-94.600%
2026-03-24	8.6500	9.3500	8.6500	9.3500	+6.613%	3	5,144	-94.011%
2026-03-23	9.5500	9.5500	8.6000	8.7700	+7.872%	10	5,144	-93.615%
2026-03-20	9.4000	9.4000	8.1300	8.1300	-14.869%	19	5,143	-93.112%
2026-03-19	8.6500	9.5500	8.1500	9.5500	-23.293%	20	5,140	-94.136%
2026-03-18	12.4500	12.4500	12.4500	12.4500	-19.781%	1	5,125	-95.502%
2026-03-13	15.4200	15.5200	15.4200	15.5200	-20.614%	11	5,125	-96.392%
2026-03-12	19.5500	19.5500	19.5500	19.5500	-8.858%	1	5,125	-97.136%
2026-03-10	21.5600	21.5600	21.4500	21.4500	+16.260%	3	5,125	-97.389%
2026-03-09	18.4500	18.4500	18.1000	18.4500	-0.806%	3	5,124	-96.965%
2026-03-06	18.6000	18.6000	18.6000	18.6000	+7.205%	2	5,126	-96.989%
2026-03-05	16.9000	17.3700	16.9000	17.3500	-8.201%	550	5,128	-96.772%
2026-03-04	19.8000	19.8000	18.9000	18.9000	+0.265%	6	5,128	-97.037%
2026-03-03	18.7500	19.4000	18.3300	18.8500	-16.960%	15	5,127	-97.029%
2026-03-02	24.5200	24.5200	22.5500	22.7000	-14.048%	5	5,129	-97.533%
2026-02-27	26.3800	26.4100	26.3800	26.4100	+5.809%	12	5,128	-97.880%
2026-02-25	24.4000	24.9600	24.4000	24.9600	+9.474%	2	5,129	-97.756%
2026-02-24	23.8900	23.8900	22.8000	22.8000	-5.785%	7	5,129	-97.544%
2026-02-23	21.8500	24.2000	21.8500	24.2000	+23.469%	4	5,132	-97.686%
2026-02-20	16.5700	20.6000	16.5700	19.6000	+38.516%	14	5,133	-97.143%
2026-02-19	13.3600	14.2000	13.3600	14.1500	+4.815%	35	5,133	-96.042%
2026-02-18	13.1500	13.7000	13.1500	13.5000	+25.815%	20	5,151	-95.852%
2026-02-17	10.6000	10.7500	10.4500	10.7300	-17.143%	6	5,143	-94.781%
2026-02-13	14.2600	14.2600	12.6000	12.9500	+5.285%	15	5,144	-95.676%
2026-02-12	14.8200	14.8200	12.0000	12.3000	-35.535%	5,172	5,144	-95.447%
2026-02-11	18.8900	19.0800	18.6000	19.0800	+12.169%	52	5,832	-97.065%
2026-02-10	18.0000	18.0000	16.6500	17.0100	-13.214%	3	5,884	-96.708%
2026-02-09	18.7900	19.6000	18.7900	19.6000	+26.861%	3	5,881	-97.143%
2026-02-06	14.0000	15.4500	14.0000	15.4500	+18.846%	69	5,880	-96.375%
2026-02-05	13.7100	14.8000	12.8500	13.0000	-35.897%	41	5,832	-95.692%
2026-02-04	20.2800	20.2800	20.2800	20.2800	+6.737%	5	5,817	-97.239%
2026-02-03	21.1500	22.2000	19.0000	19.0000	+18.750%	81	5,822	-97.053%
2026-02-02	16.8000	17.0000	13.7000	16.0000	-3.030%	5,270	5,858	-96.500%
2026-01-30	29.8100	32.2500	15.8500	16.5000	-65.042%	17	693	-96.606%
2026-01-29	47.1500	47.2000	47.1500	47.2000	+29.670%	4	689	-98.814%
2026-01-26	36.4000	36.4000	36.4000	36.4000	+18.877%	1	693	-98.462%
2026-01-23	29.0000	30.6200	29.0000	30.6200	+17.273%	61	694	-98.171%
2026-01-22	26.3000	26.3500	26.1100	26.1100	+9.293%	21	693	-97.855%
2026-01-21	23.7900	23.8900	23.7900	23.8900	-7.043%	5	694	-97.656%
2026-01-20	25.7000	25.7000	25.7000	25.7000	+16.818%	5	689	-97.821%
2026-01-16	21.8000	22.1500	21.8000	22.0000	-9.053%	233	501	-97.455%
2026-01-14	22.6000	24.2700	22.5000	24.1900	+25.990%	159	501	-97.685%
2026-01-13	20.0000	20.5000	19.2000	19.2000	+3.170%	34	599	-97.083%
2026-01-12	17.1000	18.6100	17.1000	18.6100	+30.231%	3	615	-96.991%
2026-01-09	14.2500	14.2900	14.2500	14.2900	+15.990%	30	618	-96.081%
2026-01-08	11.2000	12.3200	11.2000	12.3200	-5.304%	14	608	-95.455%
2026-01-07	13.0100	13.0100	13.0100	13.0100	-11.497%	10	596	-95.696%
2026-01-06	14.7000	14.7000	14.7000	14.7000	+19.512%	15	606	-96.190%
2026-01-05	12.0500	12.3000	12.0000	12.3000	+17.479%	131	544	-95.447%
2026-01-02	11.1000	11.1500	10.4700	10.4700	+1.159%	70	544	-94.651%
2025-12-31	10.3500	10.3500	10.3500	10.3500	-17.464%	2	474	-94.589%
2025-12-30	12.7000	12.7000	12.2400	12.5400	+17.526%	32	474	-95.534%
2025-12-29	10.4600	11.0000	9.8500	10.6700	-23.237%	81	468	-94.752%
2025-12-26	11.7300	13.9000	11.7300	13.9000	+52.747%	39	419	-95.971%
2025-12-24	9.3000	9.3000	9.1000	9.1000	+13.750%	4	383	-93.846%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+8.108%	4	383	-93.000%
2025-12-22	7.7500	7.7500	7.4000	7.4000	+12.805%	5	379	-92.432%
2025-12-19	6.5600	6.5600	6.5600	6.5600	+6.667%	2	382	-91.463%
2025-12-18	6.1100	6.1500	6.0000	6.1500	-7.519%	53	380	-90.894%
2025-12-17	6.5500	6.7900	6.5000	6.6500	+30.392%	111	408	-91.579%
2025-12-16	5.3100	5.3100	5.1000	5.1000	+12.088%	41	468	-89.020%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-23.529%	2	427	-87.692%
2025-12-11	5.8900	5.9500	5.8600	5.9500	+13.118%	65	427	-90.588%
2025-12-10	5.2600	5.2600	5.2600	5.2600	+7.566%	15	362	-89.354%
2025-12-01	4.1500	4.8900	4.1500	4.8900	+84.528%	44	362	-88.548%
2025-11-12	2.6500	2.6500	2.6500	2.6500	+42.473%	2	320	-78.868%
2025-11-11	1.8400	1.8600	1.8400	1.8600	0.000%	319	318	-69.892%