Dark

SLV20260918C68
SLV Sep 18 2026 68.00 Call (SLV260918C00068000)
option OPRA

EOD

Jul 30, 2026

0.5200+30.000%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4400	0.5200	0.4400	0.5200	+30.000%	4	3,752	0.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-2.439%	1	3,749	+30.000%
2026-07-28	0.4200	0.4400	0.4000	0.4100	-21.154%	1,523	3,857	+26.829%
2026-07-27	0.5200	0.5300	0.4900	0.5200	-3.704%	38	2,436	0.000%
2026-07-24	0.5400	0.6100	0.5400	0.5400	-1.818%	208	2,436	-3.704%
2026-07-23	0.5800	0.5800	0.5300	0.5500	-32.099%	38	2,446	-5.455%
2026-07-22	0.6300	0.9200	0.6300	0.8100	+39.655%	318	2,436	-35.802%
2026-07-21	0.5700	0.6100	0.5500	0.5800	+38.095%	19	2,362	-10.345%
2026-07-20	0.4800	0.4900	0.4200	0.4200	-2.326%	93	2,356	+23.810%
2026-07-17	0.4300	0.4600	0.4200	0.4300	-4.444%	13	2,443	+20.930%
2026-07-16	0.4700	0.4800	0.4400	0.4500	-25.000%	13	2,439	+15.556%
2026-07-15	0.6200	0.6300	0.5400	0.6000	-14.286%	40	2,435	-13.333%
2026-07-14	0.7600	0.7600	0.6800	0.7000	+16.667%	78	2,434	-25.714%
2026-07-13	0.7000	0.7000	0.6000	0.6000	-27.711%	51	2,435	-13.333%
2026-07-10	0.8500	0.8900	0.8300	0.8300	-17.000%	14	2,431	-37.349%
2026-07-09	1.0100	1.0700	1.0000	1.0000	+16.279%	16	2,441	-48.000%
2026-07-08	0.8200	0.8600	0.7800	0.8600	-26.496%	13	2,437	-39.535%
2026-07-07	1.2400	1.2400	1.1700	1.1700	-17.021%	42	2,431	-55.556%
2026-07-06	1.3900	1.4600	1.3400	1.4100	+11.024%	19	2,444	-63.121%
2026-07-02	1.5200	1.5200	1.2600	1.2700	+13.393%	36	2,431	-59.055%
2026-07-01	1.1000	1.3500	1.0600	1.1200	-3.448%	756	2,431	-53.571%
2026-06-30	1.1800	1.2100	1.1400	1.1600	+16.000%	14	2,105	-55.172%
2026-06-29	1.0500	1.0500	0.9400	1.0000	-15.966%	9	2,110	-48.000%
2026-06-26	1.1100	1.2100	1.1100	1.1900	+15.534%	16	2,111	-56.303%
2026-06-25	1.0300	1.1600	1.0000	1.0300	+3.000%	20	2,109	-49.515%
2026-06-24	1.1700	1.1700	0.8700	1.0000	-30.070%	679	2,107	-48.000%
2026-06-23	1.7000	1.7000	1.4100	1.4300	-34.404%	75	1,808	-63.636%
2026-06-22	2.8000	2.8000	2.1800	2.1800	-17.424%	16	1,813	-76.147%
2026-06-18	2.8300	3.1800	2.6400	2.6400	-18.266%	101	1,933	-80.303%
2026-06-17	4.1500	4.7000	3.2300	3.2300	-22.356%	91	1,933	-83.901%
2026-06-16	4.0000	4.1600	3.9200	4.1600	-3.256%	16	1,933	-87.500%
2026-06-15	4.7800	4.7800	4.2500	4.3000	+12.565%	103	1,925	-87.907%
2026-06-12	3.3800	3.8200	3.3800	3.8200	+0.526%	42	1,925	-86.387%
2026-06-11	2.6900	3.9000	2.6900	3.8000	+36.201%	47	1,925	-86.316%
2026-06-10	3.1700	3.1700	2.7900	2.7900	-4.452%	14	1,940	-81.362%
2026-06-09	3.7000	3.7000	2.8200	2.9200	-24.156%	53	1,942	-82.192%
2026-06-08	3.8000	4.0000	3.8000	3.8500	+2.667%	10	1,932	-86.494%
2026-06-05	4.7500	4.7500	3.7500	3.7500	-38.017%	138	1,931	-86.133%
2026-06-04	6.5500	6.6900	6.0500	6.0500	+2.542%	9	1,915	-91.405%
2026-06-03	6.3700	6.3700	5.9000	5.9000	-15.954%	117	1,923	-91.186%
2026-06-02	7.3200	7.3500	7.0200	7.0200	+1.007%	73	2,014	-92.593%
2026-06-01	7.0000	7.2000	6.6000	6.9500	-6.711%	43	1,957	-92.518%
2026-05-29	7.6000	7.9500	7.0300	7.4500	-3.247%	375	1,991	-93.020%
2026-05-28	6.6500	7.7000	6.3500	7.7000	+9.220%	190	1,972	-93.247%
2026-05-27	7.2000	7.2400	7.0100	7.0500	-13.177%	48	1,862	-92.624%
2026-05-26	8.2500	8.2500	8.1000	8.1200	+2.525%	12	1,816	-93.596%
2026-05-22	8.1000	8.2500	7.8500	7.9200	-11.011%	50	1,807	-93.434%
2026-05-21	8.1500	8.9000	8.1500	8.9000	+3.488%	5	1,787	-94.157%
2026-05-20	8.1400	8.7500	7.8900	8.6000	+10.256%	59	1,787	-93.953%
2026-05-19	7.8500	8.2300	7.8000	7.8000	-16.933%	41	1,754	-93.333%
2026-05-18	9.6000	9.6000	9.3900	9.3900	+0.968%	56	1,754	-94.462%
2026-05-15	9.4900	9.9500	9.3000	9.3000	-31.868%	99	1,754	-94.409%
2026-05-14	14.3700	14.3700	13.6400	13.6500	-24.377%	42	1,618	-96.190%
2026-05-13	16.3800	18.0500	16.3800	18.0500	+21.713%	9	1,583	-97.119%
2026-05-12	15.1900	15.1900	13.9000	14.8300	-6.905%	24	1,583	-96.494%
2026-05-11	15.3000	15.9300	14.4500	15.9300	+37.922%	33	1,583	-96.736%
2026-05-08	11.8200	11.8200	11.5500	11.5500	+8.451%	9	1,592	-95.498%
2026-05-07	12.0500	12.6000	10.6500	10.6500	+15.135%	8	1,586	-95.117%
2026-05-06	9.2000	9.4800	9.0900	9.2500	+32.143%	66	1,588	-94.378%
2026-05-05	7.4500	7.4500	7.0000	7.0000	-1.685%	22	1,580	-92.571%
2026-05-04	7.1600	7.4500	7.1200	7.1200	-14.113%	26	1,595	-92.697%
2026-05-01	7.8700	8.8500	7.8700	8.2900	+11.725%	69	1,598	-93.727%
2026-04-30	7.1000	7.4200	7.1000	7.4200	+18.910%	10	1,598	-92.992%
2026-04-29	6.6000	6.7500	6.2400	6.2400	-15.676%	29	1,600	-91.667%
2026-04-28	7.3000	7.4300	7.0700	7.4000	-15.621%	62	1,595	-92.973%
2026-04-27	8.6000	8.9000	8.4400	8.7700	-7.196%	35	1,630	-94.071%
2026-04-24	9.0300	9.4500	9.0300	9.4500	+3.505%	26	1,603	-94.497%
2026-04-23	9.5000	9.8000	9.1300	9.1300	-12.548%	55	1,629	-94.304%
2026-04-22	10.5500	10.7000	10.4400	10.4400	+8.637%	11	1,576	-95.019%
2026-04-21	10.9500	10.9500	9.6000	9.6100	-18.559%	37	1,547	-94.589%
2026-04-20	12.0500	12.0500	11.8000	11.8000	-15.895%	21	1,547	-95.593%
2026-04-17	13.9000	14.0300	13.9000	14.0300	+22.533%	9	1,526	-96.294%
2026-04-16	11.5800	11.7000	11.3000	11.4500	-5.372%	16	1,517	-95.459%
2026-04-15	12.1000	12.1000	12.1000	12.1000	+1.255%	2	1,502	-95.702%
2026-04-14	11.0500	12.1500	11.0500	11.9500	+19.620%	46	1,500	-95.649%
2026-04-13	9.5200	10.1500	9.2500	9.9900	-6.723%	65	1,511	-94.795%
2026-04-10	10.8500	11.0000	10.6500	10.7100	-1.017%	23	1,463	-95.145%
2026-04-09	10.0000	10.8200	10.0000	10.8200	+0.464%	17	1,445	-95.194%
2026-04-08	11.8000	11.8000	10.7700	10.7700	+17.065%	269	1,438	-95.172%
2026-04-07	8.7500	9.2000	8.7500	9.2000	-10.156%	11	1,233	-94.348%
2026-04-02	9.0900	10.2500	9.0900	10.2400	-11.342%	182	1,099	-94.922%
2026-04-01	11.6500	11.8100	11.4000	11.5500	-3.347%	120	1,099	-95.498%
2026-03-31	10.9700	11.9500	10.9700	11.9500	+37.356%	368	996	-95.649%
2026-03-26	8.7000	8.7000	8.7000	8.7000	-15.452%	1	733	-94.023%
2026-03-25	10.2900	10.2900	10.2900	10.2900	+10.053%	1	732	-94.947%
2026-03-24	9.3500	9.3500	9.3500	9.3500	+0.754%	1	732	-94.439%
2026-03-23	8.1600	9.2800	8.1600	9.2800	+18.974%	5	733	-94.397%
2026-03-20	8.7400	8.7400	7.8000	7.8000	-16.399%	49	730	-93.333%
2026-03-19	7.7500	9.3300	7.7500	9.3300	-17.797%	8	730	-94.427%
2026-03-18	12.0000	12.0800	11.3500	11.3500	-16.050%	99	731	-95.419%
2026-03-17	13.5200	13.5200	13.5200	13.5200	-7.713%	5	777	-96.154%
2026-03-16	14.6500	14.6500	14.6500	14.6500	-29.904%	20	772	-96.451%
2026-03-10	21.3300	21.3300	20.9000	20.9000	+16.111%	5	792	-97.512%
2026-03-06	17.2500	18.4700	17.1500	18.0000	+7.784%	8	791	-97.111%
2026-03-05	16.7000	16.7000	16.7000	16.7000	-9.534%	45	790	-96.886%
2026-03-04	18.4400	18.4600	18.4400	18.4600	+0.217%	4	745	-97.183%
2026-03-03	18.4200	18.4200	18.4200	18.4200	-17.399%	1	749	-97.177%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-11.508%	15	750	-97.668%
2026-02-27	25.2000	25.2000	25.2000	25.2000	+11.801%	1	735	-97.937%
2026-02-26	22.5400	22.5400	22.5400	22.5400	-0.705%	25	736	-97.693%
2026-02-25	24.0600	24.4600	22.7000	22.7000	-2.784%	56	757	-97.709%
2026-02-24	23.3500	23.3500	23.3500	23.3500	-3.112%	2	757	-97.773%
2026-02-23	23.2000	24.1000	22.5500	24.1000	+24.870%	12	759	-97.842%
2026-02-20	16.5000	19.9000	16.3000	19.3000	+37.857%	117	759	-97.306%
2026-02-19	13.6500	14.3500	13.4700	14.0000	+7.941%	206	676	-96.286%
2026-02-18	13.4200	13.7000	12.9700	12.9700	+29.700%	23	551	-95.991%
2026-02-17	10.4100	10.4100	10.0000	10.0000	-17.355%	4	531	-94.800%
2026-02-13	12.9600	12.9600	12.1000	12.1000	+1.255%	19	523	-95.702%
2026-02-12	14.8700	14.8700	11.9500	11.9500	-34.123%	72	523	-95.649%
2026-02-09	18.1400	18.1400	18.1400	18.1400	+21.745%	2	548	-97.133%
2026-02-06	13.6500	15.1700	13.6500	14.9000	+17.046%	62	550	-96.510%
2026-02-05	13.4800	14.0400	12.7300	12.7300	-38.204%	75	559	-95.915%
2026-02-04	23.2000	23.2400	20.6000	20.6000	-7.165%	5	495	-97.476%
2026-02-03	20.3200	22.1900	20.3200	22.1900	+38.514%	4	494	-97.657%
2026-02-02	17.4800	17.9000	13.6400	16.0200	-2.909%	147	496	-96.754%
2026-01-30	31.0700	31.0700	16.5000	16.5000	-61.131%	3	472	-96.848%
2026-01-29	36.5000	42.4500	36.5000	42.4500	+6.900%	6	469	-98.775%
2026-01-28	39.8000	39.8000	39.7100	39.7100	+10.459%	2	471	-98.691%
2026-01-27	36.0000	36.0900	34.5600	35.9500	-5.345%	44	473	-98.554%
2026-01-26	36.5500	37.9800	36.5500	37.9800	+30.158%	18	487	-98.631%
2026-01-23	28.1000	29.1800	28.1000	29.1800	+24.488%	8	487	-98.218%
2026-01-21	23.4400	23.4400	23.4400	23.4400	-5.939%	2	483	-97.782%
2026-01-20	24.9200	24.9200	24.9200	24.9200	+11.250%	2	485	-97.913%
2026-01-15	21.2700	22.4000	21.2700	22.4000	-2.609%	14	485	-97.679%
2026-01-14	21.9300	23.0300	21.9300	23.0000	+18.557%	24	496	-97.739%
2026-01-13	20.0300	20.0300	18.6000	19.4000	+11.175%	4	479	-97.320%
2026-01-12	16.9200	17.8000	16.9200	17.4500	+26.175%	48	477	-97.020%
2026-01-09	13.0000	13.8300	13.0000	13.8300	+20.261%	11	521	-96.240%
2026-01-08	10.7500	11.5000	10.7500	11.5000	-8.730%	43	520	-95.478%
2026-01-07	12.6000	12.6000	12.6000	12.6000	-12.500%	2	481	-95.873%
2026-01-06	14.4000	14.4000	14.4000	14.4000	+23.711%	15	479	-96.389%
2026-01-05	11.9200	12.3400	11.3000	11.6400	+20.124%	28	478	-95.533%
2026-01-02	9.4500	9.6900	9.4500	9.6900	+6.954%	3	478	-94.634%
2025-12-31	10.2100	10.3200	9.0600	9.0600	-24.500%	42	461	-94.260%
2025-12-30	11.7100	12.9500	11.7100	12.0000	+15.942%	11	461	-95.667%
2025-12-29	10.4300	10.7000	9.3000	10.3500	-20.385%	58	460	-94.976%
2025-12-26	11.1500	13.0000	11.1300	13.0000	+39.485%	112	440	-96.000%
2025-12-24	9.0900	9.3200	9.0900	9.3200	+7.746%	8	359	-94.421%
2025-12-23	7.6000	8.6500	7.6000	8.6500	+16.107%	13	359	-93.988%
2025-12-22	7.4500	7.4500	7.4500	7.4500	+14.615%	1	347	-93.020%
2025-12-17	5.8500	6.5000	5.8500	6.5000	+22.642%	5	347	-92.000%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+13.734%	1	344	-90.189%
2025-12-09	4.6600	4.6600	4.6600	4.6600	+13.659%	2	345	-88.841%
2025-12-01	4.0500	4.1000	4.0500	4.1000	+145.509%	10	343	-87.317%
2025-11-21	1.6700	1.6700	1.6700	1.6700	-9.239%	1	336	-68.862%
2025-11-17	1.8300	1.8400	1.8300	1.8400	-8.000%	268	335	-71.739%
2025-10-17	2.0000	2.0000	2.0000	2.0000	-9.502%	65	65	-74.000%
2025-10-16	2.2800	2.2800	2.2100	2.2100	0.000%	65	65	-76.471%