Dark

SLV20260918C70.5
SLV Sep 18 2026 70.50 Call (SLV260918C00070500)
option OPRA

EOD

Jul 30, 2026

0.4200+20.000%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4200	0.4200	0.4200	0.4200	+20.000%	5	4,365	0.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,360	+20.000%
2026-07-28	0.3100	0.3400	0.3100	0.3400	-22.727%	2	4,361	+23.529%
2026-07-27	0.4400	0.4400	0.4400	0.4400	-2.222%	209	4,362	-4.545%
2026-07-24	0.4000	0.4600	0.4000	0.4500	+2.273%	4	4,362	-6.667%
2026-07-23	0.5000	0.5000	0.4400	0.4400	-31.250%	5	4,363	-4.545%
2026-07-22	0.5200	0.7600	0.5200	0.6400	+36.170%	88	4,362	-34.375%
2026-07-21	0.4400	0.4700	0.4400	0.4700	+17.500%	10	4,353	-10.638%
2026-07-20	0.4000	0.4000	0.4000	0.4000	+14.286%	1	4,351	+5.000%
2026-07-17	0.3700	0.3700	0.3500	0.3500	-2.778%	52	4,351	+20.000%
2026-07-16	0.3700	0.3900	0.3600	0.3600	-18.182%	4	4,300	+16.667%
2026-07-15	0.4800	0.4800	0.4400	0.4400	-24.138%	11	4,302	-4.545%
2026-07-14	0.5900	0.5900	0.5800	0.5800	+16.000%	2	4,302	-27.586%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-27.536%	12	4,304	-16.000%
2026-07-10	0.6800	0.6900	0.6800	0.6900	-11.538%	11	4,304	-39.130%
2026-07-09	0.7800	0.8400	0.7800	0.7800	+13.043%	12	4,304	-46.154%
2026-07-08	0.7000	0.7000	0.6700	0.6900	-23.333%	45	4,299	-39.130%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-16.667%	1	4,305	-53.333%
2026-07-06	1.0800	1.0900	1.0800	1.0800	+2.857%	5	4,305	-61.111%
2026-07-02	1.1100	1.1100	1.0400	1.0500	+9.375%	8	4,298	-60.000%
2026-07-01	1.0300	1.0300	0.9600	0.9600	+9.091%	2	4,298	-56.250%
2026-06-30	0.8800	0.8800	0.8800	0.8800	+12.821%	5	4,297	-52.273%
2026-06-29	0.7800	0.7800	0.7800	0.7800	-25.000%	1	4,302	-46.154%
2026-06-26	1.0000	1.0400	1.0000	1.0400	+9.474%	7	4,303	-59.615%
2026-06-25	0.9200	0.9500	0.9200	0.9500	+20.253%	5	4,297	-55.789%
2026-06-24	0.9000	0.9000	0.7700	0.7900	-31.304%	34	4,292	-46.835%
2026-06-23	1.4000	1.4000	1.1500	1.1500	-33.908%	57	4,293	-63.478%
2026-06-22	2.0000	2.0000	1.7400	1.7400	-19.444%	22	4,329	-75.862%
2026-06-18	2.4800	2.4800	2.1600	2.1600	-40.822%	19	4,340	-80.556%
2026-06-17	3.6200	3.6500	3.6200	3.6500	+8.955%	20	4,340	-88.493%
2026-06-16	3.7500	3.7500	3.2400	3.3500	-6.944%	18	4,340	-87.463%
2026-06-15	4.0100	4.1500	3.6000	3.6000	+15.385%	45	4,320	-88.333%
2026-06-12	3.1200	3.1200	3.1200	3.1200	+18.631%	1	4,320	-86.538%
2026-06-11	2.3800	2.9200	2.3000	2.6300	+5.200%	19	4,320	-84.030%
2026-06-10	2.6800	2.6900	2.4700	2.5000	-1.575%	11	4,315	-83.200%
2026-06-09	3.1500	3.1500	2.5400	2.5400	-24.179%	22	4,319	-83.465%
2026-06-08	3.3500	3.3500	3.1500	3.3500	+6.349%	29	4,313	-87.463%
2026-06-05	4.0500	4.0500	3.1500	3.1500	-40.000%	7	4,290	-86.667%
2026-06-04	5.1000	5.2500	5.1000	5.2500	+0.962%	10	4,294	-92.000%
2026-06-03	5.4500	5.4500	5.2000	5.2000	-18.367%	6	4,290	-91.923%
2026-06-02	6.3700	6.3700	6.3700	6.3700	+4.426%	1	4,290	-93.407%
2026-06-01	6.2000	6.2000	6.1000	6.1000	-6.154%	7	4,290	-93.115%
2026-05-29	6.9000	6.9000	6.5000	6.5000	+7.438%	6	4,296	-93.538%
2026-05-28	5.6500	6.0500	5.6000	6.0500	-3.200%	101	4,291	-93.058%
2026-05-27	6.2000	6.3000	6.2000	6.2500	-12.587%	37	4,215	-93.280%
2026-05-26	7.3500	7.3500	7.1100	7.1500	-0.970%	9	4,206	-94.126%
2026-05-22	7.0700	7.3000	7.0700	7.2200	+6.963%	3	4,200	-94.183%
2026-05-21	6.7500	6.7500	6.7500	6.7500	-11.184%	2	4,200	-93.778%
2026-05-20	7.1000	7.6000	7.1000	7.6000	+4.110%	5	4,200	-94.474%
2026-05-19	7.3700	7.3700	7.3000	7.3000	-12.575%	5	4,198	-94.247%
2026-05-18	9.1300	9.1300	8.2700	8.3500	-4.571%	3	4,198	-94.970%
2026-05-15	8.7000	8.8000	8.5700	8.7500	-34.701%	6	4,198	-95.200%
2026-05-14	13.4000	13.4000	13.4000	13.4000	-14.103%	1	4,193	-96.866%
2026-05-13	16.2900	16.7200	15.6000	15.6000	+4.558%	7	4,193	-97.308%
2026-05-12	13.6400	14.9200	13.6400	14.9200	+2.262%	51	4,193	-97.185%
2026-05-11	13.9900	14.5900	13.7000	14.5900	+39.617%	12	4,193	-97.121%
2026-05-08	11.0000	11.0000	10.3500	10.4500	+3.363%	9	4,227	-95.981%
2026-05-07	10.7100	11.2000	10.1100	10.1100	+21.661%	15	4,226	-95.846%
2026-05-06	8.3800	8.4700	8.3100	8.3100	+33.601%	20	4,237	-94.946%
2026-05-04	6.2200	6.2200	6.2200	6.2200	-18.050%	1	4,231	-93.248%
2026-05-01	7.7500	7.7500	7.4500	7.5900	+19.528%	41	4,239	-94.466%
2026-04-30	6.3500	6.3500	6.3500	6.3500	+10.435%	1	4,239	-93.386%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-9.449%	2	4,238	-92.696%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-27.841%	1	4,237	-93.386%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-6.878%	3	4,236	-95.227%
2026-04-22	9.6300	9.6300	9.4400	9.4500	-5.025%	59	4,239	-95.556%
2026-04-21	9.9000	9.9500	9.9000	9.9500	-1.485%	2	4,211	-95.779%
2026-04-14	10.0200	10.1000	10.0200	10.1000	+4.881%	2	4,211	-95.842%
2026-04-09	9.6300	9.6300	9.6300	9.6300	-8.286%	5	4,209	-95.639%
2026-04-08	10.4500	10.5000	10.4500	10.5000	+14.504%	12	4,214	-96.000%
2026-04-02	9.1700	9.1700	9.1700	9.1700	-15.093%	2	4,205	-95.420%
2026-04-01	10.8000	10.8000	10.8000	10.8000	+4.348%	5	4,205	-96.111%
2026-03-31	10.3500	10.3500	10.3500	10.3500	+12.134%	1	4,205	-95.942%
2026-03-27	9.2300	9.2300	9.2300	9.2300	+12.836%	10	4,206	-95.450%
2026-03-26	8.1800	8.1800	8.1800	8.1800	+14.406%	5	4,196	-94.866%
2026-03-23	7.1500	7.1500	7.1500	7.1500	-15.882%	2	4,196	-94.126%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-26.087%	1	4,194	-95.059%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-19.580%	1	4,193	-96.348%
2026-03-13	14.3000	14.3000	14.3000	14.3000	-16.715%	1	4,192	-97.063%
2026-03-11	17.1700	17.1700	17.1700	17.1700	-12.398%	10	4,191	-97.554%
2026-03-10	19.6000	19.6000	19.6000	19.6000	+13.953%	5	4,191	-97.857%
2026-03-06	17.2000	17.2000	17.2000	17.2000	-3.099%	1	4,195	-97.558%
2026-03-04	17.9000	17.9000	17.7500	17.7500	+7.903%	2	4,196	-97.634%
2026-03-03	16.4500	16.4500	16.4500	16.4500	-25.566%	1	4,196	-97.447%
2026-03-02	22.1000	22.1000	22.1000	22.1000	-9.426%	1	4,195	-98.100%
2026-02-27	23.6400	24.4000	23.6400	24.4000	+13.488%	2	4,195	-98.279%
2026-02-24	22.2000	22.2000	21.0500	21.5000	-8.937%	21	4,197	-98.047%
2026-02-23	19.8500	23.6100	19.8500	23.6100	+26.257%	3	4,218	-98.221%
2026-02-20	15.2700	19.1000	15.2700	18.7000	+46.552%	342	4,541	-97.754%
2026-02-19	12.8000	12.8000	12.7000	12.7600	+0.870%	33	4,513	-96.708%
2026-02-18	12.2300	12.6500	12.2300	12.6500	+31.224%	259	4,514	-96.680%
2026-02-17	9.4300	9.6400	9.1500	9.6400	-15.439%	294	4,497	-95.643%
2026-02-13	12.0000	12.0000	11.4000	11.4000	+3.636%	1,864	2,980	-96.316%
2026-02-12	11.4400	11.4400	11.0000	11.0000	-36.963%	13	2,980	-96.182%
2026-02-11	17.4500	17.4500	17.4500	17.4500	+12.581%	1	2,975	-97.593%
2026-02-10	15.2500	15.9500	15.2000	15.5000	-14.459%	107	2,976	-97.290%
2026-02-09	15.7500	18.1200	15.7500	18.1200	+29.060%	5	3,072	-97.682%
2026-02-06	12.6800	14.0400	12.6800	14.0400	+17.000%	11	3,073	-97.009%
2026-02-05	13.1500	13.6000	12.0000	12.0000	-37.008%	9	3,075	-96.500%
2026-02-04	19.0500	19.0500	19.0500	19.0500	+5.833%	2	3,081	-97.795%
2026-02-03	20.4000	21.0000	18.0000	18.0000	+21.212%	22	3,082	-97.667%
2026-02-02	14.8900	14.9000	12.6700	14.8500	-17.270%	54	3,098	-97.172%
2026-01-30	25.1700	25.1700	14.9000	17.9500	-55.069%	19	3,072	-97.660%
2026-01-29	39.9500	39.9500	39.9500	39.9500	+2.699%	1	3,074	-98.949%
2026-01-28	38.9000	38.9000	38.9000	38.9000	+7.459%	2	3,074	-98.920%
2026-01-27	34.1600	36.2000	33.0500	36.2000	+5.539%	10	3,074	-98.840%
2026-01-26	35.6000	40.4000	34.3000	34.3000	+19.930%	10	3,072	-98.776%
2026-01-23	27.7500	28.6000	27.5000	28.6000	+18.919%	7	3,078	-98.531%
2026-01-22	23.6700	24.1500	23.6700	24.0500	+6.181%	40	3,077	-98.254%
2026-01-21	22.7000	22.7000	22.4500	22.6500	-3.412%	3	3,075	-98.146%
2026-01-20	24.0000	24.0000	22.9500	23.4500	+13.559%	22	3,075	-98.209%
2026-01-16	19.0300	20.6500	19.0300	20.6500	-6.136%	7	3,086	-97.966%
2026-01-15	21.4000	22.0000	21.4000	22.0000	-1.786%	3	3,086	-98.091%
2026-01-14	21.0000	22.4000	20.6500	22.4000	+27.635%	326	3,085	-98.125%
2026-01-13	18.2000	18.8000	17.3000	17.5500	+8.200%	11	3,088	-97.607%
2026-01-12	16.2000	16.9400	16.2000	16.2200	+26.719%	24	3,088	-97.411%
2026-01-09	12.4500	13.0000	12.3200	12.8000	+24.272%	55	3,102	-96.719%
2026-01-08	10.5800	10.7600	10.3000	10.3000	-13.445%	6	3,096	-95.922%
2026-01-07	11.6500	12.5500	11.6000	11.9000	-11.982%	115	3,096	-96.471%
2026-01-06	13.4500	13.5200	13.4500	13.5200	+26.355%	15	3,144	-96.893%
2026-01-05	11.0500	11.0500	10.7000	10.7000	+10.309%	42	3,147	-96.075%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+16.587%	3	3,147	-95.670%
2025-12-31	8.6500	8.6500	8.3200	8.3200	-27.145%	12	3,151	-94.952%
2025-12-30	12.0600	12.0600	11.4200	11.4200	+29.920%	4	3,151	-96.322%
2025-12-29	10.0000	10.0000	8.7900	8.7900	-31.328%	135	3,149	-95.222%
2025-12-26	11.0000	12.8000	11.0000	12.8000	+53.293%	54	3,016	-96.719%
2025-12-24	8.3500	8.3500	8.3500	8.3500	+2.203%	3	3,011	-94.970%
2025-12-23	7.0000	8.1700	7.0000	8.1700	+21.037%	6	3,011	-94.859%
2025-12-22	6.5500	6.7500	6.4500	6.7500	+26.168%	461	3,009	-93.778%
2025-12-18	5.0500	5.4000	5.0500	5.3500	-4.293%	72	2,691	-92.150%
2025-12-17	5.3600	5.5900	5.3600	5.5900	+22.857%	16	2,692	-92.487%
2025-12-16	4.6200	4.6200	4.5000	4.5500	-5.208%	10	2,692	-90.769%
2025-12-15	4.8000	4.8500	4.8000	4.8000	+18.519%	31	2,701	-91.250%
2025-12-12	4.0500	4.0500	4.0500	4.0500	-18.182%	2	2,696	-89.630%
2025-12-11	4.5500	4.9500	4.5500	4.9500	+21.324%	7	2,696	-91.515%
2025-12-10	4.1000	4.1000	4.0800	4.0800	+2.000%	6	2,700	-89.706%
2025-12-09	3.8000	4.0000	3.8000	4.0000	+29.870%	20	2,702	-89.500%
2025-12-08	3.0800	3.0800	3.0800	3.0800	-16.757%	7	2,712	-86.364%
2025-12-05	3.3600	3.7000	3.3600	3.7000	+25.424%	8	2,712	-88.649%
2025-12-04	3.1000	3.1000	2.9000	2.9500	-27.160%	29	2,714	-85.763%
2025-12-03	4.1000	4.1000	4.0500	4.0500	+1.250%	11	2,736	-89.630%
2025-12-02	3.9000	4.0000	3.9000	4.0000	-5.882%	53	2,736	-89.500%
2025-12-01	3.6500	4.4500	3.6000	4.2500	+28.788%	309	2,786	-90.118%
2025-11-28	2.6000	3.3000	2.6000	3.3000	+56.398%	32	2,871	-87.273%
2025-11-26	1.9000	2.1100	1.9000	2.1100	+19.886%	11	2,871	-80.095%
2025-11-25	1.7100	1.7600	1.7100	1.7600	+0.571%	6	2,871	-76.136%
2025-11-24	1.6000	1.7500	1.6000	1.7500	+12.903%	13	2,871	-76.000%
2025-11-21	1.4800	1.6300	1.4800	1.5500	-11.429%	8	2,870	-72.903%
2025-11-18	1.7500	1.7500	1.7500	1.7500	+2.941%	4	2,869	-76.000%
2025-11-17	1.7300	1.7500	1.7000	1.7000	-0.585%	4	2,865	-75.294%
2025-11-14	1.6700	1.7700	1.6700	1.7100	-14.500%	17	2,866	-75.439%
2025-11-13	2.0800	2.1600	2.0000	2.0000	-11.111%	2,031	2,866	-79.000%
2025-11-12	2.2500	2.3400	2.1000	2.2500	+49.007%	13	1,010	-81.333%
2025-11-11	1.5100	1.5100	1.5100	1.5100	+5.594%	1	1,001	-72.185%
2025-11-10	1.3000	1.4300	1.2900	1.4300	+57.143%	13	1,001	-70.629%
2025-11-07	1.0100	1.0100	0.9100	0.9100	-11.650%	7	999	-53.846%
2025-11-06	1.0300	1.0300	1.0300	1.0300	+1.980%	1	993	-59.223%
2025-11-05	1.0100	1.0100	1.0100	1.0100	-19.841%	1	994	-58.416%
2025-10-31	1.2500	1.2600	1.2500	1.2600	-5.263%	4	994	-66.667%
2025-10-30	1.3300	1.3300	1.3300	1.3300	+6.400%	300	994	-68.421%
2025-10-29	1.3800	1.3800	1.1900	1.2500	+25.000%	3	825	-66.400%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-33.333%	459	936	-58.000%
2025-10-23	1.4000	1.5000	1.4000	1.5000	+11.111%	26	936	-72.000%
2025-10-22	1.3500	1.3500	1.3500	1.3500	+5.469%	1	910	-68.889%
2025-10-21	1.4800	1.5500	1.2800	1.2800	-43.111%	12	911	-67.188%
2025-10-20	1.9800	2.2500	1.9800	2.2500	+25.000%	2	899	-81.333%
2025-10-17	2.0500	2.0500	1.8000	1.8000	-23.404%	4	898	-76.667%
2025-10-16	2.2000	2.3500	1.8900	2.3500	+17.500%	188	898	-82.128%
2025-10-15	1.8500	2.0000	1.7900	2.0000	+25.786%	529	734	-79.000%
2025-10-14	1.4000	1.6700	1.3200	1.5900	0.000%	526	0	-73.585%