Dark

SLV20260918C70
SLV Sep 18 2026 70.00 Call (SLV260918C00070000)
option OPRA

EOD

Jul 30, 2026

0.4600+17.949%(+0.0700)2,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3600	0.4600	0.3500	0.4600	+17.949%	2,817	40,520	0.000%
2026-07-29	0.3500	0.4200	0.3300	0.3900	+8.333%	1,571	38,348	+17.949%
2026-07-28	0.3600	0.3700	0.3300	0.3600	-12.195%	180	37,119	+27.778%
2026-07-27	0.4600	0.4600	0.4100	0.4100	-10.870%	125	37,004	+12.195%
2026-07-24	0.4300	0.5000	0.4300	0.4600	+2.222%	217	37,041	0.000%
2026-07-23	0.5200	0.5200	0.4200	0.4500	-31.818%	300	37,120	+2.222%
2026-07-22	0.5400	0.7800	0.5400	0.6600	+32.000%	3,039	37,124	-30.303%
2026-07-21	0.4700	0.5100	0.4500	0.5000	+35.135%	4,264	36,598	-8.000%
2026-07-20	0.3800	0.4000	0.3600	0.3700	-5.128%	346	33,271	+24.324%
2026-07-17	0.3700	0.3900	0.3600	0.3900	+2.632%	547	33,124	+17.949%
2026-07-16	0.4300	0.4300	0.3800	0.3800	-24.000%	514	32,820	+21.053%
2026-07-15	0.5300	0.5400	0.4500	0.5000	-12.281%	545	32,410	-8.000%
2026-07-14	0.6100	0.6400	0.5500	0.5700	+11.765%	572	32,538	-19.298%
2026-07-13	0.6200	0.6200	0.5000	0.5100	-26.087%	665	32,428	-9.804%
2026-07-10	0.7100	0.7500	0.6700	0.6900	-12.658%	282	32,272	-33.333%
2026-07-09	0.7900	0.8700	0.7900	0.7900	+9.722%	199	32,293	-41.772%
2026-07-08	0.7500	0.7600	0.6500	0.7200	-17.241%	1,122	32,276	-36.111%
2026-07-07	1.0800	1.0800	0.8500	0.8700	-25.000%	1,406	32,891	-47.126%
2026-07-06	1.1300	1.2400	1.1200	1.1600	+6.422%	1,368	32,837	-60.345%
2026-07-02	1.1100	1.3000	1.0400	1.0900	+12.371%	2,808	34,261	-57.798%
2026-07-01	0.9000	1.1600	0.9000	0.9700	+2.105%	451	34,261	-52.577%
2026-06-30	0.9000	1.0800	0.9000	0.9500	+11.765%	697	34,200	-51.579%
2026-06-29	0.9000	0.9100	0.8100	0.8500	-10.526%	553	34,061	-45.882%
2026-06-26	0.9300	1.0800	0.9200	0.9500	+5.556%	950	33,818	-51.579%
2026-06-25	0.9000	1.0000	0.8300	0.9000	+8.434%	2,048	33,848	-48.889%
2026-06-24	0.9700	0.9800	0.7400	0.8300	-30.833%	3,267	32,574	-44.578%
2026-06-23	1.4000	1.5000	1.1500	1.2000	-35.484%	2,203	32,950	-61.667%
2026-06-22	2.4000	2.4200	1.8000	1.8600	-17.333%	3,505	32,626	-75.269%
2026-06-18	2.7300	2.7900	2.1100	2.2500	-18.182%	4,612	29,546	-79.556%
2026-06-17	3.5600	4.1100	2.7500	2.7500	-21.429%	3,337	29,546	-83.273%
2026-06-16	3.7800	3.8000	3.3500	3.5000	-6.667%	1,018	29,546	-86.857%
2026-06-15	4.3000	4.3000	3.7000	3.7500	+13.636%	2,766	26,476	-87.733%
2026-06-12	3.1500	3.4500	2.9500	3.3000	-1.493%	2,781	26,476	-86.061%
2026-06-11	2.3500	3.4200	2.3300	3.3500	+45.652%	1,011	26,476	-86.269%
2026-06-10	2.4300	2.8400	2.3000	2.3000	-10.506%	699	25,867	-80.000%
2026-06-09	3.3000	3.5000	2.4500	2.5700	-23.284%	1,573	25,543	-82.101%
2026-06-08	3.4100	3.5200	3.1700	3.3500	+7.372%	2,724	25,127	-86.269%
2026-06-05	3.5000	4.3000	3.1200	3.1200	-42.222%	4,016	24,808	-85.256%
2026-06-04	5.8100	5.9500	5.2500	5.4000	+3.846%	709	24,173	-91.481%
2026-06-03	5.7500	5.8000	5.2000	5.2000	-17.460%	888	24,282	-91.154%
2026-06-02	6.6200	6.8500	6.1500	6.3000	+0.800%	424	24,759	-92.698%
2026-06-01	6.3500	6.5200	5.8500	6.2500	-6.015%	514	24,506	-92.640%
2026-05-29	6.6900	7.3000	6.2000	6.6500	-2.206%	1,229	24,424	-93.083%
2026-05-28	5.9000	6.9800	5.7000	6.8000	+7.087%	1,017	23,729	-93.235%
2026-05-27	6.3000	6.6000	6.3000	6.3500	-18.065%	1,042	23,472	-92.756%
2026-05-26	7.3600	7.7600	7.1500	7.7500	+7.639%	670	23,632	-94.065%
2026-05-22	7.6100	7.6100	7.0000	7.2000	-10.000%	961	23,381	-93.611%
2026-05-21	7.1300	8.2200	6.9500	8.0000	+3.896%	1,000	23,704	-94.250%
2026-05-20	7.3000	8.0000	7.0500	7.7000	+11.594%	772	23,704	-94.026%
2026-05-19	7.2500	7.7000	6.9000	6.9000	-22.905%	1,636	24,157	-93.333%
2026-05-18	9.1600	9.4500	8.4200	8.9500	+5.917%	342	24,157	-94.860%
2026-05-15	9.0000	9.1500	8.4000	8.4500	-32.400%	1,908	24,157	-94.556%
2026-05-14	13.8000	14.0000	12.5000	12.5000	-21.235%	1,648	23,421	-96.320%
2026-05-13	14.9500	17.1500	14.9500	15.8700	+4.066%	1,788	23,399	-97.101%
2026-05-12	13.5500	15.2500	12.5000	15.2500	+2.624%	1,157	23,399	-96.984%
2026-05-11	14.0500	14.8600	13.3000	14.8600	+40.321%	772	23,399	-96.904%
2026-05-08	11.0000	11.4000	10.2100	10.5900	+5.373%	1,053	23,297	-95.656%
2026-05-07	10.8500	11.7500	9.5500	10.0500	+16.725%	2,385	23,215	-95.423%
2026-05-06	8.2500	8.7100	8.1500	8.6100	+37.760%	970	23,296	-94.657%
2026-05-05	6.7000	6.7600	6.2500	6.2500	-1.730%	325	22,959	-92.640%
2026-05-04	6.5500	7.1000	6.3100	6.3600	-15.650%	279	22,992	-92.767%
2026-05-01	7.3000	8.2400	7.3000	7.5400	+12.537%	819	22,885	-93.899%
2026-04-30	6.5400	6.7000	6.3000	6.7000	+12.795%	360	22,885	-93.134%
2026-04-29	5.9900	6.1000	5.6600	5.9400	-9.313%	3,642	22,824	-92.256%
2026-04-28	6.6200	6.8000	6.4000	6.5500	-17.610%	679	22,916	-92.977%
2026-04-27	8.1900	8.1900	7.8000	7.9500	-5.917%	551	22,627	-94.214%
2026-04-24	8.3900	8.9500	8.3900	8.4500	-0.822%	197	22,355	-94.556%
2026-04-23	8.7200	9.0500	8.2000	8.5200	-11.710%	261	22,245	-94.601%
2026-04-22	9.6000	9.9000	9.6000	9.6500	+9.659%	268	22,142	-95.233%
2026-04-21	10.1000	10.3000	8.7500	8.8000	-19.635%	687	21,972	-94.773%
2026-04-20	11.3400	11.5000	10.8800	10.9500	-9.802%	210	21,972	-95.799%
2026-04-17	12.2000	13.1300	12.0000	12.1400	+14.853%	432	21,856	-96.211%
2026-04-16	11.1500	11.1500	10.4500	10.5700	-6.708%	315	21,829	-95.648%
2026-04-15	11.3000	12.0000	11.2000	11.3300	-1.478%	448	21,647	-95.940%
2026-04-14	10.2000	11.7000	10.2000	11.5000	+25.000%	419	21,365	-96.000%
2026-04-13	8.9500	9.4000	8.5300	9.2000	-6.883%	350	21,336	-95.000%
2026-04-10	10.0000	10.3000	9.8500	9.8800	-1.200%	2,253	19,599	-95.344%
2026-04-09	9.7000	10.3000	9.6000	10.0000	+5.263%	339	19,812	-95.400%
2026-04-08	10.9000	10.9000	9.4100	9.5000	+2.703%	531	19,683	-95.158%
2026-04-07	8.6500	9.4000	8.3000	9.2500	-2.836%	210	19,687	-95.027%
2026-04-06	9.4500	9.5400	9.1000	9.5200	-0.833%	185	19,650	-95.168%
2026-04-02	8.7000	9.6000	8.4600	9.6000	-11.927%	419	19,668	-95.208%
2026-04-01	10.9000	11.1000	10.6000	10.9000	-2.504%	1,846	19,668	-95.780%
2026-03-31	10.1500	11.1800	10.1500	11.1800	+22.722%	2,065	18,507	-95.886%
2026-03-30	9.4800	9.5800	8.9800	9.1100	-0.763%	1,675	17,721	-94.951%
2026-03-27	7.9500	9.8500	7.8800	9.1800	+11.273%	321	17,712	-94.989%
2026-03-26	8.2500	8.4600	7.4500	8.2500	-11.003%	2,217	17,838	-94.424%
2026-03-25	9.8000	10.0500	9.2700	9.2700	+9.704%	208	17,309	-95.038%
2026-03-24	7.8200	8.7300	7.7000	8.4500	+2.424%	186	17,215	-94.556%
2026-03-23	7.2800	8.8000	7.1000	8.2500	+15.385%	1,192	17,145	-94.424%
2026-03-20	8.4500	8.5500	7.0500	7.1500	-17.816%	2,226	16,820	-93.566%
2026-03-19	7.7500	8.9000	7.1500	8.7000	-18.692%	1,024	15,609	-94.713%
2026-03-18	11.4100	11.7500	10.5500	10.7000	-15.214%	645	15,128	-95.701%
2026-03-17	14.1300	14.1300	12.4000	12.6200	-10.750%	214	14,713	-96.355%
2026-03-16	14.3500	14.5500	13.5000	14.1400	+1.000%	804	14,680	-96.747%
2026-03-13	16.2000	16.3000	13.9500	14.0000	-18.129%	239	14,474	-96.714%
2026-03-12	18.2600	18.3500	17.1000	17.1000	-5.000%	140	14,397	-97.310%
2026-03-11	17.7000	18.0000	17.1900	18.0000	-11.330%	110	14,391	-97.444%
2026-03-10	20.1500	20.8800	19.8400	20.3000	+12.031%	87	14,321	-97.734%
2026-03-09	16.9500	18.1200	16.6000	18.1200	+7.219%	106	14,308	-97.461%
2026-03-06	16.1000	17.6000	16.1000	16.9000	+5.625%	142	15,657	-97.278%
2026-03-05	16.6400	16.6400	15.5000	16.0000	-7.514%	90	15,606	-97.125%
2026-03-04	18.3000	18.3000	17.3000	17.3000	-1.368%	211	15,562	-97.341%
2026-03-03	17.1500	18.0000	16.0400	17.5400	-22.969%	209	15,525	-97.377%
2026-03-02	22.0000	23.1500	20.2500	22.7700	-10.354%	345	15,523	-97.980%
2026-02-27	23.6700	25.8100	23.6700	25.4000	+17.159%	139	15,407	-98.189%
2026-02-26	20.5000	21.6800	19.4700	21.6800	-0.322%	291	15,454	-97.878%
2026-02-25	23.1500	23.8000	21.6500	21.7500	+0.928%	393	15,545	-97.885%
2026-02-24	21.9500	22.8000	21.2000	21.5500	-9.263%	398	15,545	-97.865%
2026-02-23	19.7000	23.9100	19.7000	23.7500	+27.688%	1,042	15,631	-98.063%
2026-02-20	14.6000	19.4000	14.6000	18.6000	+42.529%	1,181	15,289	-97.527%
2026-02-19	12.6000	13.5000	12.5000	13.0500	+5.583%	382	14,880	-96.475%
2026-02-18	11.5300	12.9000	11.5300	12.3600	+25.482%	701	14,658	-96.278%
2026-02-17	10.0000	10.1500	9.0500	9.8500	-13.445%	589	14,313	-95.330%
2026-02-13	13.3600	13.3600	11.2400	11.3800	-1.472%	14,375	8,258	-95.958%
2026-02-12	16.5900	16.5900	11.0000	11.5500	-34.412%	1,805	8,258	-96.017%
2026-02-11	17.7500	18.0500	17.0100	17.6100	+10.755%	123	9,132	-97.388%
2026-02-10	17.0000	17.8500	15.4000	15.9000	-13.821%	370	9,197	-97.107%
2026-02-09	15.4500	18.4500	15.4500	18.4500	+28.571%	1,068	9,099	-97.507%
2026-02-06	12.6400	14.6500	12.6400	14.3500	+21.610%	442	8,210	-96.794%
2026-02-05	12.9000	14.3100	11.4500	11.8000	-40.404%	1,297	7,840	-96.102%
2026-02-04	23.2000	23.2000	18.4000	19.8000	+6.166%	265	7,325	-97.677%
2026-02-03	19.6000	21.4200	17.7500	18.6500	+26.014%	579	7,143	-97.534%
2026-02-02	16.6700	17.0500	12.5000	14.8000	-15.429%	1,606	6,775	-96.892%
2026-01-30	27.5900	30.7000	14.2500	17.5000	-55.277%	711	6,459	-97.371%
2026-01-29	45.1000	45.1700	35.3900	39.1300	-1.930%	218	6,239	-98.824%
2026-01-28	39.0000	40.4500	36.8000	39.9000	+4.450%	94	6,245	-98.847%
2026-01-27	34.9600	38.2000	32.8600	38.2000	+15.933%	712	6,244	-98.796%
2026-01-26	35.0500	43.6600	32.9500	32.9500	+12.997%	4,721	6,242	-98.604%
2026-01-23	26.6200	29.1600	26.6200	29.1600	+19.361%	117	9,404	-98.422%
2026-01-22	23.3500	24.6700	23.3500	24.4300	+8.578%	72	9,460	-98.117%
2026-01-21	23.4000	23.4000	21.1000	22.5000	-3.846%	330	9,445	-97.956%
2026-01-20	24.2000	24.3000	23.2000	23.4000	+14.706%	78	9,448	-98.034%
2026-01-16	19.6500	20.7300	19.0400	20.4000	-5.556%	397	9,203	-97.745%
2026-01-15	21.2500	22.3500	21.2500	21.6000	-5.055%	38	9,203	-97.870%
2026-01-14	21.2200	23.0000	20.8200	22.7500	+30.000%	345	9,205	-97.978%
2026-01-13	18.8700	19.1500	17.5000	17.5000	+6.189%	539	9,077	-97.371%
2026-01-12	15.9000	17.2500	15.9000	16.4800	+26.867%	898	9,443	-97.209%
2026-01-09	12.0500	13.3500	11.9000	12.9900	+15.467%	336	9,268	-96.459%
2026-01-08	9.8200	11.2500	9.7000	11.2500	-7.025%	288	9,356	-95.911%
2026-01-07	11.5500	12.8000	11.5000	12.1000	-15.385%	427	9,168	-96.198%
2026-01-06	12.4000	14.3000	12.4000	14.3000	+30.594%	191	9,233	-96.783%
2026-01-05	11.2200	11.8500	10.6500	10.9500	+19.541%	1,304	9,325	-95.799%
2026-01-02	10.0200	10.1200	8.7500	9.1600	+4.091%	346	9,283	-94.978%
2025-12-31	9.3000	9.8600	8.1000	8.8000	-21.429%	2,423	7,755	-94.773%
2025-12-30	11.1800	12.6300	10.7500	11.2000	+16.424%	97	7,755	-95.893%
2025-12-29	9.1000	10.2000	8.7500	9.6200	-27.940%	610	7,741	-95.218%
2025-12-26	10.3000	13.4300	10.3000	13.3500	+52.571%	458	7,453	-96.554%
2025-12-24	8.4500	8.7500	7.9000	8.7500	+5.422%	151	7,574	-94.743%
2025-12-23	7.6500	8.3900	7.1500	8.3000	+19.424%	1,820	7,574	-94.458%
2025-12-22	7.0000	7.0700	6.5400	6.9500	+15.449%	1,313	8,104	-93.381%
2025-12-19	5.7000	6.2500	5.7000	6.0200	+11.481%	741	7,820	-92.359%
2025-12-18	5.6500	5.7500	5.1000	5.4000	-10.744%	193	7,277	-91.481%
2025-12-17	5.4500	6.1000	5.4500	6.0500	+29.828%	59	7,372	-92.397%
2025-12-16	4.7500	4.7500	4.6200	4.6600	-1.895%	11	7,405	-90.129%
2025-12-15	4.8500	4.8800	4.6300	4.7500	+11.241%	125	7,413	-90.316%
2025-12-12	5.2200	5.3000	3.9500	4.2700	-10.105%	73	7,430	-89.227%
2025-12-11	4.7500	5.2000	4.7500	4.7500	+1.064%	150	7,400	-90.316%
2025-12-10	4.1000	4.7500	4.1000	4.7000	+8.545%	65	7,388	-90.213%
2025-12-09	3.7000	4.5000	3.7000	4.3300	+33.231%	2,387	7,368	-89.376%
2025-12-08	3.3000	3.3000	3.2200	3.2500	+10.922%	3,038	5,250	-85.846%
2025-12-04	3.3000	3.3000	2.8900	2.9300	-24.872%	37	2,828	-84.300%
2025-12-03	4.2000	4.2000	3.9000	3.9000	-6.921%	82	2,797	-88.205%
2025-12-02	3.9600	4.1900	3.8900	4.1900	-4.773%	1,062	2,794	-89.021%
2025-12-01	3.7300	4.5200	3.7300	4.4000	+25.714%	197	2,723	-89.545%
2025-11-28	3.1500	3.5000	3.0500	3.5000	+47.679%	93	2,682	-86.857%
2025-11-26	2.0200	2.3700	1.9500	2.3700	+38.596%	102	2,635	-80.591%
2025-11-24	1.6800	1.7100	1.6800	1.7100	+14.765%	27	2,635	-73.099%
2025-11-21	1.4900	1.4900	1.4900	1.4900	-16.760%	1	2,635	-69.128%
2025-11-18	1.6000	1.7900	1.6000	1.7900	+16.234%	8	2,635	-74.302%
2025-11-17	1.8100	1.8100	1.5400	1.5400	-27.700%	15	2,642	-70.130%
2025-11-13	2.2000	2.2000	2.1200	2.1300	-8.190%	183	2,637	-78.404%
2025-11-12	2.3200	2.3200	2.3200	2.3200	+53.642%	8	2,604	-80.172%
2025-11-11	1.4400	1.5100	1.4400	1.5100	+2.027%	155	2,604	-69.536%
2025-11-10	1.3500	1.4800	1.3100	1.4800	+48.000%	273	2,708	-68.919%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-2.913%	1	2,512	-54.000%
2025-11-06	1.0000	1.0300	1.0000	1.0300	0.000%	2	2,511	-55.340%
2025-11-04	1.0500	1.0500	1.0300	1.0300	-14.167%	2	2,509	-55.340%
2025-11-03	1.3500	1.3500	1.2000	1.2000	-11.111%	5	2,503	-61.667%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-4.255%	2	2,503	-65.926%
2025-10-30	1.4100	1.4100	1.4100	1.4100	+13.710%	2	2,501	-67.376%
2025-10-29	1.3500	1.3500	1.2400	1.2400	+12.727%	12	2,499	-62.903%
2025-10-27	1.1100	1.1100	1.0000	1.1000	-24.658%	14	2,483	-58.182%
2025-10-23	1.4600	1.4600	1.4600	1.4600	+5.036%	20	2,483	-68.493%
2025-10-22	1.4000	1.5500	1.3500	1.3900	+5.303%	2,301	2,505	-66.906%
2025-10-21	1.5500	1.5500	1.1400	1.3200	-32.308%	49	362	-65.152%
2025-10-20	1.9500	1.9500	1.9500	1.9500	0.000%	1	334	-76.410%
2025-10-17	2.2400	2.2400	1.8500	1.9500	-12.946%	47	334	-76.410%
2025-10-16	1.4900	2.3000	1.4900	2.2400	+6.667%	85	311	-79.464%
2025-10-15	1.8100	2.2000	1.8100	2.1000	+40.000%	247	248	-78.095%
2025-10-14	1.5000	1.5000	1.5000	1.5000	0.000%	16	0	-69.333%