Dark

SLV20260918C71
SLV Sep 18 2026 71.00 Call (SLV260918C00071000)
option OPRA

EOD

Jul 30, 2026

0.3900+5.405%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3800	0.3900	0.3800	0.3900	+5.405%	7	2,708	0.000%
2026-07-29	0.3600	0.3700	0.3600	0.3700	+12.121%	2	2,701	+5.405%
2026-07-28	0.3200	0.3300	0.3200	0.3300	-17.500%	3	2,703	+18.182%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-9.091%	1	2,705	-2.500%
2026-07-24	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,704	-11.364%
2026-07-23	0.4300	0.4300	0.4100	0.4300	-36.765%	5	2,704	-9.302%
2026-07-22	0.4900	0.6800	0.4900	0.6800	+51.111%	60	2,703	-42.647%
2026-07-21	0.4500	0.4500	0.4500	0.4500	+15.385%	2	2,717	-13.333%
2026-07-20	0.3900	0.3900	0.3900	0.3900	+14.706%	1	2,717	0.000%
2026-07-17	0.3300	0.3500	0.3300	0.3400	-2.857%	352	2,717	+14.706%
2026-07-16	0.3700	0.3900	0.3500	0.3500	-16.667%	93	2,911	+11.429%
2026-07-15	0.5100	0.5100	0.4200	0.4200	-22.222%	241	2,821	-7.143%
2026-07-14	0.5500	0.5500	0.5300	0.5400	+17.391%	5	2,600	-27.778%
2026-07-13	0.5100	0.5100	0.4600	0.4600	-26.984%	10	2,602	-15.217%
2026-07-10	0.6500	0.6700	0.6300	0.6300	-22.222%	1,434	2,606	-38.095%
2026-07-09	0.7600	0.8100	0.7600	0.8100	+22.727%	21	1,570	-51.852%
2026-07-08	0.6800	0.6800	0.6600	0.6600	-17.500%	2	1,570	-40.909%
2026-07-07	1.0300	1.0300	0.8000	0.8000	-22.330%	8	1,569	-51.250%
2026-07-06	1.0500	1.0500	1.0300	1.0300	-3.738%	3	1,569	-62.136%
2026-07-02	1.1100	1.1100	1.0700	1.0700	+18.889%	2	1,572	-63.551%
2026-07-01	1.0100	1.0300	0.9000	0.9000	0.000%	6	1,572	-56.667%
2026-06-30	0.9600	0.9600	0.9000	0.9000	+15.385%	29	1,572	-56.667%
2026-06-29	0.8300	0.8300	0.7300	0.7800	-16.129%	7	1,561	-50.000%
2026-06-26	0.8500	1.0000	0.8500	0.9300	+5.682%	12	1,565	-58.065%
2026-06-25	0.7500	0.8800	0.7500	0.8800	+11.392%	10	1,564	-55.682%
2026-06-24	0.8400	0.9300	0.7900	0.7900	-27.523%	22	1,563	-50.633%
2026-06-23	1.3400	1.3600	1.0600	1.0900	-43.523%	22	1,565	-64.220%
2026-06-22	1.9300	1.9300	1.9300	1.9300	-8.095%	1	1,564	-79.793%
2026-06-18	2.6000	2.6000	1.9800	2.1000	-19.231%	234	1,663	-81.429%
2026-06-17	3.3400	3.8000	2.6000	2.6000	-16.129%	101	1,663	-85.000%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-10.920%	5	1,663	-87.419%
2026-06-15	3.8700	3.8700	3.4700	3.4800	+14.098%	23	1,583	-88.793%
2026-06-12	2.9400	3.0500	2.7400	3.0500	-4.088%	60	1,583	-87.213%
2026-06-11	2.2700	3.1800	2.2700	3.1800	+40.708%	13	1,583	-87.736%
2026-06-10	2.4800	2.4800	2.2600	2.2600	-6.612%	6	1,570	-82.743%
2026-06-09	3.0100	3.0600	2.3300	2.4200	-22.436%	161	1,564	-83.884%
2026-06-08	3.1900	3.1900	3.0200	3.1200	-0.952%	10	1,405	-87.500%
2026-06-05	3.8000	3.8100	3.1300	3.1500	-38.114%	161	1,397	-87.619%
2026-06-04	5.5500	5.5500	4.9500	5.0900	+1.193%	28	1,328	-92.338%
2026-06-03	5.3000	5.3900	4.9800	5.0300	-16.860%	96	1,330	-92.247%
2026-06-02	6.0500	6.0500	6.0500	6.0500	+0.833%	3	1,372	-93.554%
2026-06-01	5.9200	6.1000	5.6000	6.0000	-6.250%	26	1,372	-93.500%
2026-05-29	6.2500	6.8400	6.0500	6.4000	-1.538%	99	1,359	-93.906%
2026-05-28	5.9000	6.5000	5.9000	6.5000	+8.153%	10	1,278	-94.000%
2026-05-27	5.9500	6.0800	5.9500	6.0100	-17.671%	126	1,272	-93.511%
2026-05-26	6.9300	7.3000	6.9300	7.3000	+7.353%	122	1,458	-94.658%
2026-05-22	7.3000	7.3000	6.7200	6.8000	-13.596%	31	1,336	-94.265%
2026-05-21	7.1000	7.8700	6.9000	7.8700	+7.661%	30	1,345	-95.044%
2026-05-20	6.6500	7.3100	6.6500	7.3100	+11.094%	2	1,345	-94.665%
2026-05-19	7.3000	7.3000	6.5800	6.5800	-23.041%	41	1,332	-94.073%
2026-05-18	8.9000	8.9000	8.1000	8.5500	+1.183%	59	1,332	-95.439%
2026-05-15	8.6500	8.6500	8.3000	8.4500	-30.908%	59	1,332	-95.385%
2026-05-14	13.0900	13.0900	12.2300	12.2300	-22.595%	6	1,193	-96.811%
2026-05-13	15.8000	15.8000	15.8000	15.8000	+7.850%	1	1,199	-97.532%
2026-05-12	14.6500	14.6500	14.6500	14.6500	+5.776%	1	1,199	-97.338%
2026-05-11	13.3500	14.1000	13.1900	13.8500	+35.784%	48	1,199	-97.184%
2026-05-08	10.4000	10.4000	10.2000	10.2000	+7.937%	40	1,214	-96.176%
2026-05-07	10.4400	11.2500	9.3000	9.4500	+15.244%	58	1,241	-95.873%
2026-05-06	8.1000	8.2000	8.0600	8.2000	+35.091%	206	1,195	-95.244%
2026-05-05	6.5000	6.5000	6.0700	6.0700	-8.584%	91	1,015	-93.575%
2026-05-04	6.6400	6.6400	6.6400	6.6400	-9.537%	1	1,098	-94.127%
2026-05-01	7.6500	7.6500	7.3000	7.3400	+14.688%	43	1,085	-94.687%
2026-04-30	6.1000	6.4000	6.1000	6.4000	+13.274%	9	1,085	-93.906%
2026-04-29	5.6300	5.6500	5.6300	5.6500	-9.600%	52	1,078	-93.097%
2026-04-28	6.1000	6.3000	6.1000	6.2500	-16.107%	27	1,036	-93.760%
2026-04-27	7.5100	7.5100	7.4500	7.4500	-6.991%	5	1,049	-94.765%
2026-04-23	8.3400	8.3900	8.0100	8.0100	-13.778%	12	1,052	-95.131%
2026-04-22	9.4500	9.4500	9.2300	9.2900	+5.568%	52	1,043	-95.802%
2026-04-21	9.4300	9.4300	8.8000	8.8000	-17.603%	47	1,060	-95.568%
2026-04-20	10.6000	10.6800	10.6000	10.6800	-8.326%	6	1,060	-96.348%
2026-04-17	12.1500	12.6000	11.6500	11.6500	+14.216%	53	1,054	-96.652%
2026-04-16	10.3400	10.5000	10.0800	10.2000	-7.273%	49	1,091	-96.176%
2026-04-15	11.0500	11.0500	11.0000	11.0000	+1.103%	8	1,052	-96.455%
2026-04-14	10.1000	10.8800	10.1000	10.8800	+23.636%	41	1,055	-96.415%
2026-04-13	8.7600	8.8000	8.7600	8.8000	-14.146%	2	1,035	-95.568%
2026-04-08	10.5000	10.5000	10.2500	10.2500	+23.494%	40	1,035	-96.195%
2026-04-07	8.0000	8.3000	7.8800	8.3000	-7.778%	9	995	-95.301%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+4.651%	1	992	-95.667%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-20.370%	1	990	-95.465%
2026-03-31	9.9800	10.8000	9.9800	10.8000	+39.355%	12	990	-96.389%
2026-03-26	8.1000	8.1000	7.7500	7.7500	-1.148%	3	1,000	-94.968%
2026-03-23	7.8400	7.8400	7.8400	7.8400	-0.759%	1	999	-95.026%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-0.629%	5	1,000	-95.063%
2026-03-19	7.1500	7.9500	7.1500	7.9500	-23.923%	21	995	-95.094%
2026-03-18	10.9900	10.9900	10.4500	10.4500	-17.391%	3	999	-96.268%
2026-03-17	12.8900	12.8900	12.5100	12.6500	-7.462%	13	997	-96.917%
2026-03-16	13.4400	13.6700	13.4000	13.6700	-0.219%	15	997	-97.147%
2026-03-13	15.7000	15.7000	13.5600	13.7000	-19.883%	22	985	-97.153%
2026-03-11	17.2500	17.2500	17.1000	17.1000	-12.218%	2	965	-97.719%
2026-03-10	19.8300	19.8300	19.2500	19.4800	+15.746%	18	964	-97.998%
2026-03-04	17.7000	17.7000	16.4500	16.8300	-3.553%	17	1,061	-97.683%
2026-03-03	15.7400	17.4500	15.7400	17.4500	-21.573%	3	1,059	-97.765%
2026-03-02	22.2500	22.2500	22.2500	22.2500	-8.811%	3	1,060	-98.247%
2026-02-27	24.4000	24.4000	24.4000	24.4000	+8.444%	1	1,060	-98.402%
2026-02-25	22.6700	22.6700	22.5000	22.5000	+6.132%	12	1,051	-98.267%
2026-02-24	21.2000	21.2000	21.2000	21.2000	-2.349%	10	1,051	-98.160%
2026-02-23	21.8300	21.8300	21.7100	21.7100	+19.945%	60	1,041	-98.204%
2026-02-20	14.6000	18.1000	14.6000	18.1000	+40.856%	271	1,023	-97.845%
2026-02-19	12.7000	12.9600	12.7000	12.8500	+2.390%	76	885	-96.965%
2026-02-18	12.2000	12.5500	12.2000	12.5500	+31.828%	5	860	-96.892%
2026-02-17	9.3700	9.5300	9.3700	9.5200	-12.661%	20	859	-95.903%
2026-02-13	12.4900	12.4900	10.9000	10.9000	-1.268%	752	434	-96.422%
2026-02-12	13.3700	13.3700	10.9900	11.0400	-27.368%	70	434	-96.467%
2026-02-10	16.6500	16.6500	15.2000	15.2000	+7.801%	3	437	-97.434%
2026-02-06	14.0500	14.1000	14.0500	14.1000	+20.513%	6	438	-97.234%
2026-02-05	12.5500	13.8000	11.7000	11.7000	-35.961%	145	442	-96.667%
2026-02-03	19.1500	20.2000	17.9000	18.2700	+23.446%	33	325	-97.865%
2026-02-02	15.8900	16.3700	12.5000	14.8000	-14.053%	174	357	-97.365%
2026-01-30	28.4400	28.4400	14.5400	17.2200	-49.501%	15	205	-97.735%
2026-01-27	33.9500	34.1000	33.9500	34.1000	-16.216%	2	208	-98.856%
2026-01-26	40.7000	40.7000	40.7000	40.7000	+49.908%	1	209	-99.042%
2026-01-23	27.0000	27.1500	27.0000	27.1500	+14.316%	2	210	-98.564%
2026-01-22	22.1500	23.7500	22.1400	23.7500	+6.027%	9	210	-98.358%
2026-01-21	22.8000	22.8000	22.1000	22.4000	-2.397%	62	210	-98.259%
2026-01-20	23.0000	23.0000	22.9500	22.9500	+17.692%	2	196	-98.301%
2026-01-16	19.4000	19.7000	19.4000	19.5000	-5.797%	52	196	-98.000%
2026-01-15	19.5200	20.7000	19.5200	20.7000	-5.176%	100	196	-98.116%
2026-01-14	21.2300	21.8300	20.9500	21.8300	+24.387%	76	227	-98.213%
2026-01-13	17.8600	18.5000	17.5500	17.5500	+9.688%	13	290	-97.778%
2026-01-12	15.7500	16.4400	15.7500	16.0000	+29.241%	25	297	-97.563%
2026-01-09	11.6000	12.9300	11.6000	12.3800	+32.265%	23	291	-96.850%
2026-01-08	8.1000	9.3600	8.1000	9.3600	-21.608%	5	279	-95.833%
2026-01-07	11.5000	12.1500	11.5000	11.9400	-12.206%	149	284	-96.734%
2026-01-06	12.5000	13.6000	12.5000	13.6000	+25.346%	6	204	-97.132%
2026-01-05	10.7000	10.8500	10.7000	10.8500	+9.596%	2	203	-96.406%
2026-01-02	9.9000	9.9000	9.9000	9.9000	+26.115%	1	203	-96.061%
2025-12-31	9.1000	9.1000	7.8500	7.8500	-33.248%	69	227	-95.032%
2025-12-30	10.8300	11.9500	10.6000	11.7600	+27.687%	230	227	-96.684%
2025-12-29	9.2100	9.2100	9.2100	9.2100	-29.371%	5	116	-95.765%
2025-12-26	10.0000	13.0400	10.0000	13.0400	+82.378%	33	116	-97.009%
2025-12-23	7.1500	7.1500	7.1500	7.1500	+33.645%	2	105	-94.545%
2025-12-18	5.3500	5.3500	5.3500	5.3500	+31.450%	2	105	-92.710%
2025-12-12	4.0700	4.0800	4.0700	4.0700	+2.519%	5	105	-90.418%
2025-12-10	3.9700	3.9700	3.9700	3.9700	0.000%	100	100	-90.176%