Dark

SLV20260918C72
SLV Sep 18 2026 72.00 Call (SLV260918C00072000)
option OPRA

EOD

Jul 30, 2026

0.3700+12.121%(+0.0400)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3200	0.3700	0.3200	0.3700	+12.121%	44	4,414	0.000%
2026-07-29	0.3000	0.3300	0.3000	0.3300	+17.857%	21	4,409	+12.121%
2026-07-28	0.3000	0.3000	0.2800	0.2800	-22.222%	4	4,408	+32.143%
2026-07-27	0.3600	0.3600	0.3500	0.3600	-16.279%	14	4,408	+2.778%
2026-07-23	0.4100	0.4300	0.4000	0.4300	-24.561%	3	4,407	-13.953%
2026-07-22	0.4600	0.6500	0.4600	0.5700	+35.714%	57	4,406	-35.088%
2026-07-21	0.3900	0.4200	0.3900	0.4200	+23.529%	38	4,356	-11.905%
2026-07-20	0.3300	0.3400	0.3200	0.3400	0.000%	11	4,376	+8.824%
2026-07-17	0.3200	0.3400	0.3100	0.3400	+3.030%	3	4,377	+8.824%
2026-07-16	0.3400	0.3600	0.3300	0.3300	-21.429%	526	4,376	+12.121%
2026-07-15	0.4800	0.4800	0.4100	0.4200	-12.500%	44	4,376	-11.905%
2026-07-14	0.5300	0.5300	0.4800	0.4800	+4.348%	35	4,365	-22.917%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-20.690%	1	4,383	-19.565%
2026-07-10	0.6200	0.6300	0.5800	0.5800	-13.433%	21	4,383	-36.207%
2026-07-09	0.7300	0.7300	0.6700	0.6700	+15.517%	117	4,384	-44.776%
2026-07-08	0.6200	0.6200	0.5800	0.5800	-26.582%	4	4,383	-36.207%
2026-07-07	0.7900	0.7900	0.7900	0.7900	-20.202%	1	4,383	-53.165%
2026-07-06	0.9900	0.9900	0.9900	0.9900	+5.319%	26	4,382	-62.626%
2026-07-02	1.0200	1.0200	0.9300	0.9400	+14.634%	23	4,393	-60.638%
2026-07-01	0.9400	0.9400	0.8200	0.8200	-2.381%	22	4,393	-54.878%
2026-06-30	0.8000	0.9000	0.8000	0.8400	+15.068%	165	4,408	-55.952%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-17.045%	42	4,432	-49.315%
2026-06-26	0.8200	0.9000	0.8200	0.8800	+7.317%	263	4,426	-57.955%
2026-06-25	0.7300	0.8200	0.7300	0.8200	+26.154%	23	4,550	-54.878%
2026-06-24	0.7400	0.8000	0.6300	0.6500	-32.990%	158	4,556	-43.077%
2026-06-23	1.1300	1.2300	0.9700	0.9700	-40.854%	114	4,632	-61.856%
2026-06-22	2.0600	2.0600	1.6300	1.6400	-14.583%	41	4,706	-77.439%
2026-06-18	2.3900	2.3900	1.8300	1.9200	-20.000%	168	5,065	-80.729%
2026-06-17	3.1000	3.5200	2.4000	2.4000	-21.311%	313	5,065	-84.583%
2026-06-16	3.3000	3.3000	2.9100	3.0500	-7.012%	63	5,065	-87.869%
2026-06-15	3.6000	3.6900	3.2500	3.2800	+12.715%	58	4,883	-88.720%
2026-06-12	2.6000	2.9500	2.6000	2.9100	+0.692%	145	4,883	-87.285%
2026-06-11	2.0800	2.9900	2.0800	2.8900	+26.201%	23	4,883	-87.197%
2026-06-10	2.2900	2.3900	2.2900	2.2900	+1.778%	67	4,897	-83.843%
2026-06-09	2.7700	3.1000	2.1800	2.2500	-22.945%	298	4,871	-83.556%
2026-06-08	2.9000	3.0800	2.7900	2.9200	+5.036%	124	4,598	-87.329%
2026-06-05	3.7200	3.7500	2.7800	2.7800	-42.083%	1,514	4,596	-86.691%
2026-06-04	5.1900	5.1900	4.7500	4.8000	+2.345%	18	4,506	-92.292%
2026-06-03	4.9500	5.0600	4.6900	4.6900	-16.991%	549	4,511	-92.111%
2026-06-02	5.9300	6.1000	5.4500	5.6500	-0.353%	2,113	4,030	-93.451%
2026-06-01	5.2500	5.7000	5.2500	5.6700	-4.706%	73	2,135	-93.474%
2026-05-29	6.0500	6.1000	5.9400	5.9500	-1.653%	54	2,132	-93.782%
2026-05-28	5.3000	6.1000	5.1500	6.0500	+7.080%	41	2,127	-93.884%
2026-05-27	5.8500	5.9000	5.6500	5.6500	-18.938%	72	2,105	-93.451%
2026-05-26	6.7300	6.9700	6.4500	6.9700	+4.030%	114	2,167	-94.692%
2026-05-22	6.5200	6.7000	6.4700	6.7000	-9.459%	11	2,155	-94.478%
2026-05-21	6.4400	7.4300	6.4400	7.4000	+5.413%	71	2,154	-95.000%
2026-05-20	6.5000	7.3000	6.5000	7.0200	+8.837%	61	2,154	-94.729%
2026-05-19	6.5000	6.8800	6.4300	6.4500	-18.354%	137	2,239	-94.264%
2026-05-18	8.6000	8.6200	7.7400	7.9000	-0.629%	303	2,239	-95.316%
2026-05-15	8.3500	8.3500	7.8500	7.9500	-31.642%	182	2,239	-95.346%
2026-05-14	12.5000	12.5000	11.6300	11.6300	-21.736%	26	2,224	-96.819%
2026-05-13	14.7100	16.0000	14.7100	14.8600	+5.166%	58	2,238	-97.510%
2026-05-12	11.7000	14.1500	11.7000	14.1300	+2.391%	18	2,238	-97.381%
2026-05-11	12.8900	13.8000	12.6500	13.8000	+45.570%	789	2,238	-97.319%
2026-05-08	9.9600	9.9600	9.4800	9.4800	+5.216%	3	2,358	-96.097%
2026-05-07	9.8500	10.8000	8.9000	9.0100	+14.051%	334	2,362	-95.893%
2026-05-06	7.6600	7.9200	7.6600	7.9000	+39.823%	16	2,177	-95.316%
2026-05-05	5.6500	5.6500	5.6500	5.6500	-8.130%	1	2,164	-93.451%
2026-05-04	6.1500	6.1500	6.1500	6.1500	-9.692%	1	2,164	-93.984%
2026-05-01	6.8000	7.2600	6.8000	6.8100	+15.424%	19	2,166	-94.567%
2026-04-30	5.8500	5.9200	5.8100	5.9000	+10.487%	49	2,166	-93.729%
2026-04-29	5.5500	5.5500	5.0500	5.3400	-9.797%	13	2,153	-93.071%
2026-04-28	5.9800	6.1000	5.9000	5.9200	-18.904%	37	2,152	-93.750%
2026-04-27	7.3000	7.3400	7.1000	7.3000	-9.204%	144	2,152	-94.932%
2026-04-24	7.5000	8.0400	7.5000	8.0400	+2.813%	50	2,147	-95.398%
2026-04-23	8.0000	8.0700	7.8200	7.8200	-11.838%	32	2,167	-95.269%
2026-04-22	9.0000	9.0000	8.8700	8.8700	+9.371%	12	2,148	-95.829%
2026-04-21	9.5000	9.5000	8.1100	8.1100	-19.862%	316	1,933	-95.438%
2026-04-20	10.6000	10.6000	10.1100	10.1200	-10.044%	847	1,933	-96.344%
2026-04-17	11.6000	12.2500	11.1900	11.2500	+14.562%	41	1,390	-96.711%
2026-04-16	10.4600	10.4600	9.7000	9.8200	-6.476%	5	1,376	-96.232%
2026-04-15	10.5000	11.0200	10.4200	10.5000	-3.137%	142	1,374	-96.476%
2026-04-14	9.5000	10.8400	9.5000	10.8400	+26.047%	199	1,372	-96.587%
2026-04-13	7.9500	8.6900	7.9000	8.6000	-7.328%	34	1,278	-95.698%
2026-04-10	9.5000	9.5000	9.2500	9.2800	-2.316%	23	1,293	-96.013%
2026-04-09	9.2700	9.5000	9.0900	9.5000	+3.939%	23	1,285	-96.105%
2026-04-08	10.0000	10.0000	9.1400	9.1400	+4.457%	89	1,266	-95.952%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+0.575%	1	1,227	-95.771%
2026-04-06	8.8200	8.8200	8.7000	8.7000	-1.695%	51	1,227	-95.747%
2026-04-02	8.8500	8.8500	8.8500	8.8500	-12.376%	5	1,223	-95.819%
2026-04-01	10.1000	10.1000	10.1000	10.1000	-3.626%	6	1,223	-96.337%
2026-03-31	9.9500	10.4800	9.9500	10.4800	+21.860%	6	1,217	-96.469%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+3.739%	5	1,215	-95.698%
2026-03-27	8.5000	8.8500	8.2500	8.2900	+15.782%	39	1,210	-95.537%
2026-03-26	7.4700	7.4700	7.1000	7.1600	-20.444%	42	1,225	-94.832%
2026-03-25	9.1000	9.1000	9.0000	9.0000	+13.780%	3	1,220	-95.889%
2026-03-24	7.9100	7.9100	7.9100	7.9100	+1.802%	5	1,219	-95.322%
2026-03-23	6.6500	7.7700	6.6500	7.7700	+16.143%	52	1,224	-95.238%
2026-03-20	7.7500	7.7500	6.6900	6.6900	-14.121%	17	1,199	-94.469%
2026-03-19	6.9000	7.7900	6.7400	7.7900	-21.709%	55	1,200	-95.250%
2026-03-18	10.7000	10.7000	9.9100	9.9500	-16.736%	59	1,202	-96.281%
2026-03-17	13.0000	13.0700	11.8900	11.9500	-8.077%	33	1,202	-96.904%
2026-03-16	13.5700	13.5700	13.0000	13.0000	-5.455%	283	1,191	-97.154%
2026-03-13	14.0000	14.0000	13.3000	13.7500	-17.069%	38	940	-97.309%
2026-03-12	17.3700	17.3700	16.5600	16.5800	-14.974%	5	922	-97.768%
2026-03-10	19.0000	19.5000	19.0000	19.5000	+17.896%	2	920	-98.103%
2026-03-06	16.5400	16.5400	16.5400	16.5400	+10.488%	1	1,062	-97.763%
2026-03-05	14.7500	14.9700	14.7500	14.9700	-10.627%	81	1,062	-97.528%
2026-03-04	16.7500	16.7500	16.7500	16.7500	0.000%	18	1,062	-97.791%
2026-03-03	16.2500	16.7500	15.4500	16.7500	-21.729%	51	1,052	-97.791%
2026-03-02	21.1000	21.8400	20.5400	21.4000	-13.535%	125	1,051	-98.271%
2026-02-27	23.3300	24.7700	23.3300	24.7500	+27.315%	49	949	-98.505%
2026-02-26	19.4400	19.4400	19.4400	19.4400	-15.478%	1	951	-98.097%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+11.650%	5	952	-98.391%
2026-02-24	20.6000	20.6000	20.6000	20.6000	-9.251%	2	952	-98.204%
2026-02-23	21.3400	23.0000	21.0800	22.7000	+29.197%	678	952	-98.370%
2026-02-20	15.3500	17.5700	14.2000	17.5700	+40.448%	175	947	-97.894%
2026-02-19	12.4400	12.5100	12.0500	12.5100	+5.214%	18	894	-97.042%
2026-02-18	11.4200	11.8900	11.4200	11.8900	+37.775%	2	886	-96.888%
2026-02-17	8.6300	8.6300	8.6300	8.6300	-23.289%	1	884	-95.713%
2026-02-13	11.0800	11.2500	11.0200	11.2500	+7.143%	29	884	-96.711%
2026-02-12	15.2000	15.3000	10.5000	10.5000	-37.500%	565	884	-96.476%
2026-02-11	16.3500	16.8000	16.3500	16.8000	+13.131%	7	1,115	-97.798%
2026-02-10	15.8500	15.8500	14.6700	14.8500	-12.078%	20	1,113	-97.508%
2026-02-09	15.5700	16.8900	15.5700	16.8900	+25.019%	12	711	-97.809%
2026-02-06	12.5000	13.5100	12.5000	13.5100	+20.625%	2	706	-97.261%
2026-02-05	12.6500	13.0300	11.0000	11.2000	-36.037%	68	707	-96.696%
2026-02-04	17.4400	18.0000	17.4400	17.5100	-2.179%	16	691	-97.887%
2026-02-03	19.7000	20.4200	17.0000	17.9000	+25.175%	91	707	-97.933%
2026-02-02	16.0000	16.0000	13.1500	14.3000	-17.484%	350	680	-97.413%
2026-01-30	29.7000	29.7000	13.6500	17.3300	-55.564%	35	396	-97.865%
2026-01-28	39.0000	39.0000	39.0000	39.0000	+20.333%	2	370	-99.051%
2026-01-27	32.4100	32.4100	32.4100	32.4100	-2.935%	2	372	-98.858%
2026-01-26	37.9700	42.1200	33.3900	33.3900	+24.590%	6	372	-98.892%
2026-01-23	25.5000	26.8000	25.5000	26.8000	+25.117%	4	377	-98.619%
2026-01-21	22.6000	22.6000	21.4200	21.4200	-4.032%	2	378	-98.273%
2026-01-20	23.3000	23.3000	22.3200	22.3200	+14.697%	2	380	-98.342%
2026-01-16	19.6000	19.6000	19.4600	19.4600	-6.667%	12	389	-98.099%
2026-01-15	19.4500	20.8500	19.4500	20.8500	-3.428%	3	389	-98.225%
2026-01-14	20.6000	21.5900	19.8700	21.5900	+28.512%	21	389	-98.286%
2026-01-13	15.4500	18.2000	15.4500	16.8000	+7.900%	16	399	-97.798%
2026-01-12	15.3800	16.2200	15.3800	15.5700	+26.895%	31	395	-97.624%
2026-01-09	11.6800	12.2700	11.6800	12.2700	+21.485%	15	418	-96.985%
2026-01-08	9.0500	10.1000	9.0500	10.1000	-12.174%	40	404	-96.337%
2026-01-07	10.8500	11.8000	10.8500	11.5000	-13.273%	116	393	-96.783%
2026-01-06	11.9800	13.2600	11.9800	13.2600	+26.890%	15	283	-97.210%
2026-01-05	10.7000	10.7000	10.4500	10.4500	+11.289%	7	273	-96.459%
2026-01-02	9.4100	9.4600	9.3500	9.3900	+2.288%	56	273	-96.060%
2025-12-31	8.7500	9.1800	8.7500	9.1800	-13.803%	4	266	-95.969%
2025-12-30	10.6200	11.9000	10.6200	10.6500	+25.887%	107	266	-96.526%
2025-12-29	9.1000	9.1000	8.4600	8.4600	-32.857%	7	267	-95.626%
2025-12-26	10.3500	12.6000	10.3500	12.6000	+63.212%	12	262	-97.063%
2025-12-23	6.4700	7.7500	6.4700	7.7200	+36.879%	66	258	-95.207%
2025-12-17	5.6400	5.6400	5.6400	5.6400	+37.561%	1	316	-93.440%
2025-12-09	4.0500	4.1000	4.0500	4.1000	+49.091%	315	316	-90.976%
2025-12-04	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	-86.545%