Dark

SLV20260918C73
SLV Sep 18 2026 73.00 Call (SLV260918C00073000)
option OPRA

EOD

Jul 30, 2026

0.3300+13.793%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.3300	0.3300	0.3300	+13.793%	1	2,011	0.000%
2026-07-29	0.2900	0.2900	0.2900	0.2900	-14.706%	2	2,011	+13.793%
2026-07-27	0.3400	0.3400	0.3400	0.3400	-8.108%	2	2,012	-2.941%
2026-07-24	0.3800	0.3800	0.3700	0.3700	+8.824%	77	2,014	-10.811%
2026-07-23	0.3800	0.3800	0.3400	0.3400	-41.379%	6	2,078	-2.941%
2026-07-22	0.5600	0.5800	0.5600	0.5800	+93.333%	5	2,082	-43.103%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,077	+10.000%
2026-07-17	0.3000	0.3000	0.2900	0.2900	-9.375%	10	2,077	+13.793%
2026-07-16	0.3000	0.3200	0.3000	0.3200	-20.000%	8	2,078	+3.125%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,083	-17.500%
2026-07-14	0.4900	0.5000	0.4800	0.5000	+25.000%	20	2,083	-34.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-32.203%	2	2,084	-17.500%
2026-07-10	0.5500	0.5900	0.5500	0.5900	-7.813%	5	2,082	-44.068%
2026-07-09	0.6800	0.6800	0.6400	0.6400	+14.286%	16	2,079	-48.438%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-34.884%	1	2,087	-41.071%
2026-07-07	0.8600	0.8600	0.8600	0.8600	-8.511%	1	2,088	-61.628%
2026-07-06	0.8900	0.9400	0.8900	0.9400	+6.818%	22	2,088	-64.894%
2026-07-02	0.8900	0.8900	0.8800	0.8800	+15.789%	16	2,053	-62.500%
2026-07-01	0.8400	0.9100	0.7600	0.7600	+4.110%	45	2,053	-56.579%
2026-06-30	0.7300	0.7300	0.7300	0.7300	+7.353%	2	2,013	-54.795%
2026-06-29	0.6900	0.6900	0.6700	0.6800	-16.049%	5	2,011	-51.471%
2026-06-26	0.7900	0.8100	0.7900	0.8100	+14.085%	7	2,009	-59.259%
2026-06-25	0.7000	0.7100	0.7000	0.7100	+20.339%	3	2,008	-53.521%
2026-06-24	0.6800	0.6800	0.5900	0.5900	-35.870%	7	2,010	-44.068%
2026-06-23	1.1000	1.1600	0.9100	0.9200	-36.552%	444	2,083	-64.130%
2026-06-22	1.8600	1.9000	1.4500	1.4500	-13.690%	197	2,231	-77.241%
2026-06-18	2.0200	2.0200	1.6800	1.6800	-27.586%	141	2,398	-80.357%
2026-06-17	2.9000	3.1000	2.2800	2.3200	-19.164%	144	2,398	-85.776%
2026-06-16	2.7300	2.8700	2.7100	2.8700	-7.419%	26	2,398	-88.502%
2026-06-15	3.4000	3.4000	3.0200	3.1000	+21.094%	19	2,393	-89.355%
2026-06-12	2.4700	2.5600	2.4000	2.5600	-1.538%	13	2,393	-87.109%
2026-06-11	2.0900	2.6000	1.9900	2.6000	+30.653%	11	2,393	-87.308%
2026-06-10	2.2500	2.2500	1.9900	1.9900	-7.442%	7	2,392	-83.417%
2026-06-09	2.6200	2.6600	2.0100	2.1500	-24.825%	48	2,436	-84.651%
2026-06-08	2.7500	2.8600	2.6600	2.8600	+1.418%	48	2,433	-88.462%
2026-06-05	3.4500	3.4500	2.8200	2.8200	-37.333%	61	2,424	-88.298%
2026-06-04	4.8600	4.8600	4.4200	4.5000	+0.446%	30	2,408	-92.667%
2026-06-03	4.7400	4.7400	4.4800	4.4800	-13.514%	52	2,415	-92.634%
2026-06-02	5.6500	5.6500	5.1800	5.1800	-8.642%	67	2,445	-93.629%
2026-05-29	5.7000	5.7000	5.6700	5.6700	-2.241%	4	2,390	-94.180%
2026-05-28	4.8000	5.8000	4.8000	5.8000	+6.422%	32	2,393	-94.310%
2026-05-27	5.5300	5.5300	5.4500	5.4500	-17.674%	4	2,380	-93.945%
2026-05-26	6.4700	6.6200	6.2000	6.6200	-1.046%	16	2,383	-95.015%
2026-05-20	6.1000	6.6900	6.0000	6.6900	+7.903%	116	2,372	-95.067%
2026-05-19	6.1500	6.2000	6.1500	6.2000	-21.019%	15	2,256	-94.677%
2026-05-18	7.5000	7.8500	7.5000	7.8500	+0.255%	21	2,256	-95.796%
2026-05-15	7.7000	7.8300	7.6400	7.8300	-29.523%	92	2,256	-95.785%
2026-05-14	12.3000	12.3000	11.1100	11.1100	-27.386%	13	2,222	-97.030%
2026-05-13	13.5000	15.3000	13.5000	15.3000	+12.088%	12	2,214	-97.843%
2026-05-12	12.0000	13.6500	11.8800	13.6500	+3.019%	55	2,214	-97.582%
2026-05-11	12.5500	13.2500	12.0000	13.2500	+42.473%	96	2,214	-97.509%
2026-05-08	9.9500	9.9500	9.0000	9.3000	+6.286%	62	2,226	-96.452%
2026-05-07	9.5200	10.3500	8.4900	8.7500	+16.356%	452	2,185	-96.229%
2026-05-06	7.3800	7.5200	7.3800	7.5200	+39.259%	6	2,144	-95.612%
2026-05-05	5.5000	5.5000	5.4000	5.4000	-19.403%	21	2,144	-93.889%
2026-05-01	6.8500	6.9300	6.7000	6.7000	+21.157%	21	2,127	-95.075%
2026-04-30	5.4500	5.5300	5.4500	5.5300	+10.600%	8	2,127	-94.033%
2026-04-29	4.9200	5.0100	4.9200	5.0000	-11.972%	21	2,121	-93.400%
2026-04-28	5.8500	5.8500	5.6400	5.6800	-18.508%	7	2,109	-94.190%
2026-04-27	6.9500	6.9700	6.7500	6.9700	-5.811%	42	2,108	-95.265%
2026-04-23	7.7000	7.7000	7.4000	7.4000	-7.500%	31	2,069	-95.541%
2026-04-21	8.9500	9.0000	7.7900	8.0000	-17.949%	159	2,054	-95.875%
2026-04-20	10.1000	10.1000	9.6700	9.7500	-10.550%	314	2,054	-96.615%
2026-04-17	10.9500	11.7500	10.9000	10.9000	+15.344%	128	1,815	-96.972%
2026-04-16	9.9000	9.9000	9.3000	9.4500	-5.970%	4	1,706	-96.508%
2026-04-15	10.3300	10.6200	10.0500	10.0500	-3.365%	3	1,706	-96.716%
2026-04-14	10.3300	10.5000	10.1900	10.4000	+27.607%	44	1,706	-96.827%
2026-04-13	8.2500	8.2500	8.1500	8.1500	-7.805%	36	1,667	-95.951%
2026-04-10	8.8400	8.8400	8.8400	8.8400	-1.229%	5	1,667	-96.267%
2026-04-09	8.9000	8.9500	8.9000	8.9500	+3.588%	7	1,662	-96.313%
2026-04-08	9.6000	9.6000	8.6400	8.6400	+12.208%	214	1,658	-96.181%
2026-04-07	8.3000	8.3000	7.7000	7.7000	-9.942%	27	1,549	-95.714%
2026-04-02	8.3000	8.5900	8.3000	8.5500	-11.765%	3	1,548	-96.140%
2026-04-01	10.0000	10.0000	9.6900	9.6900	-0.309%	28	1,548	-96.594%
2026-03-31	9.3900	9.7200	9.3900	9.7200	+18.537%	11	1,547	-96.605%
2026-03-30	8.2000	8.2000	8.2000	8.2000	+0.367%	12	1,557	-95.976%
2026-03-27	8.0500	8.1700	8.0500	8.1700	+14.106%	3	1,545	-95.961%
2026-03-26	7.2600	7.6500	7.1600	7.1600	-19.551%	3	1,542	-95.391%
2026-03-25	8.8900	8.9000	8.8900	8.9000	+18.667%	12	1,542	-96.292%
2026-03-24	7.1000	7.5500	7.1000	7.5000	-3.226%	10	1,530	-95.600%
2026-03-23	7.5500	7.7500	7.5500	7.7500	+14.815%	4	1,527	-95.742%
2026-03-20	7.3400	7.4900	6.7500	6.7500	-8.660%	206	1,529	-95.111%
2026-03-19	7.5000	7.5000	6.3500	7.3900	-22.618%	28	1,329	-95.535%
2026-03-18	10.1300	10.1300	9.5500	9.5500	-17.672%	30	1,308	-96.545%
2026-03-17	12.3000	12.3000	11.5500	11.6000	-10.078%	55	1,293	-97.155%
2026-03-16	13.2000	13.2000	12.2000	12.9000	-4.089%	80	1,259	-97.442%
2026-03-13	13.4000	13.4500	12.7900	13.4500	-16.199%	41	1,197	-97.546%
2026-03-12	16.1000	16.1000	16.0500	16.0500	-2.668%	10	1,158	-97.944%
2026-03-11	16.4900	16.4900	16.4900	16.4900	-9.644%	1	1,168	-97.999%
2026-03-10	19.4300	19.4300	18.2500	18.2500	+12.515%	120	1,167	-98.192%
2026-03-09	16.2200	16.2200	16.2200	16.2200	+0.123%	1	1,087	-97.965%
2026-03-06	15.0500	16.2000	15.0500	16.2000	+10.580%	2	1,088	-97.963%
2026-03-05	14.7400	14.7400	14.4200	14.6500	-10.123%	5	1,088	-97.747%
2026-03-04	16.5900	16.5900	16.3000	16.3000	+0.123%	24	1,089	-97.975%
2026-03-03	15.6000	16.2800	15.6000	16.2800	-23.388%	6	1,069	-97.973%
2026-03-02	20.4200	21.2500	19.2500	21.2500	-11.642%	113	1,064	-98.447%
2026-02-27	24.0500	24.0500	24.0500	24.0500	+24.611%	5	1,051	-98.628%
2026-02-26	19.3000	19.3000	19.3000	19.3000	-8.314%	30	1,056	-98.290%
2026-02-25	22.4000	22.4000	21.0500	21.0500	+2.683%	15	1,012	-98.432%
2026-02-24	20.5700	21.1000	20.5000	20.5000	-9.692%	30	1,012	-98.390%
2026-02-23	20.9000	22.7000	20.9000	22.7000	+26.322%	112	995	-98.546%
2026-02-20	13.8700	18.1000	13.8700	17.9700	+56.943%	385	937	-98.164%
2026-02-19	11.4500	11.4500	11.4500	11.4500	+0.439%	1	790	-97.118%
2026-02-18	11.4000	11.4000	11.4000	11.4000	+36.201%	1	790	-97.105%
2026-02-17	8.3700	8.3700	8.3700	8.3700	-19.208%	2	790	-96.057%
2026-02-13	10.7500	10.7500	10.3600	10.3600	-32.771%	2	789	-96.815%
2026-02-12	15.4100	15.4100	15.4100	15.4100	+5.911%	1	789	-97.859%
2026-02-10	15.7000	15.7000	14.5500	14.5500	-15.407%	12	790	-97.732%
2026-02-09	16.4000	17.2000	16.4000	17.2000	+41.564%	258	798	-98.081%
2026-02-05	12.3500	12.8000	11.4400	12.1500	-30.571%	204	726	-97.284%
2026-02-04	20.0500	20.0500	17.5000	17.5000	+3.245%	73	728	-98.114%
2026-02-03	17.9000	18.1500	16.9500	16.9500	+21.942%	3	733	-98.053%
2026-02-02	15.1700	15.6500	12.9000	13.9000	-20.571%	195	734	-97.626%
2026-01-30	14.6500	17.6500	14.5500	17.5000	-56.206%	66	591	-98.114%
2026-01-29	41.3500	41.3500	38.4600	39.9600	+6.845%	4	582	-99.174%
2026-01-28	37.4000	37.4000	37.4000	37.4000	+18.881%	3	581	-99.118%
2026-01-27	31.4000	31.4600	31.4000	31.4600	-21.291%	28	581	-98.951%
2026-01-26	33.0000	39.9700	33.0000	39.9700	+51.977%	55	590	-99.174%
2026-01-23	26.3000	26.3000	26.3000	26.3000	+20.587%	5	585	-98.745%
2026-01-20	21.8100	21.8100	21.8100	21.8100	+17.258%	1	585	-98.487%
2026-01-16	19.2100	19.2100	18.6000	18.6000	-5.488%	5	583	-98.226%
2026-01-15	19.6800	19.6800	19.6800	19.6800	-5.612%	1	583	-98.323%
2026-01-14	19.9500	20.8500	19.9500	20.8500	+23.009%	3	584	-98.417%
2026-01-13	17.5000	17.5000	16.9500	16.9500	+10.280%	105	584	-98.053%
2026-01-12	14.9000	15.7100	14.9000	15.3700	+30.254%	37	604	-97.853%
2026-01-09	11.5000	12.1500	11.5000	11.8000	+22.534%	314	583	-97.203%
2026-01-08	9.7000	9.7000	9.6300	9.6300	-11.894%	11	324	-96.573%
2026-01-07	10.9500	11.0000	10.5000	10.9300	-13.254%	111	314	-96.981%
2026-01-06	12.4400	12.8500	12.2500	12.6000	+22.927%	100	326	-97.381%
2026-01-05	10.3500	10.3500	10.2500	10.2500	+25.767%	33	299	-96.780%
2026-01-02	8.1500	8.1500	8.1500	8.1500	+3.165%	10	299	-95.951%
2025-12-31	8.3600	8.8000	7.9000	7.9000	-24.038%	35	260	-95.823%
2025-12-30	11.3700	11.3700	10.4000	10.4000	+19.540%	4	260	-96.827%
2025-12-29	8.3000	8.7000	8.1500	8.7000	-28.571%	229	256	-96.207%
2025-12-26	10.4400	12.1800	10.3000	12.1800	+103.000%	20	40	-97.291%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+10.092%	1	22	-94.500%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+22.472%	5	21	-93.945%
2025-12-15	4.3500	4.4500	4.3500	4.4500	-3.261%	6	16	-92.584%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+46.032%	1	10	-92.826%
2025-12-05	3.1500	3.1500	3.1500	3.1500	0.000%	9	9	-89.524%