Dark

SLV20260918C74
SLV Sep 18 2026 74.00 Call (SLV260918C00074000)
option OPRA

EOD

Jul 30, 2026

0.3100+10.714%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3100	0.3100	0.3100	0.3100	+10.714%	5	12,068	0.000%
2026-07-29	0.2800	0.2800	0.2500	0.2800	-9.677%	4,007	12,073	+10.714%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-6.061%	3	8,071	0.000%
2026-07-24	0.3800	0.3800	0.3300	0.3300	+3.125%	2	8,071	-6.061%
2026-07-23	0.3600	0.3600	0.3100	0.3200	-36.000%	51	8,069	-3.125%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+38.889%	1	8,118	-38.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+28.571%	1	8,119	-13.889%
2026-07-17	0.2700	0.3000	0.2700	0.2800	0.000%	9	8,119	+10.714%
2026-07-16	0.2900	0.2900	0.2800	0.2800	-26.316%	3	8,116	+10.714%
2026-07-15	0.3600	0.3800	0.3500	0.3800	-9.524%	11	8,114	-18.421%
2026-07-14	0.4500	0.4500	0.4100	0.4200	+10.526%	25	8,115	-26.190%
2026-07-13	0.4000	0.4000	0.3800	0.3800	-25.490%	25	8,114	-18.421%
2026-07-10	0.5300	0.5300	0.5100	0.5100	-19.048%	3	8,104	-39.216%
2026-07-09	0.6300	0.6300	0.6300	0.6300	+18.868%	2	8,104	-50.794%
2026-07-08	0.5500	0.5500	0.4700	0.5300	-23.188%	58	8,104	-41.509%
2026-07-07	0.6900	0.6900	0.6900	0.6900	-18.824%	3	8,163	-55.072%
2026-07-06	0.8400	0.8500	0.8100	0.8500	-3.409%	14	8,166	-63.529%
2026-07-02	0.9400	0.9400	0.8800	0.8800	+23.944%	6	8,155	-64.773%
2026-07-01	0.8000	0.8000	0.7100	0.7100	-5.333%	3	8,155	-56.338%
2026-06-30	0.7300	0.7500	0.7300	0.7500	+20.968%	8	9,309	-58.667%
2026-06-29	0.6700	0.6700	0.6000	0.6200	-23.457%	6,010	9,336	-50.000%
2026-06-26	0.7400	0.8200	0.7400	0.8100	+20.896%	4	3,553	-61.728%
2026-06-25	0.7300	0.7300	0.6700	0.6700	+17.544%	3	3,553	-53.731%
2026-06-24	0.6300	0.6800	0.5700	0.5700	-32.143%	150	3,551	-45.614%
2026-06-23	1.0800	1.0800	0.8400	0.8400	-38.235%	105	3,641	-63.095%
2026-06-22	1.3600	1.3600	1.3600	1.3600	-19.527%	3	3,691	-77.206%
2026-06-18	1.9700	1.9700	1.6000	1.6900	-22.120%	566	3,785	-81.657%
2026-06-17	2.6500	2.8600	2.1100	2.1700	-17.490%	161	3,785	-85.714%
2026-06-16	2.5300	2.6300	2.5200	2.6300	-8.042%	12	3,785	-88.213%
2026-06-15	2.9600	2.9600	2.8600	2.8600	+12.157%	12	3,688	-89.161%
2026-06-12	2.3300	2.5500	2.3300	2.5500	-2.299%	163	3,688	-87.843%
2026-06-11	1.8100	2.6600	1.8100	2.6100	+23.113%	46	3,688	-88.123%
2026-06-10	1.9900	2.1200	1.9900	2.1200	+6.000%	4	3,691	-85.377%
2026-06-09	2.4700	2.5800	1.8900	2.0000	-22.780%	134	3,690	-84.500%
2026-06-08	2.4500	2.6600	2.4500	2.5900	+2.372%	31	3,603	-88.031%
2026-06-05	2.9900	2.9900	2.5100	2.5300	-37.990%	75	3,602	-87.747%
2026-06-04	4.0800	4.0800	4.0800	4.0800	-2.158%	5	3,583	-92.402%
2026-06-03	4.4500	4.4600	4.1700	4.1700	-20.571%	15	3,586	-92.566%
2026-06-02	5.3500	5.3600	5.2500	5.2500	+2.740%	19	3,593	-94.095%
2026-06-01	5.1500	5.1500	4.8000	5.1100	-5.370%	15	3,594	-93.933%
2026-05-29	5.5500	5.8500	5.3500	5.4000	-1.099%	27	3,583	-94.259%
2026-05-28	4.6000	5.5600	4.6000	5.4600	+2.056%	131	3,561	-94.322%
2026-05-27	5.1600	5.3500	5.1600	5.3500	-10.982%	24	3,595	-94.206%
2026-05-26	6.0000	6.0100	6.0000	6.0100	-10.164%	2	3,574	-94.842%
2026-05-21	6.7400	6.8000	6.6500	6.6900	+7.040%	47	3,574	-95.366%
2026-05-20	6.0000	6.2500	6.0000	6.2500	+4.167%	3	3,617	-95.040%
2026-05-19	5.9300	6.2000	5.9300	6.0000	-17.241%	114	3,570	-94.833%
2026-05-18	7.9900	7.9900	7.2500	7.2500	0.000%	751	3,570	-95.724%
2026-05-15	7.7000	7.7000	7.2500	7.2500	-32.746%	1,371	3,570	-95.724%
2026-05-14	11.6400	11.8800	10.7500	10.7800	-22.890%	362	3,590	-97.124%
2026-05-13	14.2000	14.2000	13.7100	13.9800	+6.718%	33	3,735	-97.783%
2026-05-12	11.7500	13.1000	11.2700	13.1000	+0.847%	217	3,735	-97.634%
2026-05-11	12.0000	12.9900	11.7000	12.9900	+44.333%	316	3,735	-97.614%
2026-05-08	9.4500	9.5200	8.6600	9.0000	+6.383%	111	3,811	-96.556%
2026-05-07	9.2300	9.9800	8.3000	8.4600	+19.323%	580	3,762	-96.336%
2026-05-06	7.1500	7.1500	6.9000	7.0900	+39.020%	91	3,420	-95.628%
2026-05-05	5.4900	5.5200	5.0500	5.1000	-1.354%	9	3,476	-93.922%
2026-05-04	5.2800	5.2800	5.1700	5.1700	-16.071%	2	3,481	-94.004%
2026-05-01	6.3000	6.7700	6.1600	6.1600	+15.140%	14	3,475	-94.968%
2026-04-30	5.2000	5.3500	5.1700	5.3500	+11.691%	21	3,475	-94.206%
2026-04-29	4.8700	4.9000	4.7900	4.7900	-12.909%	13	3,475	-93.528%
2026-04-28	5.3600	5.5000	5.3000	5.5000	-17.293%	20	3,469	-94.364%
2026-04-27	6.4700	6.6500	6.4700	6.6500	-6.470%	11	3,468	-95.338%
2026-04-24	7.1100	7.1100	7.1100	7.1100	+1.138%	1	3,467	-95.640%
2026-04-23	7.5800	7.5800	7.0300	7.0300	-5.256%	27	3,467	-95.590%
2026-04-21	8.1700	8.1700	7.4000	7.4200	-23.109%	225	3,463	-95.822%
2026-04-20	9.6500	9.6500	9.6500	9.6500	-8.531%	60	3,463	-96.788%
2026-04-17	10.7400	11.1000	10.5200	10.5500	+15.301%	90	3,403	-97.062%
2026-04-16	9.3000	9.3000	9.1500	9.1500	-8.040%	6	3,460	-96.612%
2026-04-15	10.3000	10.3000	9.9500	9.9500	+2.051%	14	3,454	-96.884%
2026-04-14	9.7600	9.7600	9.6000	9.7500	+24.680%	13	3,440	-96.821%
2026-04-13	7.8000	7.8200	7.7500	7.8200	-8.538%	62	3,430	-96.036%
2026-04-10	8.5900	8.5900	8.5000	8.5500	-3.933%	65	3,368	-96.374%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-0.112%	40	3,423	-96.517%
2026-04-08	8.9300	8.9300	8.7500	8.9100	+21.060%	162	3,383	-96.521%
2026-04-07	7.2700	7.3600	7.2700	7.3600	-9.136%	2	3,464	-95.788%
2026-04-06	8.2000	8.2000	8.1000	8.1000	-2.644%	44	3,462	-96.173%
2026-04-02	8.1000	8.3200	8.1000	8.3200	-12.144%	30	3,388	-96.274%
2026-04-01	9.6500	9.6500	9.3500	9.4700	-1.354%	13	3,388	-96.727%
2026-03-31	9.2200	9.6500	9.1900	9.6000	+14.970%	33	3,380	-96.771%
2026-03-30	8.3500	8.3500	8.3500	8.3500	+2.454%	10	3,360	-96.287%
2026-03-27	7.0900	8.3500	7.0900	8.1500	+17.605%	41	3,370	-96.196%
2026-03-26	7.0000	7.0000	6.9300	6.9300	+2.667%	70	3,350	-95.527%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-2.597%	3	3,297	-95.407%
2026-03-23	6.8000	7.4500	6.8000	6.9300	+9.134%	45	3,300	-95.527%
2026-03-20	7.0300	7.0300	6.3500	6.3500	-14.189%	8	3,298	-95.118%
2026-03-19	6.5300	7.4000	6.5300	7.4000	-20.000%	15	3,294	-95.811%
2026-03-18	9.7000	10.0500	9.2500	9.2500	-19.143%	112	3,285	-96.649%
2026-03-17	12.4500	12.4500	11.4400	11.4400	-6.230%	6	3,189	-97.290%
2026-03-16	12.7200	13.0000	12.1600	12.2000	-6.513%	32	3,183	-97.459%
2026-03-13	13.1300	13.1500	12.7500	13.0500	-18.742%	40	3,176	-97.625%
2026-03-11	15.7000	16.1500	15.7000	16.0600	-10.778%	11	3,147	-98.070%
2026-03-10	18.0000	19.0500	17.9600	18.0000	+9.756%	50	3,149	-98.278%
2026-03-09	15.7900	16.4000	15.2800	16.4000	+6.494%	58	3,114	-98.110%
2026-03-06	15.7000	15.7000	15.4000	15.4000	+10.394%	26	3,217	-97.987%
2026-03-05	14.7000	14.7000	13.9500	13.9500	-11.653%	15	3,241	-97.778%
2026-03-04	16.3000	16.4500	15.7900	15.7900	+1.871%	9	3,237	-98.037%
2026-03-03	15.0000	16.4700	15.0000	15.5000	-19.731%	118	3,240	-98.000%
2026-03-02	20.7000	21.2700	18.7500	19.3100	-16.153%	96	3,285	-98.395%
2026-02-27	21.8800	23.6900	21.8800	23.0300	+23.485%	136	3,228	-98.654%
2026-02-26	18.6300	18.6600	18.6300	18.6500	-10.337%	3	3,233	-98.338%
2026-02-25	21.7500	22.1000	20.8000	20.8000	+4.523%	37	3,224	-98.510%
2026-02-24	20.5000	21.2500	19.5900	19.9000	-10.077%	119	3,224	-98.442%
2026-02-23	20.8000	22.2400	19.6800	22.1300	+28.513%	215	3,234	-98.599%
2026-02-20	14.4300	17.7500	13.8200	17.2200	+41.728%	251	3,170	-98.200%
2026-02-19	12.1800	12.1800	12.1500	12.1500	+14.515%	2	3,081	-97.449%
2026-02-18	10.6100	10.6100	10.6100	10.6100	+19.887%	1	3,081	-97.078%
2026-02-17	8.2000	8.8500	8.2000	8.8500	-11.677%	155	3,080	-96.497%
2026-02-13	11.5500	11.5500	10.0200	10.0200	-1.281%	107	2,959	-96.906%
2026-02-12	15.0000	15.0000	10.1000	10.1500	-37.152%	2,376	2,959	-96.946%
2026-02-11	16.4000	16.4500	15.5500	16.1500	+13.732%	32	3,153	-98.080%
2026-02-10	15.8000	15.8400	14.0800	14.2000	-15.476%	50	3,141	-97.817%
2026-02-09	14.3500	16.8200	14.3500	16.8000	+30.536%	2,433	3,117	-98.155%
2026-02-06	12.5000	12.8700	12.4000	12.8700	+19.056%	4	784	-97.591%
2026-02-05	12.5300	12.5300	10.8100	10.8100	-39.811%	12	781	-97.132%
2026-02-04	18.9500	18.9500	17.3000	17.9600	+7.998%	5	772	-98.274%
2026-02-03	17.6000	18.9700	16.6300	16.6300	+21.832%	11	771	-98.136%
2026-02-02	15.4000	15.6000	11.6100	13.6500	-23.658%	122	761	-97.729%
2026-01-30	16.0000	17.8800	12.7000	17.8800	-48.900%	22	678	-98.266%
2026-01-29	42.2000	42.2000	34.9900	34.9900	-7.311%	3	663	-99.114%
2026-01-28	37.7500	37.7500	37.7500	37.7500	+14.221%	1	661	-99.179%
2026-01-27	30.0000	33.0500	30.0000	33.0500	-14.356%	2	662	-99.062%
2026-01-26	38.5900	38.5900	38.5900	38.5900	+49.169%	2	660	-99.197%
2026-01-23	24.3000	25.8700	24.3000	25.8700	+16.795%	4	660	-98.802%
2026-01-22	22.1500	22.1500	22.1500	22.1500	+13.415%	1	658	-98.600%
2026-01-21	20.7500	20.7500	19.5300	19.5300	-10.000%	3	659	-98.413%
2026-01-20	21.7000	21.7000	21.7000	21.7000	+6.791%	1	657	-98.571%
2026-01-15	18.5000	20.3500	18.5000	20.3200	+6.947%	21	656	-98.474%
2026-01-14	19.4100	19.4100	19.0000	19.0000	+19.497%	128	640	-98.368%
2026-01-13	16.6800	17.2000	15.9000	15.9000	+6.142%	851	668	-98.050%
2026-01-12	14.6000	14.9800	14.6000	14.9800	+31.519%	6	27	-97.931%
2026-01-09	11.8400	11.8400	11.3900	11.3900	+17.181%	2	27	-97.278%
2026-01-08	9.7200	9.7200	9.7200	9.7200	-13.753%	1	28	-96.811%
2026-01-07	10.2000	11.2700	10.2000	11.2700	-10.128%	11	28	-97.249%
2026-01-06	11.5300	12.7900	11.5300	12.5400	+32.000%	10	22	-97.528%
2026-01-05	9.9000	9.9500	9.5000	9.5000	+10.465%	6	15	-96.737%
2026-01-02	8.6000	8.6000	8.6000	8.6000	+20.112%	6	15	-96.395%
2025-12-31	8.6000	8.6000	7.1600	7.1600	-30.553%	4	20	-95.670%
2025-12-30	10.9000	10.9000	10.3100	10.3100	+24.970%	6	20	-96.993%
2025-12-29	8.2000	8.2500	8.2000	8.2500	-26.339%	2	15	-96.242%
2025-12-26	10.2200	11.2000	10.2200	11.2000	+89.831%	3	15	-97.232%
2025-12-22	5.9000	5.9000	5.9000	5.9000	+15.234%	6	14	-94.746%
2025-12-17	4.9500	5.2500	4.9500	5.1200	+22.488%	9	14	-93.945%
2025-12-15	4.1800	4.1800	4.1800	4.1800	-5.430%	6	15	-92.584%
2025-12-12	4.4200	4.4200	4.4200	4.4200	+21.096%	6	11	-92.986%
2025-12-10	3.6500	3.6500	3.6500	3.6500	0.000%	5	5	-91.507%