Dark

SLV20260918C75
SLV Sep 18 2026 75.00 Call (SLV260918C00075000)
option OPRA

EOD

Jul 30, 2026

0.3000+11.111%(+0.0300)8,426

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2300	0.3300	0.2300	0.3000	+11.111%	8,426	34,597	0.000%
2026-07-29	0.2500	0.2800	0.2400	0.2700	+12.500%	30	26,335	+11.111%
2026-07-28	0.2500	0.2500	0.2400	0.2400	-20.000%	101	26,363	+25.000%
2026-07-27	0.2900	0.3300	0.2800	0.3000	0.000%	105	26,328	0.000%
2026-07-24	0.3000	0.3500	0.3000	0.3000	0.000%	175	26,382	0.000%
2026-07-23	0.3200	0.3800	0.2900	0.3000	-34.783%	203	26,266	0.000%
2026-07-22	0.4000	0.5200	0.4000	0.4600	+39.394%	392	26,263	-34.783%
2026-07-21	0.3300	0.3500	0.3200	0.3300	+26.923%	144	26,084	-9.091%
2026-07-20	0.2800	0.2800	0.2500	0.2600	0.000%	245	26,056	+15.385%
2026-07-17	0.2600	0.2800	0.2500	0.2600	-7.143%	60	26,217	+15.385%
2026-07-16	0.3000	0.3000	0.2600	0.2800	-22.222%	50	26,226	+7.143%
2026-07-15	0.3800	0.3800	0.3300	0.3600	-10.000%	26	26,225	-16.667%
2026-07-14	0.4200	0.4300	0.3900	0.4000	+11.111%	852	26,233	-25.000%
2026-07-13	0.3800	0.4100	0.3500	0.3600	-20.000%	59	26,826	-16.667%
2026-07-10	0.4900	0.5100	0.4500	0.4500	-16.667%	71	26,814	-33.333%
2026-07-09	0.5700	0.6000	0.5300	0.5400	+10.204%	1,374	26,825	-44.444%
2026-07-08	0.5100	0.5100	0.4600	0.4900	-18.333%	3,518	25,521	-38.776%
2026-07-07	0.7400	0.7400	0.6000	0.6000	-26.829%	171	22,377	-50.000%
2026-07-06	0.7600	0.8400	0.7600	0.8200	+5.128%	156	22,244	-63.415%
2026-07-02	0.8100	0.8500	0.7800	0.7800	+18.182%	138	22,245	-61.538%
2026-07-01	0.7100	0.8000	0.6600	0.6600	+1.538%	759	22,245	-54.545%
2026-06-30	0.6300	0.7400	0.6200	0.6500	+8.333%	374	22,004	-53.846%
2026-06-29	0.6300	0.6400	0.5600	0.6000	-11.765%	314	22,025	-50.000%
2026-06-26	0.6500	0.7600	0.6300	0.6800	+3.030%	163	22,058	-55.882%
2026-06-25	0.6200	0.6900	0.5800	0.6600	+13.793%	644	22,072	-54.545%
2026-06-24	0.6300	0.6600	0.5200	0.5800	-28.395%	798	22,046	-48.276%
2026-06-23	1.1000	1.1000	0.7600	0.8100	-33.607%	2,800	23,177	-62.963%
2026-06-22	1.6700	1.6800	1.2000	1.2200	-22.785%	1,649	22,488	-75.410%
2026-06-18	1.9500	1.9800	1.4700	1.5800	-24.038%	1,433	23,000	-81.013%
2026-06-17	2.4800	2.9500	2.0000	2.0800	-16.800%	667	23,000	-85.577%
2026-06-16	2.7300	2.7300	2.3600	2.5000	-6.367%	574	23,000	-88.000%
2026-06-15	2.9800	3.1000	2.6300	2.6700	+14.103%	832	22,700	-88.764%
2026-06-12	2.1800	2.4600	2.1500	2.3400	-5.263%	984	22,700	-87.179%
2026-06-11	1.7000	2.4700	1.6900	2.4700	+42.775%	644	22,700	-87.854%
2026-06-10	1.8900	2.0300	1.7300	1.7300	-8.947%	340	22,425	-82.659%
2026-06-09	2.3900	2.5300	1.8100	1.9000	-20.502%	567	23,172	-84.211%
2026-06-08	2.4500	2.5600	2.3000	2.3900	+7.175%	1,649	22,916	-87.448%
2026-06-05	3.0400	3.1000	2.2300	2.2300	-44.250%	4,084	22,293	-86.547%
2026-06-04	4.3500	4.3500	3.9000	4.0000	+1.010%	199	22,968	-92.500%
2026-06-03	4.3500	4.3500	3.9500	3.9600	-16.632%	406	23,045	-92.424%
2026-06-02	5.0500	5.2000	4.6400	4.7500	-1.042%	233	23,105	-93.684%
2026-06-01	4.7500	4.9000	4.5000	4.8000	-5.882%	507	23,123	-93.750%
2026-05-29	5.0700	5.5500	4.7000	5.1000	-1.923%	1,564	23,314	-94.118%
2026-05-28	4.5500	5.3500	4.2500	5.2000	+8.333%	572	22,358	-94.231%
2026-05-27	4.8500	5.1500	4.8000	4.8000	-20.000%	302	22,206	-93.750%
2026-05-26	5.7900	6.0600	5.5000	6.0000	+6.762%	213	22,206	-95.000%
2026-05-22	6.1300	6.1300	5.5000	5.6200	-11.496%	1,043	22,157	-94.662%
2026-05-21	5.6300	6.5100	5.5000	6.3500	+3.252%	793	21,491	-95.276%
2026-05-20	5.8000	6.3500	5.4900	6.1500	+13.260%	1,031	21,491	-95.122%
2026-05-19	5.7000	6.1500	5.4300	5.4300	-24.583%	508	21,235	-94.475%
2026-05-18	7.5000	7.6200	6.7700	7.2000	+3.896%	1,599	21,235	-95.833%
2026-05-15	7.2000	7.4000	6.9000	6.9300	-32.390%	1,657	21,235	-95.671%
2026-05-14	11.4500	11.5000	10.2500	10.2500	-22.642%	673	22,232	-97.073%
2026-05-13	12.7500	14.5000	12.5000	13.2500	+3.922%	1,277	22,080	-97.736%
2026-05-12	11.2500	12.7500	10.3000	12.7500	+1.837%	938	22,080	-97.647%
2026-05-11	11.6000	12.6000	11.0200	12.5200	+46.433%	1,094	22,080	-97.604%
2026-05-08	8.9500	9.1500	8.3000	8.5500	+5.296%	641	22,128	-96.491%
2026-05-07	8.7500	9.6500	7.7000	8.1200	+19.236%	834	21,963	-96.305%
2026-05-06	6.5000	6.9500	6.4900	6.8100	+38.980%	1,606	21,849	-95.595%
2026-05-05	5.1500	5.2500	4.9000	4.9000	-2.970%	140	20,461	-93.878%
2026-05-04	5.1000	5.5500	4.9000	5.0500	-15.126%	833	20,333	-94.059%
2026-05-01	5.8500	6.4500	5.8000	5.9500	+15.534%	1,604	20,586	-94.958%
2026-04-30	5.2000	5.2500	4.9000	5.1500	+11.957%	352	20,586	-94.175%
2026-04-29	4.7000	4.7200	4.3200	4.6000	-9.804%	1,843	20,319	-93.478%
2026-04-28	5.1500	5.2600	4.9800	5.1000	-18.400%	412	19,388	-94.118%
2026-04-27	6.3900	6.5000	6.1500	6.2500	-8.358%	70	19,523	-95.200%
2026-04-24	6.8000	7.1500	6.7900	6.8200	+0.294%	198	19,526	-95.601%
2026-04-23	7.0500	7.3300	6.8000	6.8000	-13.155%	821	19,492	-95.588%
2026-04-22	7.8500	8.0500	7.7900	7.8300	+9.053%	236	19,912	-96.169%
2026-04-21	8.3800	8.3800	7.1800	7.1800	-20.222%	336	19,975	-95.822%
2026-04-20	9.4000	9.5500	9.0000	9.0000	-10.000%	1,375	19,975	-96.667%
2026-04-17	10.2900	10.9500	10.0000	10.0000	+14.943%	1,766	20,654	-97.000%
2026-04-16	9.1500	9.1500	8.7000	8.7000	-8.421%	242	19,112	-96.552%
2026-04-15	9.4000	9.9900	9.3000	9.5000	-2.564%	541	18,964	-96.842%
2026-04-14	8.5800	9.8000	8.5600	9.7500	+28.121%	289	18,620	-96.923%
2026-04-13	7.2300	7.6500	7.0000	7.6100	-7.195%	110	18,468	-96.058%
2026-04-10	8.2900	8.5000	8.2000	8.2000	-1.205%	420	18,378	-96.341%
2026-04-09	8.1500	8.5000	7.9000	8.3000	+1.343%	131	18,341	-96.386%
2026-04-08	9.0500	9.0500	8.0500	8.1900	+7.059%	272	18,235	-96.337%
2026-04-07	7.5400	7.6500	6.9500	7.6500	-3.774%	176	18,210	-96.078%
2026-04-06	7.9500	8.0500	7.6000	7.9500	-1.609%	128	18,271	-96.226%
2026-04-02	7.2500	8.1000	7.1500	8.0800	-11.404%	228	18,209	-96.287%
2026-04-01	9.3000	9.4800	8.9800	9.1200	-3.492%	3,641	18,209	-96.711%
2026-03-31	8.7400	9.5200	8.5600	9.4500	+21.935%	414	16,785	-96.825%
2026-03-30	7.9000	8.1900	7.7500	7.7500	-3.727%	457	16,629	-96.129%
2026-03-27	6.5600	8.2900	6.5600	8.0500	+25.781%	146	16,203	-96.273%
2026-03-26	6.7000	7.0500	6.3500	6.4000	-20.100%	142	16,200	-95.313%
2026-03-25	8.5000	8.6000	8.0000	8.0100	+11.250%	967	16,102	-96.255%
2026-03-24	6.6900	7.4500	6.6500	7.2000	+1.408%	270	16,814	-95.833%
2026-03-23	6.2500	7.3300	5.9500	7.1000	+18.333%	337	16,620	-95.775%
2026-03-20	7.0000	7.1500	5.9000	6.0000	-16.667%	1,926	16,433	-95.000%
2026-03-19	6.1500	7.4500	5.8800	7.2000	-18.919%	1,325	15,915	-95.833%
2026-03-18	9.7000	10.0000	8.8800	8.8800	-20.216%	337	14,729	-96.622%
2026-03-17	12.0500	12.2000	11.0500	11.1300	-8.017%	322	14,889	-97.305%
2026-03-16	12.5500	12.6000	11.5000	12.1000	-1.626%	2,259	14,770	-97.521%
2026-03-13	14.1000	14.1000	12.0500	12.3000	-18.000%	736	14,728	-97.561%
2026-03-12	16.2600	16.2600	15.0000	15.0000	-5.956%	64	14,912	-98.000%
2026-03-11	15.8500	15.9500	15.1500	15.9500	-9.632%	512	14,934	-98.119%
2026-03-10	18.1000	18.5800	17.5500	17.6500	+9.288%	166	14,500	-98.300%
2026-03-09	14.9000	16.1500	14.5000	16.1500	+4.870%	638	14,516	-98.142%
2026-03-06	14.4300	15.5000	14.1900	15.4000	+10.553%	179	13,916	-98.052%
2026-03-05	14.6800	14.6800	13.8500	13.9300	-9.545%	40	13,761	-97.846%
2026-03-04	16.2000	16.2000	14.9300	15.4000	-0.324%	204	13,743	-98.052%
2026-03-03	15.3800	16.2000	14.3500	15.4500	-22.750%	755	13,646	-98.058%
2026-03-02	20.0000	21.1000	18.3000	20.0000	-12.281%	365	13,712	-98.500%
2026-02-27	21.5700	23.7200	21.4200	22.8000	+23.110%	728	13,366	-98.684%
2026-02-26	18.2500	18.6700	17.8600	18.5200	-6.935%	85	13,002	-98.380%
2026-02-25	21.0000	21.4200	19.9000	19.9000	+1.790%	744	12,800	-98.492%
2026-02-24	19.9500	20.8500	19.2300	19.5500	-10.403%	299	12,800	-98.465%
2026-02-23	18.1000	21.8800	18.1000	21.8200	+27.977%	4,384	12,849	-98.625%
2026-02-20	13.1200	17.6000	13.0800	17.0500	+48.908%	5,121	10,919	-98.240%
2026-02-19	11.1000	11.7300	11.0000	11.4500	+6.512%	1,242	7,295	-97.380%
2026-02-18	9.8200	11.1100	9.8200	10.7500	+27.219%	524	6,197	-97.209%
2026-02-17	8.6500	8.6500	7.8000	8.4500	-12.526%	107	5,815	-96.450%
2026-02-13	11.5500	11.5600	9.6500	9.6600	-1.929%	275	5,687	-96.894%
2026-02-12	14.6700	14.7000	9.7100	9.8500	-37.221%	1,112	5,687	-96.954%
2026-02-11	15.5800	16.0400	14.9500	15.6900	+13.285%	87	6,487	-98.088%
2026-02-10	15.3000	15.3000	13.7500	13.8500	-15.446%	163	6,510	-97.834%
2026-02-09	14.0000	16.5000	14.0000	16.3800	+30.726%	1,258	7,368	-98.168%
2026-02-06	12.0000	12.8000	11.8700	12.5300	+20.481%	200	6,709	-97.606%
2026-02-05	11.8000	12.2700	10.4000	10.4000	-41.076%	190	6,528	-97.115%
2026-02-04	20.9000	20.9000	15.8000	17.6500	+6.070%	323	6,541	-98.300%
2026-02-03	17.0000	19.1300	15.9800	16.6400	+27.510%	457	6,354	-98.197%
2026-02-02	15.0000	15.2000	11.0000	13.0500	-17.925%	1,854	6,003	-97.701%
2026-01-30	26.4900	27.4500	12.5000	15.9000	-58.431%	1,217	4,588	-98.113%
2026-01-29	41.6200	41.6200	33.7000	38.2500	+2.602%	9	3,575	-99.216%
2026-01-28	36.0000	37.6300	35.9900	37.2800	+7.652%	71	3,573	-99.195%
2026-01-27	32.5700	34.6500	29.5800	34.6300	+6.390%	53	3,624	-99.134%
2026-01-26	31.8700	38.7200	31.0600	32.5500	+23.906%	120	3,648	-99.078%
2026-01-23	24.0200	26.2700	24.0200	26.2700	+20.505%	22	3,722	-98.858%
2026-01-22	20.5500	21.8500	20.5500	21.8000	+14.436%	43	3,728	-98.624%
2026-01-21	20.9300	20.9300	18.3800	19.0500	-8.852%	337	3,756	-98.425%
2026-01-20	21.6000	21.6000	20.3500	20.9000	+15.025%	127	3,619	-98.565%
2026-01-16	17.8000	18.4000	17.1400	18.1700	-7.532%	154	3,712	-98.349%
2026-01-15	18.0000	20.0800	18.0000	19.6500	-2.963%	121	3,712	-98.473%
2026-01-14	18.6500	20.4200	18.4500	20.2500	+30.477%	2,590	3,638	-98.519%
2026-01-13	16.1000	16.8600	15.2500	15.5200	+7.778%	755	1,655	-98.067%
2026-01-12	13.7000	15.1500	13.7000	14.4000	+27.547%	186	1,428	-97.917%
2026-01-09	10.6200	11.5000	10.6200	11.2900	+19.724%	474	1,404	-97.343%
2026-01-08	8.4000	9.4300	8.3100	9.4300	-9.761%	61	989	-96.819%
2026-01-07	10.0500	11.1000	10.0500	10.4500	-15.385%	336	932	-97.129%
2026-01-06	10.9500	12.3500	10.8600	12.3500	+32.086%	75	647	-97.571%
2026-01-05	9.4000	10.1500	9.1500	9.3500	+24.501%	253	668	-96.791%
2026-01-02	8.6500	8.7000	7.5100	7.5100	-0.398%	103	668	-96.005%
2025-12-31	7.9100	8.3500	7.0000	7.5400	-23.838%	286	514	-96.021%
2025-12-30	9.9500	10.7400	9.5000	9.9000	+20.732%	52	514	-96.970%
2025-12-29	7.7100	8.3900	7.6300	8.2000	-30.213%	366	478	-96.341%
2025-12-26	9.1000	11.7500	9.0500	11.7500	+60.959%	406	463	-97.447%
2025-12-24	7.1500	7.3000	6.6300	7.3000	+8.955%	45	274	-95.890%
2025-12-23	6.2500	6.7300	5.9100	6.7000	+19.643%	12	274	-95.522%
2025-12-22	5.7000	5.7700	5.6000	5.6000	+12.000%	25	269	-94.643%
2025-12-19	4.9600	5.1500	4.9600	5.0000	+11.111%	16	266	-94.000%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-7.407%	10	255	-93.333%
2025-12-17	4.6000	5.0800	4.6000	4.8600	+23.980%	236	245	-93.827%
2025-12-15	4.0600	4.1000	3.9200	3.9200	+14.956%	12	248	-92.347%
2025-12-12	4.2100	4.2600	3.2500	3.4100	-14.106%	64	238	-91.202%
2025-12-11	3.9800	4.3200	3.9500	3.9700	0.000%	74	202	-92.443%
2025-12-10	3.4000	3.9700	3.4000	3.9700	+5.026%	40	145	-92.443%
2025-12-09	3.6500	3.7800	3.6500	3.7800	+45.385%	60	142	-92.063%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-6.475%	5	85	-88.462%
2025-12-05	2.7800	2.7800	2.7800	2.7800	+13.469%	50	80	-89.209%
2025-12-04	2.4500	2.4500	2.4500	2.4500	-23.438%	10	30	-87.755%
2025-12-02	3.2000	3.2000	3.2000	3.2000	0.000%	20	20	-90.625%