Dark

SLV20260918C76
SLV Sep 18 2026 76.00 Call (SLV260918C00076000)
option OPRA

EOD

Jul 30, 2026

0.2800+16.667%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2400	0.2800	0.2400	0.2800	+16.667%	13	11,367	0.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-11.111%	1	11,355	+16.667%
2026-07-27	0.2700	0.2700	0.2700	0.2700	-12.903%	2	11,355	+3.704%
2026-07-23	0.3100	0.3100	0.3100	0.3100	-29.545%	1	11,355	-9.677%
2026-07-22	0.4800	0.4800	0.4400	0.4400	+37.500%	203	11,354	-36.364%
2026-07-21	0.3200	0.3300	0.3200	0.3200	+33.333%	16	11,354	-12.500%
2026-07-20	0.2500	0.2700	0.2400	0.2400	-4.000%	6	11,339	+16.667%
2026-07-16	0.2600	0.2700	0.2500	0.2500	-19.355%	11	11,339	+12.000%
2026-07-15	0.3200	0.3200	0.3100	0.3100	-13.889%	11	11,340	-9.677%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-21.739%	1	11,330	-22.222%
2026-07-10	0.4400	0.4700	0.4200	0.4600	-14.815%	103	11,331	-39.130%
2026-07-09	0.5200	0.5600	0.5100	0.5400	+20.000%	5,499	12,529	-48.148%
2026-07-08	0.4300	0.4700	0.4300	0.4500	-19.643%	3	7,806	-37.778%
2026-07-07	0.6100	0.6100	0.5600	0.5600	-25.333%	21	7,805	-50.000%
2026-07-06	0.7000	0.7500	0.7000	0.7500	+7.143%	2	7,785	-62.667%
2026-07-02	0.7900	0.7900	0.6700	0.7000	0.000%	75	7,753	-60.000%
2026-07-01	0.7100	0.7100	0.7000	0.7000	+25.000%	2	7,753	-60.000%
2026-06-29	0.5600	0.5600	0.5600	0.5600	-13.846%	1	7,751	-50.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	7,752	-56.923%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+30.000%	1	7,752	-56.923%
2026-06-24	0.5800	0.5800	0.5000	0.5000	-29.577%	12	7,752	-44.000%
2026-06-23	0.9400	0.9400	0.7100	0.7100	-41.322%	105	7,759	-60.563%
2026-06-22	1.5500	1.5500	1.2100	1.2100	-22.930%	102	7,805	-76.860%
2026-06-18	1.8500	1.8500	1.5700	1.5700	-18.653%	31	7,951	-82.166%
2026-06-17	2.3500	2.3500	1.8700	1.9300	-13.839%	166	7,951	-85.492%
2026-06-16	2.5600	2.5600	2.2400	2.2400	-10.400%	25	7,951	-87.500%
2026-06-15	2.6100	2.6100	2.5000	2.5000	+8.225%	44	7,841	-88.800%
2026-06-12	2.1300	2.3100	2.0500	2.3100	+1.316%	106	7,841	-87.879%
2026-06-11	1.6300	2.2800	1.6200	2.2800	+43.396%	506	7,841	-87.719%
2026-06-10	1.8900	1.9100	1.5900	1.5900	-7.558%	6	7,224	-82.390%
2026-06-09	2.1800	2.1800	1.7200	1.7200	-24.561%	21	7,239	-83.721%
2026-06-08	2.3300	2.3300	2.1700	2.2800	-5.785%	23	7,226	-87.719%
2026-06-05	2.7800	2.7800	2.4200	2.4200	-35.809%	71	7,218	-88.430%
2026-06-04	4.1100	4.1100	3.6500	3.7700	-0.789%	42	7,189	-92.573%
2026-06-03	3.9500	3.9500	3.8000	3.8000	-17.749%	218	7,225	-92.632%
2026-06-02	4.6200	4.6200	4.6200	4.6200	+3.820%	5	7,429	-93.939%
2026-06-01	4.4600	4.4600	4.3000	4.4500	-9.184%	18	7,434	-93.708%
2026-05-29	5.0500	5.0500	4.9000	4.9000	-0.810%	27	7,422	-94.286%
2026-05-28	4.0500	4.9400	4.0500	4.9400	+6.237%	8	7,395	-94.332%
2026-05-27	4.6600	4.7000	4.6500	4.6500	-18.990%	8	7,392	-93.978%
2026-05-26	5.7400	5.7400	5.7400	5.7400	+7.895%	5	7,397	-95.122%
2026-05-22	5.3500	5.3500	5.3200	5.3200	-5.338%	4	7,402	-94.737%
2026-05-19	5.6200	5.6200	5.6200	5.6200	-12.868%	4	7,405	-95.018%
2026-05-18	7.3000	7.3000	6.4500	6.4500	-3.731%	38	7,406	-95.659%
2026-05-15	7.0500	7.0500	6.7000	6.7000	-32.866%	100	7,406	-95.821%
2026-05-14	10.2500	10.9000	9.9800	9.9800	-22.335%	728	7,445	-97.194%
2026-05-13	12.3500	13.9500	12.1000	12.8500	+4.302%	117	6,767	-97.821%
2026-05-12	10.9500	12.3200	10.6700	12.3200	+1.818%	120	6,767	-97.727%
2026-05-11	11.4500	12.1000	10.7000	12.1000	+43.705%	150	6,767	-97.686%
2026-05-08	8.2700	8.4200	8.2700	8.4200	-7.978%	21	6,705	-96.675%
2026-05-07	8.4000	9.1500	8.3800	9.1500	+38.636%	12	6,710	-96.940%
2026-05-06	6.5300	6.6000	6.5300	6.6000	+37.500%	5	6,710	-95.758%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-17.949%	5	6,709	-94.167%
2026-05-01	5.6000	5.8500	5.6000	5.8500	+18.182%	2	6,709	-95.214%
2026-04-30	4.9500	4.9500	4.9500	4.9500	+15.116%	2	6,709	-94.343%
2026-04-29	4.4100	4.4500	4.1500	4.3000	-14.343%	65	6,709	-93.488%
2026-04-28	4.8500	5.0200	4.8500	5.0200	-16.750%	12	6,676	-94.422%
2026-04-27	6.1000	6.1000	6.0300	6.0300	-7.231%	3	6,675	-95.357%
2026-04-24	6.4900	6.5000	6.4900	6.5000	+0.775%	10	6,672	-95.692%
2026-04-23	6.8500	6.9500	6.4500	6.4500	-16.234%	307	6,672	-95.659%
2026-04-22	7.7000	7.7000	7.7000	7.7000	+7.692%	3	6,806	-96.364%
2026-04-21	7.4000	7.4000	7.1200	7.1500	-18.286%	44	6,838	-96.084%
2026-04-20	8.7000	8.8000	8.7000	8.7500	-10.256%	15	6,838	-96.800%
2026-04-17	9.8100	10.5000	9.7500	9.7500	+14.035%	55	6,829	-97.128%
2026-04-16	8.5500	8.5500	8.5500	8.5500	-7.065%	4	6,796	-96.725%
2026-04-15	9.0500	9.2000	8.9500	9.2000	+8.876%	21	6,792	-96.957%
2026-04-14	8.4500	8.4500	8.4500	8.4500	+25.185%	1	6,817	-96.686%
2026-04-13	6.9500	6.9500	6.7500	6.7500	-15.094%	12	6,817	-95.852%
2026-04-10	7.9500	8.0500	7.9200	7.9500	-2.094%	19	6,805	-96.478%
2026-04-09	8.0500	8.1200	7.6000	8.1200	-1.814%	87	6,791	-96.552%
2026-04-08	8.2700	8.2700	8.2700	8.2700	+16.479%	5	6,772	-96.614%
2026-04-07	7.1000	7.1000	7.1000	7.1000	+0.709%	1	6,767	-96.056%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-19.795%	5	6,768	-96.028%
2026-04-01	8.9300	9.0000	8.7900	8.7900	+0.572%	25	6,768	-96.815%
2026-03-31	8.7000	8.7400	8.7000	8.7400	+13.506%	14	6,761	-96.796%
2026-03-30	7.7300	7.7300	7.6400	7.7000	+12.409%	401	6,765	-96.364%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-15.951%	1	6,765	-95.912%
2026-03-25	7.9300	8.1500	7.9300	8.1500	+14.789%	2	6,768	-96.564%
2026-03-23	7.1000	7.1000	7.1000	7.1000	+21.160%	7	6,767	-96.056%
2026-03-20	6.2100	6.2200	5.8600	5.8600	-12.537%	213	6,774	-95.222%
2026-03-19	6.2000	6.8500	5.9200	6.7000	-23.429%	566	6,675	-95.821%
2026-03-18	9.3200	9.6000	8.7500	8.7500	-17.531%	42	6,343	-96.800%
2026-03-17	11.2500	11.2500	10.6100	10.6100	-8.534%	53	6,383	-97.361%
2026-03-16	12.1500	12.2500	11.6000	11.6000	-5.691%	20	6,330	-97.586%
2026-03-13	14.2500	14.2500	12.3000	12.3000	-18.381%	59	6,340	-97.724%
2026-03-12	15.2500	15.2500	15.0700	15.0700	-0.725%	4	6,321	-98.142%
2026-03-11	15.3500	15.3500	14.9000	15.1800	-12.000%	103	6,319	-98.155%
2026-03-10	17.3000	18.1000	17.1000	17.2500	+11.650%	97	6,229	-98.377%
2026-03-09	14.6400	15.4500	14.4000	15.4500	+3.344%	70	6,168	-98.188%
2026-03-06	14.9500	14.9500	14.7500	14.9500	+13.172%	12	6,133	-98.127%
2026-03-05	14.0000	14.0000	13.2100	13.2100	-13.377%	47	6,122	-97.880%
2026-03-04	16.4000	16.4100	15.2000	15.2500	+0.993%	8	6,076	-98.164%
2026-03-03	14.1500	15.8000	14.1500	15.1000	-20.275%	10	6,074	-98.146%
2026-03-02	19.4500	20.1500	18.0000	18.9400	-16.711%	168	6,071	-98.522%
2026-02-27	23.3700	23.3700	22.7400	22.7400	+21.474%	8	6,136	-98.769%
2026-02-26	17.9800	18.7200	17.9800	18.7200	-8.683%	145	6,136	-98.504%
2026-02-25	20.5200	20.5500	20.5000	20.5000	+7.050%	7	6,195	-98.634%
2026-02-24	19.7000	20.5100	18.9500	19.1500	-10.598%	134	6,195	-98.538%
2026-02-23	18.2700	21.4400	18.2700	21.4200	+30.213%	2,064	6,236	-98.693%
2026-02-20	13.7700	17.2000	13.7700	16.4500	+57.416%	3,128	5,743	-98.298%
2026-02-18	10.4500	10.4500	10.4500	10.4500	+30.137%	3	2,795	-97.321%
2026-02-17	7.6000	8.1700	7.5700	8.0300	-15.916%	195	2,792	-96.513%
2026-02-13	9.8000	9.9000	9.5500	9.5500	-2.551%	171	2,756	-97.068%
2026-02-12	14.2000	14.2000	9.8000	9.8000	-33.333%	254	2,756	-97.143%
2026-02-11	15.2000	15.2000	14.7000	14.7000	+8.327%	14	2,725	-98.095%
2026-02-10	15.1000	15.1000	13.5700	13.5700	-15.714%	5	2,736	-97.937%
2026-02-09	14.5000	16.1000	14.5000	16.1000	+30.364%	64	2,735	-98.261%
2026-02-06	11.8600	12.5500	11.3000	12.3500	+4.661%	258	2,726	-97.733%
2026-02-05	10.8000	11.8000	10.8000	11.8000	-29.552%	7	2,545	-97.627%
2026-02-04	19.9000	19.9000	15.9000	16.7500	+2.134%	22	2,544	-98.328%
2026-02-03	17.1500	18.4500	16.0000	16.4000	+35.874%	52	2,550	-98.293%
2026-02-02	14.2400	14.8000	11.7200	12.0700	-17.329%	211	2,538	-97.680%
2026-01-30	25.4500	26.4000	12.3800	14.6000	-60.910%	129	2,438	-98.082%
2026-01-29	39.2000	39.2000	31.9300	37.3500	-1.164%	4	2,436	-99.250%
2026-01-28	37.7900	37.7900	37.7900	37.7900	+18.836%	4	2,436	-99.259%
2026-01-27	31.8000	31.8000	31.8000	31.8000	-0.935%	5	2,436	-99.119%
2026-01-26	31.5500	36.6500	30.5700	32.1000	+35.329%	8	2,436	-99.128%
2026-01-23	24.0000	24.0000	23.7200	23.7200	+20.712%	2	2,436	-98.820%
2026-01-22	20.0700	20.0700	19.6500	19.6500	+9.410%	2	2,436	-98.575%
2026-01-21	19.7700	19.7700	17.9600	17.9600	-12.900%	206	2,436	-98.441%
2026-01-20	20.2200	20.9900	20.2200	20.6200	+6.563%	18	2,271	-98.642%
2026-01-15	17.4300	19.3500	17.4300	19.3500	-1.777%	7	2,277	-98.553%
2026-01-14	18.5000	19.9500	18.0000	19.7000	+30.897%	2,230	2,276	-98.579%
2026-01-13	16.4000	16.4000	14.8500	15.0500	+7.654%	88	119	-98.140%
2026-01-12	14.1600	14.4200	13.8000	13.9800	+28.729%	14	105	-97.997%
2026-01-09	10.4200	10.8600	10.4200	10.8600	+28.979%	6	92	-97.422%
2026-01-08	8.2700	8.4200	8.2700	8.4200	-17.289%	4	91	-96.675%
2026-01-07	9.7500	10.1800	9.7500	10.1800	-10.702%	10	89	-97.250%
2026-01-06	11.4400	11.8500	11.2500	11.4000	+21.277%	11	85	-97.544%
2026-01-05	9.3500	9.9500	9.3500	9.4000	+29.477%	9	69	-97.021%
2026-01-02	8.2500	8.3500	7.2400	7.2600	+0.138%	49	69	-96.143%
2025-12-31	7.3000	7.3500	7.2500	7.2500	-27.500%	40	28	-96.138%
2025-12-30	9.5900	10.0000	9.4500	10.0000	+25.000%	19	28	-97.200%
2025-12-29	8.0000	8.3300	7.5000	8.0000	-13.043%	20	27	-96.500%
2025-12-26	9.0000	9.2000	9.0000	9.2000	+28.671%	4	13	-96.957%
2025-12-24	7.1500	7.1500	7.1500	7.1500	+16.260%	1	9	-96.084%
2025-12-23	6.1500	6.1500	6.1500	6.1500	+37.584%	9	9	-95.447%
2025-12-19	4.4700	4.4700	4.4700	4.4700	-5.497%	3	9	-93.736%
2025-12-17	4.7500	4.7500	4.7300	4.7300	0.000%	12	12	-94.080%