Dark

SLV20260918C77
SLV Sep 18 2026 77.00 Call (SLV260918C00077000)
option OPRA

EOD

Jul 30, 2026

0.2600+18.182%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2200	0.2600	0.2200	0.2600	+18.182%	6	2,715	0.000%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-4.348%	1	2,719	+18.182%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-4.167%	27	2,719	+13.043%
2026-07-27	0.2700	0.2900	0.2400	0.2400	-11.111%	20	2,711	+8.333%
2026-07-24	0.2800	0.2900	0.2700	0.2700	0.000%	652	2,718	-3.704%
2026-07-23	0.2900	0.3000	0.2700	0.2700	-34.146%	71	2,646	-3.704%
2026-07-22	0.4500	0.4500	0.4100	0.4100	+36.667%	22	2,592	-36.585%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+25.000%	1	2,572	-13.333%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,573	+8.333%
2026-07-17	0.2500	0.2500	0.2300	0.2300	-4.167%	3	2,574	+13.043%
2026-07-16	0.2400	0.2500	0.2400	0.2400	-22.581%	22	2,574	+8.333%
2026-07-15	0.2900	0.3100	0.2900	0.3100	-11.429%	6	2,564	-16.129%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+12.903%	70	2,563	-25.714%
2026-07-13	0.3500	0.3500	0.3100	0.3100	-26.190%	25	2,593	-16.129%
2026-07-10	0.4000	0.4400	0.4000	0.4200	-16.000%	7	2,595	-38.095%
2026-07-09	0.4700	0.5100	0.4700	0.5000	+16.279%	11	2,599	-48.000%
2026-07-08	0.4900	0.4900	0.4100	0.4300	-18.868%	74	2,598	-39.535%
2026-07-07	0.5600	0.5600	0.5300	0.5300	-25.352%	18	2,617	-50.943%
2026-07-06	0.6900	0.7100	0.6700	0.7100	+10.938%	10	2,617	-63.380%
2026-07-02	0.7500	0.7500	0.6300	0.6400	+10.345%	21	2,593	-59.375%
2026-07-01	0.6800	0.6800	0.5800	0.5800	+3.571%	16	2,593	-55.172%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+9.804%	10	2,602	-53.571%
2026-06-29	0.5300	0.5300	0.5100	0.5100	-19.048%	11	2,606	-49.020%
2026-06-26	0.5800	0.6400	0.5800	0.6300	+14.545%	30	2,616	-58.730%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+14.583%	30	2,614	-52.727%
2026-06-24	0.5600	0.5700	0.4800	0.4800	-28.358%	35	2,628	-45.833%
2026-06-23	0.8500	0.8500	0.6700	0.6700	-36.190%	169	2,631	-61.194%
2026-06-22	1.2700	1.2700	1.0500	1.0500	-25.532%	80	2,555	-75.238%
2026-06-18	1.4500	1.4500	1.4100	1.4100	-19.886%	59	2,639	-81.560%
2026-06-17	2.3200	2.5000	1.7100	1.7600	-16.190%	63	2,639	-85.227%
2026-06-16	2.3300	2.3500	2.1000	2.1000	-12.500%	52	2,639	-87.619%
2026-06-15	2.6400	2.6500	2.4000	2.4000	+11.628%	56	2,636	-89.167%
2026-06-12	2.0100	2.2200	2.0100	2.1500	-2.273%	63	2,636	-87.907%
2026-06-11	1.5200	2.2000	1.5000	2.2000	+41.026%	1,801	2,636	-88.182%
2026-06-10	1.7000	1.7500	1.5500	1.5600	-2.500%	285	1,553	-83.333%
2026-06-09	1.8800	1.8800	1.6000	1.6000	-28.251%	7	1,518	-83.750%
2026-06-08	2.1000	2.2600	2.1000	2.2300	+7.212%	4	1,517	-88.341%
2026-06-05	2.6000	2.6000	2.0800	2.0800	-42.382%	43	1,517	-87.500%
2026-06-04	3.6100	3.6100	3.6100	3.6100	+1.120%	8	1,515	-92.798%
2026-06-03	3.8200	3.8200	3.5500	3.5700	-16.000%	63	1,525	-92.717%
2026-06-02	4.5000	4.5000	4.1800	4.2500	-1.848%	77	1,521	-93.882%
2026-06-01	4.2500	4.3300	4.0000	4.3300	-5.870%	147	1,454	-93.995%
2026-05-29	4.6500	5.0000	4.6000	4.6000	-1.919%	143	1,553	-94.348%
2026-05-28	3.8500	4.8000	3.8500	4.6900	+4.222%	61	1,653	-94.456%
2026-05-27	4.4500	4.5000	4.3500	4.5000	-11.417%	23	1,592	-94.222%
2026-05-26	5.1600	5.1600	5.0800	5.0800	-6.273%	3	1,585	-94.882%
2026-05-22	5.4200	5.4200	5.4200	5.4200	-3.214%	5	1,585	-95.203%
2026-05-21	5.1000	5.6000	4.9700	5.6000	+0.901%	5	1,585	-95.357%
2026-05-20	4.9400	5.5500	4.9400	5.5500	+5.714%	5	1,585	-95.315%
2026-05-19	5.1000	5.4500	5.1000	5.2500	-17.582%	170	1,591	-95.048%
2026-05-18	6.3700	6.3700	6.3700	6.3700	+1.111%	1	1,591	-95.918%
2026-05-15	6.7500	6.8000	6.3000	6.3000	-40.397%	368	1,591	-95.873%
2026-05-14	10.5500	10.5700	10.0000	10.5700	-15.575%	34	1,553	-97.540%
2026-05-13	11.9300	13.6500	11.7600	12.5200	+5.210%	287	1,561	-97.923%
2026-05-12	10.5500	11.9000	9.7500	11.9000	+3.478%	1,450	1,561	-97.815%
2026-05-11	10.9900	11.7000	10.3400	11.5000	+42.151%	573	1,561	-97.739%
2026-05-08	8.5000	8.5000	8.0900	8.0900	-0.736%	56	1,225	-96.786%
2026-05-07	8.1500	8.9500	8.1500	8.1500	+35.833%	10	1,223	-96.810%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+33.333%	1	1,215	-95.667%
2026-05-05	4.8000	4.8000	4.4800	4.5000	-4.255%	203	1,215	-94.222%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-15.162%	1	1,397	-94.468%
2026-05-01	5.9000	5.9000	5.3600	5.5400	+17.872%	41	1,398	-95.307%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+14.634%	81	1,398	-94.468%
2026-04-29	4.1800	4.1800	3.9000	4.1000	-12.951%	107	1,317	-93.659%
2026-04-28	4.6000	4.7100	4.5500	4.7100	-27.427%	24	1,285	-94.480%
2026-04-24	6.4900	6.4900	6.4900	6.4900	+2.205%	20	1,294	-95.994%
2026-04-23	6.5500	6.7000	6.3500	6.3500	-13.014%	145	1,314	-95.906%
2026-04-22	7.3000	7.3000	7.3000	7.3000	+4.735%	1	1,309	-96.438%
2026-04-21	7.0000	7.0000	6.9700	6.9700	-18.953%	8	1,308	-96.270%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-9.378%	1	1,308	-96.977%
2026-04-17	9.7700	9.8000	9.4900	9.4900	+7.964%	36	1,307	-97.260%
2026-04-15	8.7900	8.7900	8.7900	8.7900	-2.007%	17	1,285	-97.042%
2026-04-14	8.0400	8.9700	8.0400	8.9700	+17.562%	9	1,268	-97.101%
2026-04-10	7.6300	7.6300	7.6300	7.6300	-4.025%	19	1,270	-96.592%
2026-04-09	7.6000	7.9500	7.6000	7.9500	+5.298%	8	1,251	-96.730%
2026-04-08	8.3000	8.3600	7.5500	7.5500	+16.154%	48	1,246	-96.556%
2026-04-07	7.0000	7.0000	6.5000	6.5000	-22.986%	11	1,201	-96.000%
2026-04-01	8.4400	8.4400	8.4400	8.4400	-2.989%	1	1,192	-96.919%
2026-03-31	8.7000	8.7000	8.7000	8.7000	+15.232%	10	1,191	-97.011%
2026-03-27	7.4600	7.5500	7.4600	7.5500	+19.462%	2	1,201	-96.556%
2026-03-26	6.6000	6.6000	6.3200	6.3200	-18.974%	77	1,201	-95.886%
2026-03-25	7.8500	7.8500	7.8000	7.8000	+11.908%	12	1,208	-96.667%
2026-03-24	6.8500	6.9700	6.8500	6.9700	+3.259%	200	1,207	-96.270%
2026-03-23	5.4000	6.9000	5.4000	6.7500	+12.500%	21	1,007	-96.148%
2026-03-20	6.4300	6.4300	6.0000	6.0000	-14.163%	9	1,010	-95.667%
2026-03-19	6.2900	6.9900	6.2100	6.9900	-31.471%	73	1,013	-96.280%
2026-03-17	10.2000	10.2000	10.2000	10.2000	-9.333%	1	1,018	-97.451%
2026-03-16	11.8500	11.8500	11.2500	11.2500	-6.639%	6	1,017	-97.689%
2026-03-13	13.3500	13.3500	12.0500	12.0500	-16.319%	2	1,015	-97.842%
2026-03-12	15.1900	15.1900	14.4000	14.4000	-3.743%	26	1,015	-98.194%
2026-03-11	14.9500	15.1500	14.7100	14.9600	-15.480%	94	991	-98.262%
2026-03-10	17.0000	17.7000	16.6500	17.7000	+16.447%	109	903	-98.531%
2026-03-09	13.9700	15.2000	13.9700	15.2000	+6.742%	8	805	-98.289%
2026-03-06	14.7100	14.7100	14.2400	14.2400	+7.068%	24	837	-98.174%
2026-03-05	13.1000	13.3200	13.1000	13.3000	-8.904%	7	828	-98.045%
2026-03-04	15.9500	15.9500	14.5500	14.6000	-2.013%	16	823	-98.219%
2026-03-03	14.1500	14.9000	14.1500	14.9000	-16.527%	6	823	-98.255%
2026-03-02	18.9400	20.1100	17.5000	17.8500	-18.194%	21	824	-98.543%
2026-02-27	21.4100	22.8500	21.4100	21.8200	+25.982%	32	822	-98.808%
2026-02-26	17.1800	17.3200	17.1800	17.3200	-12.569%	2	819	-98.499%
2026-02-25	20.4000	20.6200	19.6300	19.8100	+1.226%	34	826	-98.688%
2026-02-24	20.0000	20.0000	19.2500	19.5700	-7.339%	27	826	-98.671%
2026-02-23	17.5700	21.2000	17.5700	21.1200	+29.730%	382	826	-98.769%
2026-02-20	13.2000	16.2800	13.2000	16.2800	+120.596%	402	690	-98.403%
2026-02-17	7.4200	7.4300	7.3800	7.3800	-21.656%	181	328	-96.477%
2026-02-13	10.5000	10.5000	9.4200	9.4200	+0.213%	54	169	-97.240%
2026-02-12	11.9000	11.9000	9.4000	9.4000	-38.642%	53	169	-97.234%
2026-02-11	15.2000	15.3200	15.2000	15.3200	-2.730%	3	176	-98.303%
2026-02-09	14.5500	15.7500	14.5500	15.7500	+33.588%	16	174	-98.349%
2026-02-06	10.7500	11.7900	10.7500	11.7900	+15.588%	3	189	-97.795%
2026-02-05	10.4900	11.7000	10.2000	10.2000	-40.698%	35	191	-97.451%
2026-02-04	19.2000	19.5000	15.6100	17.2000	+5.846%	42	185	-98.488%
2026-02-03	17.2500	18.2000	15.8200	16.2500	+35.983%	53	191	-98.400%
2026-02-02	14.2500	14.2500	11.9500	11.9500	-17.301%	25	154	-97.824%
2026-01-30	22.5500	22.5500	12.7200	14.4500	-58.714%	125	146	-98.201%
2026-01-28	35.0000	35.0000	35.0000	35.0000	+4.291%	1	124	-99.257%
2026-01-26	30.9100	37.1600	30.9100	33.5600	+34.779%	43	125	-99.225%
2026-01-23	24.1000	24.9000	24.1000	24.9000	+19.367%	2	136	-98.956%
2026-01-22	19.2100	21.0200	19.2100	20.8600	+10.487%	5	137	-98.754%
2026-01-21	20.0700	20.0700	18.8700	18.8800	-6.303%	10	135	-98.623%
2026-01-20	20.6700	20.8000	20.0100	20.1500	+10.471%	15	131	-98.710%
2026-01-15	17.5400	18.7400	17.5400	18.2400	-2.979%	13	137	-98.575%
2026-01-14	17.6800	18.8000	17.6800	18.8000	+22.078%	11	126	-98.617%
2026-01-13	15.8700	16.1000	14.5400	15.4000	+12.409%	27	131	-98.312%
2026-01-12	13.3500	14.4500	13.3500	13.7000	+28.759%	71	149	-98.102%
2026-01-09	10.6400	10.6400	10.6400	10.6400	+18.222%	1	96	-97.556%
2026-01-08	7.2300	9.0000	7.2300	9.0000	-19.858%	3	95	-97.111%
2026-01-06	11.1000	11.2300	11.0900	11.2300	+54.897%	7	94	-97.685%
2026-01-02	7.9500	7.9500	7.2500	7.2500	+2.401%	31	101	-96.414%
2025-12-31	7.1100	7.1100	6.9500	7.0800	-9.924%	43	72	-96.328%
2025-12-29	7.2000	7.8600	7.2000	7.8600	-26.197%	2	72	-96.692%
2025-12-26	8.8500	10.6500	8.8500	10.6500	+95.413%	6	70	-97.559%
2025-12-23	5.4500	5.4500	5.4500	5.4500	+5.212%	1	71	-95.229%
2025-12-22	5.3900	5.3900	5.1800	5.1800	+5.930%	55	70	-94.981%
2025-12-19	4.4300	4.8900	4.4300	4.8900	+32.162%	16	115	-94.683%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-4.145%	100	101	-92.973%
2025-12-11	3.8600	3.8600	3.8600	3.8600	0.000%	1	1	-93.264%