Dark

SLV20260918C78
SLV Sep 18 2026 78.00 Call (SLV260918C00078000)
option OPRA

EOD

Jul 27, 2026

0.2300-14.815%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2300	0.2300	0.2300	0.2300	-14.815%	1	10,475	0.000%
2026-07-24	0.2300	0.2700	0.2300	0.2700	+8.000%	33	10,474	-14.815%
2026-07-23	0.2600	0.2600	0.2400	0.2500	-26.471%	21	10,442	-8.000%
2026-07-22	0.3400	0.3400	0.3400	0.3400	+25.926%	7	10,450	-32.353%
2026-07-21	0.2600	0.2800	0.2600	0.2700	+17.391%	34	10,443	-14.815%
2026-07-20	0.2200	0.2300	0.2200	0.2300	+4.545%	6	10,413	0.000%
2026-07-17	0.2300	0.2300	0.2200	0.2200	-18.519%	14	10,410	+4.545%
2026-07-15	0.2700	0.2700	0.2600	0.2700	-20.588%	6	10,412	-14.815%
2026-07-14	0.3400	0.3400	0.3400	0.3400	+17.241%	1	10,408	-32.353%
2026-07-13	0.3600	0.3600	0.2900	0.2900	-23.684%	8	10,407	-20.690%
2026-07-10	0.4100	0.4100	0.3700	0.3800	-11.628%	12	10,410	-39.474%
2026-07-09	0.4500	0.4800	0.4300	0.4300	+10.256%	14	10,414	-46.512%
2026-07-08	0.4300	0.4300	0.3900	0.3900	-18.750%	9	10,405	-41.026%
2026-07-07	0.5800	0.5800	0.4800	0.4800	-27.273%	39	10,414	-52.083%
2026-07-06	0.6400	0.6600	0.6300	0.6600	+6.452%	20	10,441	-65.152%
2026-07-02	0.6900	0.7100	0.6200	0.6200	-1.587%	28	10,420	-62.903%
2026-07-01	0.5800	0.6300	0.5800	0.6300	+10.526%	16	10,420	-63.492%
2026-06-30	0.5400	0.5700	0.5400	0.5700	+18.750%	53	10,420	-59.649%
2026-06-29	0.4900	0.4900	0.4800	0.4800	-22.581%	23	10,417	-52.083%
2026-06-26	0.6200	0.6200	0.6200	0.6200	+14.815%	5	10,437	-62.903%
2026-06-25	0.5200	0.5600	0.5200	0.5400	+20.000%	24	10,442	-57.407%
2026-06-24	0.5200	0.5300	0.4400	0.4500	-28.571%	1,883	10,459	-48.889%
2026-06-23	0.7800	0.8000	0.6300	0.6300	-35.052%	74	11,798	-63.492%
2026-06-22	1.3500	1.3500	0.9700	0.9700	-19.835%	308	11,760	-76.289%
2026-06-18	1.6200	1.6200	1.2100	1.2100	-28.402%	264	9,536	-80.992%
2026-06-17	2.0300	2.3400	1.6400	1.6900	-15.500%	2,358	9,536	-86.391%
2026-06-16	2.1300	2.1300	1.9600	2.0000	-10.714%	7	9,536	-88.500%
2026-06-15	2.4300	2.4300	2.2000	2.2400	+13.706%	2,025	7,538	-89.732%
2026-06-12	1.9000	2.0700	1.8900	1.9700	+33.108%	123	7,538	-88.325%
2026-06-11	1.4200	1.5200	1.4200	1.4800	0.000%	15	7,538	-84.459%
2026-06-10	1.6800	1.6800	1.4800	1.4800	-1.333%	619	7,539	-84.459%
2026-06-09	1.8500	1.8500	1.5000	1.5000	-25.000%	12	6,978	-84.667%
2026-06-08	2.0000	2.0800	1.9100	2.0000	0.000%	30	6,975	-88.500%
2026-06-05	2.5900	2.6000	2.0000	2.0000	-41.176%	71	6,972	-88.500%
2026-06-04	3.7000	3.7000	3.4000	3.4000	+1.190%	8	6,978	-93.235%
2026-06-03	3.6400	3.6400	3.3500	3.3600	-17.037%	33	6,975	-93.155%
2026-06-02	4.4200	4.4200	3.9500	4.0500	0.000%	12	6,971	-94.321%
2026-06-01	4.0300	4.1500	3.9500	4.0500	-7.955%	40	6,964	-94.321%
2026-05-29	4.3600	4.6000	4.2300	4.4000	-1.124%	66	6,952	-94.773%
2026-05-28	3.7600	4.4500	3.7000	4.4500	+8.537%	8	6,946	-94.831%
2026-05-27	4.3200	4.3200	4.1000	4.1000	-15.984%	14	6,946	-94.390%
2026-05-22	5.2800	5.2800	4.8800	4.8800	-12.072%	63	6,942	-95.287%
2026-05-21	5.0100	5.5500	4.9000	5.5500	+5.513%	47	6,949	-95.856%
2026-05-20	5.2600	5.2600	5.2600	5.2600	+3.137%	1	6,949	-95.627%
2026-05-19	4.9200	5.1000	4.9200	5.1000	-17.742%	3	6,957	-95.490%
2026-05-18	6.2000	6.2000	6.2000	6.2000	-0.800%	1	6,957	-96.290%
2026-05-15	6.4500	6.4600	6.1500	6.2500	-35.567%	443	6,957	-96.320%
2026-05-14	10.3500	10.3500	9.7000	9.7000	-20.165%	107	7,090	-97.629%
2026-05-13	11.6000	13.1000	11.3100	12.1500	+4.741%	513	6,999	-98.107%
2026-05-12	10.3500	11.6000	9.9100	11.6000	+2.746%	112	6,999	-98.017%
2026-05-11	10.4500	11.2900	9.9500	11.2900	+52.568%	275	6,999	-97.963%
2026-05-08	7.4000	7.4000	7.4000	7.4000	+6.169%	1	6,851	-96.892%
2026-05-07	7.6500	7.9900	6.9700	6.9700	+21.217%	13	6,852	-96.700%
2026-05-06	5.9900	5.9900	5.7500	5.7500	+31.579%	9	6,855	-96.000%
2026-05-04	4.5500	4.5500	4.2600	4.3700	-16.762%	5	6,857	-94.737%
2026-05-01	5.5900	5.5900	5.1500	5.2500	+17.978%	251	6,846	-95.619%
2026-04-30	4.4000	4.4500	4.3000	4.4500	+12.658%	263	6,846	-94.831%
2026-04-29	3.9000	3.9500	3.7500	3.9500	-11.236%	101	6,841	-94.177%
2026-04-28	4.3400	4.5500	4.3400	4.4500	-19.384%	1,164	6,759	-94.831%
2026-04-27	5.5200	5.5200	5.5200	5.5200	-11.680%	1	5,993	-95.833%
2026-04-24	6.2500	6.2500	6.2500	6.2500	+1.626%	8	5,992	-96.320%
2026-04-23	6.3000	6.4700	6.1500	6.1500	-11.891%	136	6,000	-96.260%
2026-04-22	6.9800	6.9800	6.9800	6.9800	+9.921%	8	5,883	-96.705%
2026-04-21	7.2500	7.2500	6.3500	6.3500	-21.118%	15	5,875	-96.378%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-4.167%	2	5,882	-97.143%
2026-04-15	8.4000	8.4000	8.4000	8.4000	+5.000%	2	5,880	-97.262%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+19.225%	1	5,882	-97.125%
2026-04-13	6.6900	6.7100	6.6900	6.7100	-9.812%	9	5,883	-96.572%
2026-04-10	7.7000	7.7000	7.4400	7.4400	-0.268%	11	5,926	-96.909%
2026-04-09	7.2800	7.4600	7.2200	7.4600	+5.070%	6,272	5,879	-96.917%
2026-04-08	7.4800	7.4800	7.1000	7.1000	+10.078%	9	1,752	-96.761%
2026-04-07	6.4500	6.4500	6.4500	6.4500	-9.155%	1	1,760	-96.434%
2026-04-06	7.3100	7.3100	7.1000	7.1000	0.000%	3	1,761	-96.761%
2026-04-02	6.8500	7.1000	6.8500	7.1000	-14.663%	21	1,752	-96.761%
2026-04-01	8.3200	8.3200	8.3200	8.3200	-4.037%	2	1,752	-97.236%
2026-03-31	8.0500	8.6700	8.0500	8.6700	+21.259%	71	1,751	-97.347%
2026-03-30	7.1500	7.1500	7.1500	7.1500	+2.878%	4	1,753	-96.783%
2026-03-27	7.1000	7.5900	6.9500	6.9500	+18.197%	21	1,757	-96.691%
2026-03-26	6.2000	6.3500	5.8800	5.8800	-20.000%	4	1,744	-96.088%
2026-03-25	7.6400	7.6400	7.3500	7.3500	+9.375%	11	1,746	-96.871%
2026-03-24	6.0100	6.7200	6.0100	6.7200	+10.164%	29	1,756	-96.577%
2026-03-23	5.5200	6.1000	5.5200	6.1000	+0.826%	23	1,753	-96.230%
2026-03-20	5.9500	6.0500	5.9000	6.0500	-10.370%	10	1,736	-96.198%
2026-03-19	6.4800	6.7500	6.3900	6.7500	-21.512%	132	1,728	-96.593%
2026-03-18	9.2500	9.2500	8.6000	8.6000	-15.604%	5	1,612	-97.326%
2026-03-17	10.0500	10.1900	10.0500	10.1900	-5.910%	24	1,608	-97.743%
2026-03-16	11.3600	11.3600	10.8300	10.8300	-8.992%	47	1,588	-97.876%
2026-03-13	13.3500	13.4000	11.3000	11.9000	-18.213%	38	1,627	-98.067%
2026-03-12	15.0400	15.0400	14.5500	14.5500	-1.689%	4	1,594	-98.419%
2026-03-11	14.4800	14.8000	14.0500	14.8000	-9.591%	34	1,590	-98.446%
2026-03-10	16.3800	17.3500	16.3700	16.3700	+8.411%	1,241	1,570	-98.595%
2026-03-09	13.7000	15.1000	13.7000	15.1000	+21.285%	3	1,012	-98.477%
2026-03-05	13.9000	13.9000	12.4500	12.4500	-12.937%	11	1,059	-98.153%
2026-03-04	15.3000	15.3000	14.3000	14.3000	-1.379%	23	1,062	-98.392%
2026-03-03	14.0900	14.8000	13.8500	14.5000	-24.084%	341	1,062	-98.414%
2026-03-02	18.7000	19.6500	17.1500	19.1000	-8.831%	249	924	-98.796%
2026-02-27	20.3600	21.7500	20.3600	20.9500	+23.599%	103	690	-98.902%
2026-02-26	17.2000	17.2500	16.5000	16.9500	-11.442%	121	593	-98.643%
2026-02-25	20.3000	20.3000	19.1400	19.1400	+4.022%	4	546	-98.798%
2026-02-24	19.3700	19.9500	18.1500	18.4000	-11.368%	157	546	-98.750%
2026-02-23	19.1000	21.0000	18.9600	20.7600	+32.907%	123	419	-98.892%
2026-02-20	13.1500	16.6500	13.1500	15.6200	+56.200%	85	298	-98.528%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-0.990%	1	229	-97.700%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+40.278%	1	229	-97.723%
2026-02-17	7.2200	7.2200	7.2000	7.2000	-27.638%	30	229	-96.806%
2026-02-12	10.8400	10.8400	9.6500	9.9500	-32.313%	114	229	-97.688%
2026-02-11	14.1500	14.9100	14.1500	14.7000	+15.204%	48	356	-98.435%
2026-02-10	12.7600	12.7600	12.7600	12.7600	-16.328%	20	324	-98.197%
2026-02-09	13.8700	15.2500	13.8700	15.2500	+34.361%	8	324	-98.492%
2026-02-06	10.2700	11.3500	10.2700	11.3500	+8.302%	2	320	-97.974%
2026-02-05	8.1000	11.3500	8.1000	10.4800	-34.459%	18	320	-97.805%
2026-02-04	18.8500	18.8500	15.4500	15.9900	-0.187%	28	319	-98.562%
2026-02-03	16.2000	18.0000	15.3900	16.0200	+28.160%	178	306	-98.564%
2026-02-02	14.3500	14.3500	10.9000	12.5000	-7.407%	43	172	-98.160%
2026-01-30	25.2000	26.6500	11.9400	13.5000	-63.700%	50	141	-98.296%
2026-01-29	37.1900	37.1900	37.1900	37.1900	+5.205%	1	126	-99.382%
2026-01-28	33.7200	35.3500	33.1600	35.3500	+10.607%	21	126	-99.349%
2026-01-27	31.9600	31.9600	31.9600	31.9600	+6.569%	1	130	-99.280%
2026-01-26	30.1500	36.3600	29.7500	29.9900	+32.465%	57	129	-99.233%
2026-01-23	22.6400	22.6400	22.6400	22.6400	+11.253%	10	150	-98.984%
2026-01-22	20.0500	20.3700	20.0500	20.3500	+11.385%	3	145	-98.870%
2026-01-21	19.0000	19.0000	18.0000	18.2700	-8.421%	9	148	-98.741%
2026-01-20	19.9500	19.9500	19.9500	19.9500	+16.735%	10	144	-98.847%
2026-01-16	17.1000	17.1000	17.0900	17.0900	-5.056%	10	162	-98.654%
2026-01-15	16.3300	18.2500	16.3300	18.0000	-5.512%	22	162	-98.722%
2026-01-14	17.5400	19.2000	17.2200	19.0500	+25.826%	54	154	-98.793%
2026-01-13	14.9500	15.5100	14.1500	15.1400	+13.835%	39	151	-98.481%
2026-01-12	12.0200	14.1000	12.0200	13.3000	+29.883%	71	129	-98.271%
2026-01-09	10.6000	10.6000	10.2400	10.2400	+20.471%	6	114	-97.754%
2026-01-08	7.6000	8.5000	7.6000	8.5000	-10.995%	4	117	-97.294%
2026-01-07	9.2500	9.5500	9.2500	9.5500	-15.711%	6	113	-97.592%
2026-01-06	9.9000	11.4500	9.9000	11.3300	+30.230%	30	109	-97.970%
2026-01-05	8.5900	8.7000	8.5900	8.7000	+25.180%	23	127	-97.356%
2026-01-02	6.9500	6.9500	6.9500	6.9500	+2.206%	2	127	-96.691%
2025-12-31	7.3000	7.3500	6.8000	6.8000	-28.796%	36	101	-96.618%
2025-12-30	8.8500	10.0100	8.8500	9.5500	+25.493%	36	101	-97.592%
2025-12-29	7.3000	7.8800	6.8000	7.6100	-30.055%	45	72	-96.978%
2025-12-26	8.2000	10.8800	8.2000	10.8800	+82.857%	21	37	-97.886%
2025-12-24	5.9500	5.9500	5.9500	5.9500	-5.405%	10	21	-96.134%
2025-12-23	5.3500	6.2900	5.3500	6.2900	+18.679%	21	21	-96.343%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+18.568%	4	12	-95.660%
2025-12-19	4.2400	4.4700	4.2400	4.4700	+5.924%	10	12	-94.855%
2025-12-17	4.2200	4.2200	4.2200	4.2200	0.000%	2	2	-94.550%