Dark

SLV20260918C79
SLV Sep 18 2026 79.00 Call (SLV260918C00079000)
option OPRA

EOD

Jul 30, 2026

0.20000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	4,428	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+11.111%	2	4,423	0.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-18.182%	6	4,423	+11.111%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-8.333%	1	4,423	-9.091%
2026-07-24	0.2300	0.2600	0.2300	0.2400	-4.000%	8	4,423	-16.667%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-26.471%	3	4,421	-20.000%
2026-07-22	0.3000	0.4000	0.3000	0.3400	+25.926%	34	4,422	-41.176%
2026-07-21	0.2500	0.2700	0.2500	0.2700	+28.571%	3	4,446	-25.926%
2026-07-20	0.2100	0.2100	0.2100	0.2100	0.000%	1	4,445	-4.762%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-8.696%	1	4,445	-4.762%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-14.815%	2	4,445	-13.043%
2026-07-15	0.2700	0.2700	0.2500	0.2700	-10.000%	4	4,446	-25.926%
2026-07-14	0.3100	0.3100	0.2900	0.3000	+11.111%	3	4,447	-33.333%
2026-07-13	0.3000	0.3000	0.2700	0.2700	-25.000%	7	4,448	-25.926%
2026-07-10	0.3700	0.3900	0.3500	0.3600	-18.182%	84	4,447	-44.444%
2026-07-09	0.4200	0.4500	0.4200	0.4400	+12.821%	6	4,410	-54.545%
2026-07-08	0.3700	0.3900	0.3600	0.3900	-18.750%	4	4,407	-48.718%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-21.311%	1	4,407	-58.333%
2026-07-06	0.6100	0.6100	0.6100	0.6100	+8.929%	5	4,406	-67.213%
2026-07-02	0.6600	0.6600	0.5600	0.5600	+7.692%	16	4,403	-64.286%
2026-07-01	0.5800	0.6000	0.5200	0.5200	-3.704%	307	4,403	-61.538%
2026-06-30	0.5000	0.5600	0.5000	0.5400	+22.727%	298	4,534	-62.963%
2026-06-29	0.4600	0.4600	0.4400	0.4400	-18.519%	2	4,511	-54.545%
2026-06-26	0.5600	0.5800	0.5400	0.5400	+1.887%	3	4,512	-62.963%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+23.256%	2	4,509	-62.264%
2026-06-24	0.4600	0.4800	0.4200	0.4300	-28.333%	31	4,509	-53.488%
2026-06-23	0.7200	0.7200	0.5900	0.6000	-33.333%	23	4,523	-66.667%
2026-06-22	1.0300	1.0300	0.9000	0.9000	-25.620%	8	4,524	-77.778%
2026-06-18	1.5000	1.5000	1.1300	1.2100	-31.638%	38	4,509	-83.471%
2026-06-17	2.0200	2.0600	1.7700	1.7700	-3.804%	30	4,509	-88.701%
2026-06-16	1.8400	1.8600	1.8400	1.8400	-12.796%	13	4,509	-89.130%
2026-06-15	2.1000	2.1100	2.1000	2.1100	+8.763%	2	4,500	-90.521%
2026-06-12	1.7800	1.9400	1.7800	1.9400	+39.568%	2	4,500	-89.691%
2026-06-11	1.4500	1.4500	1.3900	1.3900	-9.740%	5	4,500	-85.612%
2026-06-10	1.5100	1.5400	1.5100	1.5400	+0.654%	12	4,499	-87.013%
2026-06-09	1.8600	1.8600	1.4500	1.5300	-19.048%	11	4,512	-86.928%
2026-06-08	1.8900	2.0100	1.8900	1.8900	+3.279%	8	4,508	-89.418%
2026-06-05	2.3200	2.3200	1.8300	1.8300	-41.905%	40	4,511	-89.071%
2026-06-04	3.3000	3.3000	3.1500	3.1500	-3.374%	33	4,511	-93.651%
2026-06-03	3.3000	3.3000	3.2600	3.2600	-11.892%	2	4,180	-93.865%
2026-06-02	3.9900	4.1100	3.7000	3.7000	-2.632%	94	4,179	-94.595%
2026-06-01	3.6500	3.9500	3.6500	3.8000	-9.308%	163	4,141	-94.737%
2026-05-29	4.1100	4.3000	4.1100	4.1900	-1.179%	26	4,207	-95.227%
2026-05-28	3.6400	4.2600	3.6400	4.2400	+3.415%	21	4,192	-95.283%
2026-05-27	4.0700	4.1000	3.9500	4.1000	-12.766%	13	4,194	-95.122%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-3.093%	5	4,195	-95.745%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-3.000%	1	4,200	-95.876%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-1.961%	11	4,200	-96.000%
2026-05-20	4.9800	5.1000	4.9800	5.1000	+2.410%	4	4,200	-96.078%
2026-05-19	4.8300	4.9800	4.8000	4.9800	-24.201%	5	4,211	-95.984%
2026-05-18	6.4000	6.5700	6.4000	6.5700	+8.595%	4	4,211	-96.956%
2026-05-15	6.1200	6.2100	6.0000	6.0500	-32.402%	127	4,211	-96.694%
2026-05-14	9.7000	9.8500	8.9500	8.9500	-22.174%	16	4,302	-97.765%
2026-05-13	11.0500	12.7500	11.0500	11.5000	+3.604%	127	4,299	-98.261%
2026-05-12	10.2100	11.1000	9.8000	11.1000	+0.909%	45	4,299	-98.198%
2026-05-11	10.3000	11.0000	9.6800	11.0000	+48.649%	127	4,299	-98.182%
2026-05-08	7.5000	7.5000	7.2500	7.4000	-1.333%	223	4,104	-97.297%
2026-05-07	7.5900	7.8400	7.5000	7.5000	+31.579%	40	3,970	-97.333%
2026-05-06	5.7000	5.7000	5.7000	5.7000	+40.741%	1	3,969	-96.491%
2026-05-04	4.2500	4.2500	4.0500	4.0500	-16.495%	2	3,970	-95.062%
2026-05-01	5.0000	5.1500	4.8500	4.8500	+15.476%	115	4,020	-95.876%
2026-04-28	4.3600	4.3600	4.2000	4.2000	-19.231%	1,025	4,320	-95.238%
2026-04-27	5.2500	5.3000	5.2000	5.2000	-14.050%	375	3,850	-96.154%
2026-04-24	5.9800	6.0500	5.9800	6.0500	+5.954%	2	3,850	-96.694%
2026-04-23	6.1000	6.1500	5.7000	5.7100	-15.782%	215	3,850	-96.497%
2026-04-22	6.7800	6.7800	6.7800	6.7800	+3.988%	2	3,913	-97.050%
2026-04-21	7.1500	7.2000	6.3900	6.5200	-25.571%	200	3,870	-96.933%
2026-04-17	9.1000	9.1000	8.7100	8.7600	-0.341%	30	3,870	-97.717%
2026-04-15	8.7900	8.7900	8.7900	8.7900	+32.180%	5	3,865	-97.725%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-14.194%	12	3,861	-96.992%
2026-04-08	7.7500	7.7500	7.7500	7.7500	+12.319%	25	3,849	-97.419%
2026-04-07	6.9100	7.0000	6.9000	6.9000	-2.817%	13	3,824	-97.101%
2026-04-06	7.0400	7.1000	7.0400	7.1000	-0.699%	2	3,815	-97.183%
2026-04-02	7.1300	7.1500	7.1300	7.1500	+1.132%	11	3,819	-97.203%
2026-03-30	7.1400	7.1400	7.0700	7.0700	+5.052%	13	3,819	-97.171%
2026-03-27	6.9700	6.9700	6.7300	6.7300	+6.656%	4	3,818	-97.028%
2026-03-26	6.3100	6.3100	6.3100	6.3100	-2.171%	1	3,815	-96.830%
2026-03-24	6.2700	6.4500	6.2700	6.4500	+3.200%	2	3,817	-96.899%
2026-03-23	6.3100	6.3100	6.2500	6.2500	+17.261%	26	3,815	-96.800%
2026-03-20	5.7500	5.8200	5.3300	5.3300	-12.479%	8	3,841	-96.248%
2026-03-19	5.7100	6.0900	5.7100	6.0900	-26.002%	11	3,844	-96.716%
2026-03-18	8.2300	8.2300	8.2300	8.2300	-16.869%	1	3,840	-97.570%
2026-03-17	10.7700	10.7700	9.9000	9.9000	-10.811%	6	3,839	-97.980%
2026-03-16	10.9500	11.1000	10.7500	11.1000	-0.359%	168	3,839	-98.198%
2026-03-13	11.3600	11.5000	11.1400	11.1400	-19.856%	94	3,939	-98.205%
2026-03-12	14.6300	14.6300	13.8500	13.9000	+0.725%	17	3,997	-98.561%
2026-03-11	14.8000	14.8000	13.8000	13.8000	-13.804%	15	3,987	-98.551%
2026-03-10	16.4500	17.0500	15.8000	16.0100	+19.033%	164	3,977	-98.751%
2026-03-06	13.8200	13.8200	13.4500	13.4500	+5.078%	7	3,975	-98.513%
2026-03-05	12.7300	12.8000	12.7300	12.8000	-8.897%	85	3,980	-98.438%
2026-03-04	14.0400	14.0500	14.0000	14.0500	-0.707%	702	4,015	-98.577%
2026-03-03	13.8700	14.1500	13.8700	14.1500	-17.733%	30	4,013	-98.587%
2026-03-02	19.1600	19.2500	16.9800	17.2000	-19.589%	18	4,018	-98.837%
2026-02-27	20.1000	21.8400	19.9000	21.3900	+19.032%	100	4,001	-99.065%
2026-02-26	16.7500	18.0000	16.5200	17.9700	-3.491%	155	4,011	-98.887%
2026-02-25	20.3100	20.3100	18.6200	18.6200	+2.252%	43	3,942	-98.926%
2026-02-24	18.8500	19.4000	18.2000	18.2100	-11.387%	56	3,942	-98.902%
2026-02-23	16.8700	20.6000	16.8700	20.5500	+31.310%	675	3,915	-99.027%
2026-02-20	11.6000	15.6500	11.6000	15.6500	+58.081%	128	3,507	-98.722%
2026-02-18	8.9000	9.9000	8.9000	9.9000	+34.694%	76	3,400	-97.980%
2026-02-17	7.0500	7.5600	7.0500	7.3500	-18.060%	72	3,333	-97.279%
2026-02-13	9.9200	9.9200	8.9700	8.9700	+0.787%	60	3,364	-97.770%
2026-02-12	11.4000	11.4000	8.9000	8.9000	-36.700%	6,230	3,364	-97.753%
2026-02-11	13.7000	14.0600	13.7000	14.0600	+8.824%	92	5,755	-98.578%
2026-02-10	12.9200	12.9200	12.9200	12.9200	-14.153%	2	5,695	-98.452%
2026-02-09	12.9400	15.0500	12.9400	15.0500	+29.185%	27	5,695	-98.671%
2026-02-06	10.3000	11.7100	10.2000	11.6500	+22.246%	78	5,695	-98.283%
2026-02-05	10.5700	11.1500	9.4700	9.5300	-40.326%	43	5,649	-97.901%
2026-02-04	19.0000	19.0000	14.8000	15.9700	+1.397%	260	5,640	-98.748%
2026-02-03	16.6000	17.6000	15.0000	15.7500	+27.530%	5,360	5,569	-98.730%
2026-02-02	14.0500	14.0500	10.8600	12.3500	-21.537%	91	340	-98.381%
2026-01-30	23.7500	23.9000	12.5200	15.7400	-57.263%	43	264	-98.729%
2026-01-29	39.2500	39.2500	36.8300	36.8300	+1.460%	10	215	-99.457%
2026-01-28	36.3000	36.3000	36.3000	36.3000	+15.165%	20	206	-99.449%
2026-01-27	30.3000	31.5200	30.3000	31.5200	-6.524%	32	226	-99.365%
2026-01-26	29.5500	33.7200	29.5500	33.7200	+45.345%	11	229	-99.407%
2026-01-23	22.1000	23.2000	22.1000	23.2000	+16.877%	5	240	-99.138%
2026-01-22	19.8500	19.8500	19.8500	19.8500	+7.297%	5	240	-98.992%
2026-01-21	18.3000	18.5000	18.3000	18.5000	-4.491%	5	235	-98.919%
2026-01-20	18.6800	19.3700	18.6800	19.3700	+17.394%	2	237	-98.967%
2026-01-16	15.4700	16.8000	15.4700	16.5000	-5.714%	9	241	-98.788%
2026-01-15	17.1000	17.5000	17.1000	17.5000	-2.778%	21	241	-98.857%
2026-01-14	16.8800	18.5200	16.7000	18.0000	+25.436%	19	220	-98.889%
2026-01-13	15.0500	15.0500	14.1000	14.3500	+9.962%	72	232	-98.606%
2026-01-12	12.5500	13.6500	12.5500	13.0500	+27.941%	75	180	-98.467%
2026-01-09	10.1300	10.2000	10.1300	10.2000	+28.302%	2	151	-98.039%
2026-01-08	7.6000	8.3000	7.6000	7.9500	-14.791%	20	153	-97.484%
2026-01-07	9.8100	9.8100	9.3300	9.3300	-13.209%	2	136	-97.856%
2026-01-06	10.5500	10.7500	10.5500	10.7500	+58.088%	11	137	-98.140%
2026-01-02	6.6000	6.8000	6.6000	6.8000	+11.111%	2	127	-97.059%
2025-12-31	7.4500	7.4500	6.1200	6.1200	-29.249%	8	126	-96.732%
2025-12-30	8.2700	8.6500	8.2700	8.6500	+23.571%	3	126	-97.688%
2025-12-29	7.7500	7.7500	7.0000	7.0000	-23.077%	5	124	-97.143%
2025-12-26	9.1000	9.1000	9.1000	9.1000	+42.188%	2	120	-97.802%
2025-12-24	6.4000	6.4000	6.4000	6.4000	+82.336%	2	118	-96.875%
2025-12-11	3.5100	3.5100	3.5100	3.5100	+0.286%	80	118	-94.302%
2025-12-10	3.3000	3.5000	3.3000	3.5000	+45.228%	109	110	-94.286%
2025-12-05	2.4100	2.4100	2.4100	2.4100	0.000%	1	1	-91.701%