Dark

SLV20260918C80
SLV Sep 18 2026 80.00 Call (SLV260918C00080000)
option OPRA

EOD

Jul 30, 2026

0.21000.000%(0.0000)635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.2200	0.1800	0.2100	0.000%	635	60,151	0.000%
2026-07-29	0.1900	0.2100	0.1700	0.2100	+16.667%	137	59,943	0.000%
2026-07-28	0.1700	0.1900	0.1700	0.1800	-14.286%	25	60,059	+16.667%
2026-07-27	0.2300	0.2300	0.2100	0.2100	-12.500%	594	60,077	0.000%
2026-07-24	0.2500	0.2500	0.2400	0.2400	+14.286%	40	60,390	-12.500%
2026-07-23	0.2400	0.2400	0.2100	0.2100	-40.000%	19	60,368	0.000%
2026-07-22	0.2700	0.3800	0.2700	0.3500	+34.615%	138	60,366	-40.000%
2026-07-21	0.2400	0.2700	0.2300	0.2600	+23.810%	666	60,343	-19.231%
2026-07-20	0.2000	0.2200	0.1900	0.2100	+5.000%	486	60,773	0.000%
2026-07-17	0.1800	0.2100	0.1800	0.2000	-9.091%	423	61,189	+5.000%
2026-07-16	0.2200	0.2200	0.2100	0.2200	-18.519%	565	61,086	-4.545%
2026-07-15	0.2700	0.2900	0.2500	0.2700	-6.897%	46	61,462	-22.222%
2026-07-14	0.3000	0.3100	0.2900	0.2900	+11.538%	653	61,509	-27.586%
2026-07-13	0.2700	0.2900	0.2600	0.2600	-23.529%	520	61,947	-19.231%
2026-07-10	0.3500	0.3800	0.3400	0.3400	-12.821%	68	62,117	-38.235%
2026-07-09	0.3900	0.4300	0.3900	0.3900	+5.405%	805	62,091	-46.154%
2026-07-08	0.3900	0.4000	0.3300	0.3700	-19.565%	327	61,480	-43.243%
2026-07-07	0.5600	0.5600	0.4400	0.4600	-20.690%	376	61,675	-54.348%
2026-07-06	0.5800	0.6000	0.5500	0.5800	+7.407%	628	61,630	-63.793%
2026-07-02	0.5900	0.6300	0.5300	0.5400	+10.204%	313	61,615	-61.111%
2026-07-01	0.4800	0.5800	0.4800	0.4900	-2.000%	225	61,615	-57.143%
2026-06-30	0.5000	0.5400	0.4700	0.5000	+11.111%	6,207	61,544	-58.000%
2026-06-29	0.5000	0.5000	0.4100	0.4500	-10.000%	376	57,262	-53.333%
2026-06-26	0.4800	0.5600	0.4800	0.5000	+4.167%	672	57,279	-58.000%
2026-06-25	0.4700	0.5100	0.4300	0.4800	+14.286%	170	56,870	-56.250%
2026-06-24	0.4500	0.4900	0.3800	0.4200	-25.000%	637	56,988	-50.000%
2026-06-23	0.6300	0.7300	0.5400	0.5600	-34.118%	1,948	56,386	-62.500%
2026-06-22	1.2000	1.2000	0.8500	0.8500	-25.439%	886	57,480	-75.294%
2026-06-18	1.1800	1.4500	1.0600	1.1400	-20.833%	1,566	58,125	-81.579%
2026-06-17	1.8000	2.1800	1.4400	1.4400	-19.553%	1,400	58,125	-85.417%
2026-06-16	2.0300	2.0300	1.7000	1.7900	-10.050%	488	58,125	-88.268%
2026-06-15	2.3000	2.3000	1.9700	1.9900	+11.798%	482	57,468	-89.447%
2026-06-12	1.7000	1.9000	1.5900	1.7800	-1.657%	570	57,468	-88.202%
2026-06-11	1.2800	1.8900	1.2700	1.8100	+39.231%	860	57,468	-88.398%
2026-06-10	1.3600	1.5200	1.3000	1.3000	-7.801%	340	57,345	-83.846%
2026-06-09	1.7300	1.7600	1.3200	1.4100	-20.787%	1,905	61,539	-85.106%
2026-06-08	1.8300	1.9000	1.6800	1.7800	+6.587%	396	62,927	-88.202%
2026-06-05	2.2000	2.3500	1.6700	1.6700	-44.333%	24,675	62,766	-87.425%
2026-06-04	3.3000	3.3900	2.9300	3.0000	+1.695%	380	40,259	-93.000%
2026-06-03	3.3000	3.3000	2.9500	2.9500	-19.619%	1,046	40,078	-92.881%
2026-06-02	3.9500	4.0000	3.6300	3.6700	+1.381%	438	40,174	-94.278%
2026-06-01	3.6500	3.8000	3.4500	3.6200	-8.354%	1,221	39,854	-94.199%
2026-05-29	4.0500	4.3800	3.7000	3.9500	-2.469%	744	40,759	-94.684%
2026-05-28	3.4500	4.1500	3.2500	4.0500	+8.871%	2,897	40,591	-94.815%
2026-05-27	3.8500	3.9600	3.7100	3.7200	-21.684%	599	39,144	-94.355%
2026-05-26	4.6000	4.8000	4.4000	4.7500	+6.742%	458	39,384	-95.579%
2026-05-22	4.8500	4.8500	4.3500	4.4500	-12.916%	232	39,138	-95.281%
2026-05-21	4.3700	5.2500	4.3500	5.1100	+4.286%	516	39,097	-95.890%
2026-05-20	4.6400	5.0700	4.3000	4.9000	+12.903%	1,069	39,097	-95.714%
2026-05-19	4.6000	5.0000	4.3400	4.3400	-26.316%	1,407	38,906	-95.161%
2026-05-18	6.1300	6.3500	5.4500	5.8900	+5.179%	1,692	38,906	-96.435%
2026-05-15	6.0000	6.0700	5.6000	5.6000	-34.118%	2,035	38,906	-96.250%
2026-05-14	9.7000	9.7000	8.4900	8.5000	-23.423%	2,236	38,324	-97.529%
2026-05-13	10.9000	12.3000	10.5500	11.1000	+2.778%	1,755	36,829	-98.108%
2026-05-12	9.4500	10.9000	8.6600	10.8000	+2.370%	1,461	36,829	-98.056%
2026-05-11	9.8500	10.5800	9.1500	10.5500	+49.645%	907	36,829	-98.009%
2026-05-08	7.3300	7.6500	6.8900	7.0500	+7.634%	320	34,917	-97.021%
2026-05-07	7.0500	8.0000	6.3000	6.5500	+19.744%	1,551	34,819	-96.794%
2026-05-06	5.2400	5.6000	5.2400	5.4700	+40.617%	1,173	33,991	-96.161%
2026-05-05	4.1300	4.1900	3.8900	3.8900	+1.039%	582	33,217	-94.602%
2026-05-04	4.0500	4.4000	3.8500	3.8500	-17.204%	573	32,653	-94.545%
2026-05-01	4.4500	5.1000	4.4100	4.6500	+13.692%	1,858	32,443	-95.484%
2026-04-30	4.0000	4.1100	3.8300	4.0900	+14.566%	277	32,443	-94.866%
2026-04-29	3.7000	3.7500	3.4000	3.5700	-11.194%	146	32,408	-94.118%
2026-04-28	4.2500	4.2500	3.9400	4.0200	-21.942%	735	32,376	-94.776%
2026-04-27	5.1700	5.2000	4.9700	5.1500	-6.364%	139	31,997	-95.922%
2026-04-24	5.6100	5.8200	5.5000	5.5000	-0.901%	145	32,026	-96.182%
2026-04-23	5.8000	5.9900	5.5000	5.5500	-13.820%	712	32,019	-96.216%
2026-04-22	6.5200	6.6500	6.4000	6.4400	+9.153%	94	32,241	-96.739%
2026-04-21	6.8000	7.0000	5.9000	5.9000	-21.854%	11,951	28,938	-96.441%
2026-04-20	7.9500	7.9500	7.5500	7.5500	-10.545%	549	28,938	-97.219%
2026-04-17	8.4500	9.2500	8.4000	8.4400	+15.301%	601	28,645	-97.512%
2026-04-16	7.8000	7.8600	7.1000	7.3200	-7.107%	173	28,450	-97.131%
2026-04-15	7.9600	8.4700	7.7300	7.8800	-4.485%	368	28,421	-97.335%
2026-04-14	7.0500	8.3000	7.0000	8.2500	+30.952%	10,046	28,222	-97.455%
2026-04-13	6.0000	6.4700	5.7900	6.3000	-7.760%	203	19,213	-96.667%
2026-04-10	7.0600	7.1700	6.8100	6.8300	-0.727%	156	19,302	-96.925%
2026-04-09	6.7900	7.2000	6.5000	6.8800	+3.459%	344	19,275	-96.948%
2026-04-08	7.7500	8.0000	6.6500	6.6500	+1.994%	563	19,338	-96.842%
2026-04-07	6.3000	6.5200	6.0000	6.5200	-3.407%	157	19,145	-96.779%
2026-04-06	6.8800	6.9100	6.5000	6.7500	-2.878%	178	19,168	-96.889%
2026-04-02	6.2100	6.9500	6.1500	6.9500	-12.247%	551	18,927	-96.978%
2026-04-01	8.0500	8.1000	7.7000	7.9200	-1.859%	3,527	18,927	-97.348%
2026-03-31	7.4600	8.2000	7.4600	8.0700	+20.448%	628	16,503	-97.398%
2026-03-30	7.2500	7.2500	6.7000	6.7000	-4.694%	2,908	16,335	-96.866%
2026-03-27	5.7600	7.2200	5.7000	7.0300	+23.333%	3,353	18,203	-97.013%
2026-03-26	5.8700	6.1500	5.4000	5.7000	-18.221%	499	16,376	-96.316%
2026-03-25	7.2500	7.4000	6.8500	6.9700	+11.520%	101	16,264	-96.987%
2026-03-24	5.7900	6.3400	5.6500	6.2500	+4.167%	366	16,197	-96.640%
2026-03-23	5.2000	6.4500	5.0700	6.0000	+17.647%	1,666	15,847	-96.500%
2026-03-20	6.0000	6.0000	5.0400	5.1000	-18.660%	840	14,481	-95.882%
2026-03-19	5.3200	6.4000	5.0000	6.2700	-15.270%	2,706	13,990	-96.651%
2026-03-18	8.3100	8.6600	7.4000	7.4000	-21.693%	1,005	14,202	-97.162%
2026-03-17	10.5000	10.5000	9.3300	9.4500	-10.849%	711	13,550	-97.778%
2026-03-16	10.8000	11.1500	9.9500	10.6000	-0.842%	2,308	13,726	-98.019%
2026-03-13	12.7500	12.7500	10.5000	10.6900	-19.321%	959	13,540	-98.036%
2026-03-12	14.3500	14.4200	13.2500	13.2500	-6.028%	196	13,857	-98.415%
2026-03-11	14.1400	14.2000	13.5400	14.1000	-10.077%	346	13,789	-98.511%
2026-03-10	15.7500	16.6500	15.3700	15.6800	+10.813%	1,721	13,543	-98.661%
2026-03-09	13.6500	14.3000	12.8500	14.1500	+5.993%	325	12,084	-98.516%
2026-03-06	12.9500	13.8000	12.5000	13.3500	+8.097%	180	12,143	-98.427%
2026-03-05	13.1400	13.1400	11.8500	12.3500	-9.920%	147	12,006	-98.300%
2026-03-04	14.5800	14.6000	13.3500	13.7100	-0.436%	1,208	11,978	-98.468%
2026-03-03	13.6500	14.4500	13.0000	13.7700	-25.568%	1,948	11,854	-98.475%
2026-03-02	18.1900	19.1500	16.4600	18.5000	-12.030%	1,163	12,764	-98.865%
2026-02-27	19.6500	21.7500	19.4700	21.0300	+18.479%	860	12,209	-99.001%
2026-02-26	16.3000	17.7500	15.6000	17.7500	-0.560%	1,057	11,760	-98.817%
2026-02-25	19.4700	19.6500	17.8500	17.8500	-0.279%	680	11,413	-98.824%
2026-02-24	19.7900	19.7900	17.4000	17.9000	-11.823%	844	11,413	-98.827%
2026-02-23	16.3000	20.3200	16.3000	20.3000	+33.553%	6,657	11,220	-98.966%
2026-02-20	11.3000	15.9000	11.3000	15.2000	+50.495%	3,383	5,516	-98.618%
2026-02-19	9.5000	10.4100	9.4000	10.1000	+7.676%	174	4,481	-97.921%
2026-02-18	8.5000	9.9000	8.5000	9.3800	+32.113%	548	4,430	-97.761%
2026-02-17	7.6000	7.6000	6.6500	7.1000	-17.346%	260	4,119	-97.042%
2026-02-13	9.8000	9.8500	8.5900	8.5900	-0.348%	1,514	3,171	-97.555%
2026-02-12	13.0700	13.0700	8.4500	8.6200	-37.309%	734	3,171	-97.564%
2026-02-11	14.5500	14.5500	13.4400	13.7500	+12.613%	271	3,360	-98.473%
2026-02-10	13.9500	13.9500	12.1700	12.2100	-17.500%	117	3,184	-98.280%
2026-02-09	12.5500	14.8000	12.5500	14.8000	+29.825%	139	3,121	-98.581%
2026-02-06	9.6500	11.4500	9.6500	11.4000	+21.925%	81	3,088	-98.158%
2026-02-05	10.5500	11.3000	8.9900	9.3500	-40.635%	120	3,063	-97.754%
2026-02-04	18.0000	18.5000	14.5400	15.7500	+5.000%	136	3,052	-98.667%
2026-02-03	15.5500	17.3000	14.3400	15.0000	+30.435%	723	3,088	-98.600%
2026-02-02	13.1500	13.6500	9.7500	11.5000	-17.857%	1,294	2,594	-98.174%
2026-01-30	23.0500	25.2000	11.0000	14.0000	-61.219%	601	2,714	-98.500%
2026-01-29	39.0000	39.0500	29.6500	36.1000	+0.754%	116	2,621	-99.418%
2026-01-28	34.6000	36.0000	31.3000	35.8300	+12.496%	112	2,671	-99.414%
2026-01-27	29.6500	31.8500	27.0500	31.8500	+11.754%	123	2,720	-99.341%
2026-01-26	28.9000	37.8200	28.1000	28.5000	+19.347%	805	2,774	-99.263%
2026-01-23	20.7000	23.8800	20.7000	23.8800	+23.923%	152	3,107	-99.121%
2026-01-22	18.1200	19.6000	17.9300	19.2700	+14.024%	63	3,162	-98.910%
2026-01-21	18.8400	18.8400	16.3500	16.9000	-11.053%	148	3,176	-98.757%
2026-01-20	18.7500	19.5000	18.2500	19.0000	+16.923%	265	3,292	-98.895%
2026-01-16	15.6500	16.5800	15.1100	16.2500	-5.797%	282	3,345	-98.708%
2026-01-15	15.6500	18.1000	15.6500	17.2500	-5.479%	208	3,345	-98.783%
2026-01-14	16.8000	18.4700	16.2500	18.2500	+30.824%	411	3,221	-98.849%
2026-01-13	12.5500	15.0300	12.5500	13.9500	+10.016%	592	3,160	-98.495%
2026-01-12	12.1900	13.3500	12.1500	12.6800	+32.083%	2,242	2,873	-98.344%
2026-01-09	8.8500	10.0700	8.8500	9.6000	+15.663%	1,513	3,388	-97.813%
2026-01-08	7.1100	8.3000	7.0600	8.3000	-7.778%	1,135	3,325	-97.470%
2026-01-07	8.4500	9.6500	8.4500	9.0000	-14.286%	367	2,596	-97.667%
2026-01-06	9.2500	10.9500	9.2500	10.5000	+29.630%	324	2,416	-98.000%
2026-01-05	8.2500	8.8300	7.7500	8.1000	+21.805%	451	2,646	-97.407%
2026-01-02	7.7000	7.7500	6.4000	6.6500	+2.308%	190	2,689	-96.842%
2025-12-31	6.8200	7.3500	5.9500	6.5000	-22.156%	460	2,397	-96.769%
2025-12-30	8.6000	9.5300	8.0000	8.3500	+17.275%	456	2,397	-97.485%
2025-12-29	10.2500	10.2500	6.3400	7.1200	-30.537%	1,021	2,464	-97.051%
2025-12-26	7.6000	10.3500	7.6000	10.2500	+64.263%	1,068	2,096	-97.951%
2025-12-24	6.1500	6.2500	5.6000	6.2400	+4.348%	62	1,616	-96.635%
2025-12-23	5.1900	5.9800	4.9000	5.9800	+25.895%	171	1,616	-96.488%
2025-12-22	4.8000	4.9200	4.6000	4.7500	+14.458%	122	1,587	-95.579%
2025-12-19	3.7000	4.3500	3.7000	4.1500	+15.599%	234	1,519	-94.940%
2025-12-18	3.7500	3.9400	3.5900	3.5900	-16.512%	23	1,305	-94.150%
2025-12-17	3.7500	4.3000	3.7500	4.3000	+34.375%	81	1,294	-95.116%
2025-12-16	3.3000	3.3000	3.1500	3.2000	-6.158%	12	1,254	-93.438%
2025-12-15	3.4200	3.5500	3.2000	3.4100	+18.815%	31	1,250	-93.842%
2025-12-12	3.6000	3.6500	2.8000	2.8700	-14.328%	94	1,222	-92.683%
2025-12-11	3.4000	3.6500	3.2500	3.3500	+0.904%	102	1,156	-93.731%
2025-12-10	2.9000	3.3200	2.8700	3.3200	+7.097%	840	1,123	-93.675%
2025-12-09	2.4200	3.2000	2.4200	3.1000	+41.553%	125	306	-93.226%
2025-12-08	2.1400	2.1900	2.1400	2.1900	-13.780%	4	221	-90.411%
2025-12-05	2.4200	2.5400	2.3700	2.5400	+27.000%	15	217	-91.732%
2025-12-04	2.3000	2.3000	1.9700	2.0000	-29.078%	44	212	-89.500%
2025-12-03	2.9900	2.9900	2.7300	2.8200	-6.623%	60	180	-92.553%
2025-12-02	2.8600	3.0200	2.7900	3.0200	0.000%	142	120	-93.046%