Dark

SLV20260918C81
SLV Sep 18 2026 81.00 Call (SLV260918C00081000)
option OPRA

EOD

Jul 24, 2026

0.22000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2200	0.2200	0.2200	0.2200	0.000%	1	949	0.000%
2026-07-23	0.2500	0.2500	0.2200	0.2200	-38.889%	16	951	0.000%
2026-07-22	0.3600	0.3600	0.3600	0.3600	+71.429%	3	962	-38.889%
2026-07-21	0.2300	0.2300	0.2100	0.2100	+10.526%	6	962	+4.762%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-5.000%	1	962	+15.789%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	962	+10.000%
2026-07-16	0.2100	0.2100	0.2000	0.2000	-25.926%	22	961	+10.000%
2026-07-14	0.2800	0.2800	0.2700	0.2700	+3.846%	4	981	-18.519%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-25.714%	1	978	-15.385%
2026-07-10	0.3300	0.3500	0.3300	0.3500	-7.895%	4	979	-37.143%
2026-07-09	0.3600	0.4000	0.3600	0.3800	+8.571%	9	979	-42.105%
2026-07-08	0.3400	0.3500	0.3300	0.3500	-18.605%	47	979	-37.143%
2026-07-07	0.4400	0.4400	0.4300	0.4300	-24.561%	2	970	-48.837%
2026-07-06	0.5400	0.5700	0.5400	0.5700	+11.765%	2	970	-61.404%
2026-07-02	0.5400	0.5500	0.5100	0.5100	-5.556%	6	969	-56.863%
2026-07-01	0.5300	0.5400	0.5300	0.5400	+12.500%	13	969	-59.259%
2026-06-30	0.4900	0.4900	0.4500	0.4800	+14.286%	47	963	-54.167%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-19.231%	1	928	-47.619%
2026-06-26	0.4600	0.5300	0.4600	0.5200	+33.333%	5	928	-57.692%
2026-06-24	0.4300	0.4300	0.3900	0.3900	-26.415%	16	927	-43.590%
2026-06-23	0.6700	0.6700	0.5300	0.5300	-33.750%	170	930	-58.491%
2026-06-22	1.0000	1.0000	0.8000	0.8000	-20.792%	13	928	-72.500%
2026-06-18	1.3600	1.3600	1.0100	1.0100	-28.369%	8	978	-78.218%
2026-06-17	1.8000	1.8600	1.4100	1.4100	-10.191%	73	978	-84.397%
2026-06-16	1.9100	1.9100	1.5700	1.5700	-16.489%	4	978	-85.987%
2026-06-15	2.1300	2.1300	1.8800	1.8800	+13.253%	17	975	-88.298%
2026-06-12	1.6600	1.6600	1.6600	1.6600	+15.278%	2	975	-86.747%
2026-06-11	1.4400	1.4400	1.4400	1.4400	+5.109%	4	975	-84.722%
2026-06-10	1.4000	1.4000	1.3000	1.3700	+7.031%	17	975	-83.942%
2026-06-09	1.4000	1.4000	1.2800	1.2800	-24.260%	4	972	-82.813%
2026-06-08	1.6200	1.7700	1.6200	1.6900	-5.587%	27	969	-86.982%
2026-06-05	2.0900	2.0900	1.7900	1.7900	-36.972%	18	982	-87.709%
2026-06-04	2.9700	2.9700	2.8400	2.8400	-18.857%	54	981	-92.254%
2026-06-02	3.7000	3.7000	3.5000	3.5000	+6.061%	3	965	-93.714%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-12.000%	1	968	-93.333%
2026-05-29	3.7500	3.8800	3.7500	3.7500	-2.597%	5	967	-94.133%
2026-05-28	3.6000	3.8500	3.6000	3.8500	+5.479%	7	965	-94.286%
2026-05-27	3.7200	3.7200	3.6500	3.6500	-18.889%	69	962	-93.973%
2026-05-26	4.3500	4.5000	4.3000	4.5000	-5.263%	4	1,018	-95.111%
2026-05-20	4.3500	4.7500	4.3500	4.7500	+4.396%	7	1,018	-95.368%
2026-05-19	4.4000	4.6000	4.4000	4.5500	-19.753%	13	1,021	-95.165%
2026-05-18	6.0000	6.0300	5.3900	5.6700	-1.733%	13	1,021	-96.120%
2026-05-15	5.6400	5.7700	5.5600	5.7700	-30.061%	17	1,021	-96.187%
2026-05-14	8.9300	8.9500	8.2500	8.2500	-25.000%	12	1,023	-97.333%
2026-05-13	10.4500	11.8000	10.4500	11.0000	+25.000%	85	1,015	-98.000%
2026-05-12	9.5500	9.5500	8.8000	8.8000	-14.230%	13	1,015	-97.500%
2026-05-11	9.6500	10.2600	8.9400	10.2600	+49.781%	18	1,015	-97.856%
2026-05-08	7.3000	7.3000	6.8500	6.8500	-3.112%	4	951	-96.788%
2026-05-07	6.9500	7.0700	6.9500	7.0700	+35.962%	14	947	-96.888%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+37.931%	14	944	-95.769%
2026-05-05	3.7700	3.7700	3.7700	3.7700	-23.838%	1	940	-94.164%
2026-05-01	4.6500	4.9500	4.6500	4.9500	+51.376%	27	966	-95.556%
2026-04-29	3.4600	3.4700	3.2700	3.2700	-18.250%	20	966	-93.272%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-18.367%	1	962	-94.500%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-34.754%	1	962	-95.510%
2026-04-20	7.5100	7.5100	7.5100	7.5100	-8.970%	2	962	-97.071%
2026-04-17	8.5500	8.5500	8.2500	8.2500	+38.655%	45	960	-97.333%
2026-04-13	5.9500	5.9500	5.9500	5.9500	-10.526%	1	946	-96.303%
2026-04-10	6.6500	6.6500	6.6500	6.6500	-5.000%	1	945	-96.692%
2026-04-08	7.5000	7.5000	7.0000	7.0000	+4.478%	88	944	-96.857%
2026-04-02	6.7000	6.7000	6.6800	6.7000	-16.250%	4	853	-96.716%
2026-03-31	7.6500	8.0000	7.6500	8.0000	+19.403%	11	853	-97.250%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+3.876%	1	856	-96.716%
2026-03-27	6.8000	6.8000	6.4500	6.4500	+20.561%	2	857	-96.589%
2026-03-26	5.9200	5.9200	5.3500	5.3500	-21.324%	3	856	-95.888%
2026-03-25	7.0500	7.0500	6.8000	6.8000	+18.261%	7	857	-96.765%
2026-03-23	5.5600	5.7500	5.5600	5.7500	+15.694%	2	851	-96.174%
2026-03-20	5.4500	5.4500	4.9700	4.9700	-16.189%	18	850	-95.573%
2026-03-19	5.0000	5.9300	5.0000	5.9300	-41.863%	84	835	-96.290%
2026-03-16	10.2000	10.2000	10.2000	10.2000	-6.164%	10	913	-97.843%
2026-03-13	11.5500	11.5500	10.5000	10.8700	-17.652%	62	913	-97.976%
2026-03-12	13.9500	13.9500	13.2000	13.2000	-0.975%	14	863	-98.333%
2026-03-11	14.0000	14.0000	13.2500	13.3300	-13.160%	10	873	-98.350%
2026-03-10	15.4000	16.1800	14.8000	15.3500	+20.581%	71	866	-98.567%
2026-03-09	12.7600	12.7600	12.7300	12.7300	+3.244%	200	809	-98.272%
2026-03-06	12.3500	12.3500	12.3300	12.3300	+3.613%	2	964	-98.216%
2026-03-05	12.0500	12.0500	11.9000	11.9000	-10.661%	570	964	-98.151%
2026-03-03	13.3200	13.3200	13.3200	13.3200	-24.915%	1	784	-98.348%
2026-03-02	17.3100	18.4000	16.6000	17.7400	-14.424%	291	785	-98.760%
2026-02-27	19.3500	21.0000	19.3500	20.7300	+20.593%	10	519	-98.939%
2026-02-26	15.9900	17.1900	15.9900	17.1900	-9.526%	3	516	-98.720%
2026-02-25	18.8900	19.0000	18.7000	19.0000	+1.604%	24	502	-98.842%
2026-02-24	18.6500	18.7000	18.6500	18.7000	-3.309%	2	502	-98.824%
2026-02-23	17.8000	19.9000	17.7500	19.3400	+28.079%	26	500	-98.862%
2026-02-20	12.5500	15.1000	12.5500	15.1000	+52.525%	102	506	-98.543%
2026-02-19	9.9000	9.9200	9.6000	9.9000	+8.197%	8	478	-97.778%
2026-02-18	9.4000	9.4000	9.1500	9.1500	+30.714%	4	473	-97.596%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-24.324%	10	477	-96.857%
2026-02-12	12.7000	12.7000	8.5000	9.2500	-32.482%	43	467	-97.622%
2026-02-11	13.5500	13.7000	13.5500	13.7000	+12.757%	4	488	-98.394%
2026-02-10	13.2000	13.2000	12.1500	12.1500	-13.214%	18	490	-98.189%
2026-02-09	12.1500	14.0000	12.1500	14.0000	+27.273%	106	492	-98.429%
2026-02-06	10.5100	11.0000	10.2800	11.0000	+14.345%	158	498	-98.000%
2026-02-05	10.0000	10.4000	9.6200	9.6200	-35.609%	15	384	-97.713%
2026-02-04	17.8500	18.1300	14.6000	14.9400	+7.482%	18	374	-98.527%
2026-02-03	16.5000	16.8100	13.9000	13.9000	+39.000%	18	356	-98.417%
2026-02-02	13.1500	13.1500	9.8000	10.0000	-33.200%	26	342	-97.800%
2026-01-30	19.8000	20.4100	10.8000	14.9700	-50.430%	42	323	-98.530%
2026-01-29	30.6000	30.6000	30.2000	30.2000	+0.835%	6	288	-99.272%
2026-01-27	27.6600	29.9500	27.6600	29.9500	+6.394%	3	294	-99.265%
2026-01-26	28.4400	34.6500	28.1500	28.1500	+26.517%	24	294	-99.218%
2026-01-23	21.9200	22.2500	21.9200	22.2500	+15.885%	15	289	-99.011%
2026-01-22	17.8000	19.2000	17.5000	19.2000	+18.154%	155	293	-98.854%
2026-01-21	17.5400	17.5400	16.2500	16.2500	-12.399%	2	142	-98.646%
2026-01-20	18.3900	18.6500	18.3900	18.5500	+19.293%	10	141	-98.814%
2026-01-16	16.0200	16.0200	14.7500	15.5500	-5.471%	15	138	-98.585%
2026-01-15	15.5000	16.5500	15.5000	16.4500	-8.101%	16	138	-98.663%
2026-01-14	16.3000	17.9000	16.0500	17.9000	+29.710%	11	127	-98.771%
2026-01-13	14.1500	14.6500	13.2100	13.8000	+10.488%	14	124	-98.406%
2026-01-12	12.5700	12.7000	12.4900	12.4900	+31.474%	23	118	-98.239%
2026-01-09	9.1500	9.5000	9.1500	9.5000	+7.832%	2	129	-97.684%
2026-01-07	8.6000	8.9000	8.6000	8.8100	-15.043%	69	128	-97.503%
2026-01-06	9.7400	10.5100	9.7400	10.3700	+30.440%	8	141	-97.878%
2026-01-05	7.8500	8.3000	7.6500	7.9500	+28.226%	101	78	-97.233%
2025-12-31	6.7000	6.7000	6.2000	6.2000	-24.848%	25	78	-96.452%
2025-12-30	7.9200	8.2500	7.9200	8.2500	+26.534%	5	78	-97.333%
2025-12-29	7.0000	7.0000	6.5200	6.5200	-33.469%	52	78	-96.626%
2025-12-26	7.7000	9.8000	7.7000	9.8000	+75.000%	37	48	-97.755%
2025-12-24	5.6000	5.6000	5.6000	5.6000	0.000%	13	0	-96.071%