Dark

SLV20260918C82
SLV Sep 18 2026 82.00 Call (SLV260918C00082000)
option OPRA

EOD

Jul 24, 2026

0.2100+10.526%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,272	0.000%
2026-07-23	0.2000	0.2000	0.1900	0.1900	-36.667%	49	1,282	+10.526%
2026-07-22	0.3000	0.3200	0.3000	0.3000	+66.667%	52	1,292	-30.000%
2026-07-17	0.1800	0.1900	0.1700	0.1800	-25.000%	503	1,352	+16.667%
2026-07-15	0.2300	0.2400	0.2300	0.2400	-14.286%	501	1,813	-12.500%
2026-07-14	0.2700	0.2800	0.2700	0.2800	+27.273%	12	1,365	-25.000%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-31.250%	1	1,366	-4.545%
2026-07-10	0.3500	0.3500	0.3200	0.3200	-13.514%	8	1,367	-34.375%
2026-07-09	0.3600	0.3700	0.3400	0.3700	+19.355%	9	1,370	-43.243%
2026-07-08	0.3200	0.3200	0.3100	0.3100	-20.513%	4	1,364	-32.258%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-23.529%	1	1,365	-46.154%
2026-07-06	0.5100	0.5100	0.5100	0.5100	0.000%	3	1,366	-58.824%
2026-07-02	0.5700	0.5700	0.5100	0.5100	0.000%	102	1,314	-58.824%
2026-07-01	0.5100	0.5100	0.5100	0.5100	+10.870%	11	1,314	-58.824%
2026-06-30	0.4800	0.4800	0.4300	0.4600	+12.195%	51	1,308	-54.348%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,312	-48.780%
2026-06-26	0.4500	0.5100	0.4500	0.4700	+6.818%	16	1,312	-55.319%
2026-06-25	0.4600	0.4600	0.4400	0.4400	+22.222%	205	1,321	-52.273%
2026-06-24	0.4200	0.4200	0.3600	0.3600	-25.000%	7	1,317	-41.667%
2026-06-23	0.5900	0.5900	0.4800	0.4800	-37.662%	94	1,321	-56.250%
2026-06-22	0.9000	0.9000	0.7700	0.7700	-24.510%	28	1,345	-72.727%
2026-06-18	1.2800	1.2800	1.0200	1.0200	-27.143%	8	1,348	-79.412%
2026-06-17	1.6200	1.7200	1.4000	1.4000	-20.904%	10	1,348	-85.000%
2026-06-15	2.0100	2.0100	1.7700	1.7700	+6.627%	17	1,348	-88.136%
2026-06-12	1.5400	1.6600	1.5400	1.6600	-1.190%	2	1,348	-87.349%
2026-06-11	1.2100	1.6800	1.2100	1.6800	+41.176%	7	1,348	-87.500%
2026-06-10	1.3400	1.3600	1.1900	1.1900	-4.032%	249	1,342	-82.353%
2026-06-09	1.5900	1.5900	1.2400	1.2400	-22.500%	109	1,208	-83.065%
2026-06-08	1.5800	1.6500	1.5800	1.6000	+0.629%	212	1,308	-86.875%
2026-06-05	1.9500	1.9500	1.5900	1.5900	-47.000%	11	1,353	-86.792%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,347	-93.000%
2026-06-01	3.4100	3.4100	3.3500	3.3500	-6.944%	5	1,347	-93.731%
2026-05-29	3.5500	3.6500	3.5500	3.6000	-1.907%	211	1,351	-94.167%
2026-05-28	3.0000	3.6700	2.9900	3.6700	+6.377%	4	1,551	-94.278%
2026-05-27	3.5000	3.5000	3.4500	3.4500	-14.815%	6	1,550	-93.913%
2026-05-26	4.1100	4.1100	4.0500	4.0500	-2.410%	7	1,554	-94.815%
2026-05-22	4.4100	4.4100	4.1500	4.1500	-12.632%	2	1,553	-94.940%
2026-05-21	4.2000	4.7600	4.2000	4.7500	+6.742%	6	1,554	-95.579%
2026-05-20	4.2200	4.4500	4.2200	4.4500	+5.952%	3	1,554	-95.281%
2026-05-19	4.1500	4.3100	4.1500	4.2000	-19.231%	32	1,551	-95.000%
2026-05-18	5.6500	5.6500	5.2000	5.2000	0.000%	2	1,551	-95.962%
2026-05-15	5.3500	5.4800	5.2000	5.2000	-37.799%	34	1,551	-95.962%
2026-05-14	8.6500	8.6500	8.3600	8.3600	-20.758%	5	1,496	-97.488%
2026-05-13	10.3700	11.6300	10.3700	10.5500	+6.566%	62	1,497	-98.009%
2026-05-12	9.1500	9.9000	8.2000	9.9000	+1.020%	76	1,497	-97.879%
2026-05-11	9.5500	9.8000	8.9800	9.8000	+54.331%	56	1,497	-97.857%
2026-05-08	7.0500	7.0500	6.3500	6.3500	+8.362%	3	1,438	-96.693%
2026-05-07	7.0400	7.2400	5.8600	5.8600	+19.592%	58	1,445	-96.416%
2026-05-06	4.9000	5.1000	4.8500	4.9000	+29.288%	47	1,450	-95.714%
2026-05-05	3.7900	3.7900	3.7900	3.7900	+5.571%	1	1,440	-94.459%
2026-05-04	3.8700	4.0100	3.5900	3.5900	-16.512%	21	1,440	-94.150%
2026-05-01	4.5500	4.5500	4.3000	4.3000	+14.667%	95	1,419	-95.116%
2026-04-30	3.5700	3.7500	3.5700	3.7500	+19.048%	121	1,419	-94.400%
2026-04-29	3.3000	3.3000	3.1500	3.1500	-13.699%	57	1,322	-93.333%
2026-04-28	3.7500	3.7500	3.6500	3.6500	-29.537%	7	1,292	-94.247%
2026-04-23	5.4000	5.4000	5.1800	5.1800	-13.378%	7	1,290	-95.946%
2026-04-22	5.9800	5.9800	5.9800	5.9800	-26.173%	2	1,288	-96.488%
2026-04-17	8.0700	8.4000	8.0700	8.1000	+18.248%	26	1,288	-97.407%
2026-04-16	6.8500	6.8500	6.8500	6.8500	-10.458%	1	1,308	-96.934%
2026-04-15	7.7500	7.7500	7.6500	7.6500	+1.325%	5	1,309	-97.255%
2026-04-14	6.7000	7.5500	6.7000	7.5500	+37.774%	6	1,307	-97.219%
2026-04-13	5.5000	5.6000	5.4500	5.4800	-17.594%	25	1,311	-96.168%
2026-04-10	6.5500	6.6500	6.5500	6.6500	+2.308%	24	1,308	-96.842%
2026-04-09	6.1500	6.6500	6.1500	6.5000	+4.167%	20	1,315	-96.769%
2026-04-08	6.6300	6.7300	6.2400	6.2400	+7.586%	31	1,318	-96.635%
2026-04-07	6.0300	6.0300	5.8000	5.8000	-4.918%	44	1,315	-96.379%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-5.719%	2	1,293	-96.557%
2026-04-02	6.2000	6.4700	6.2000	6.4700	-10.759%	6	1,292	-96.754%
2026-04-01	7.2500	7.2500	7.2500	7.2500	-5.229%	25	1,292	-97.103%
2026-03-31	7.3900	7.6500	7.3000	7.6500	+16.794%	29	1,267	-97.255%
2026-03-30	6.7000	6.7000	6.5500	6.5500	-0.758%	2	1,272	-96.794%
2026-03-27	6.4000	6.6000	6.4000	6.6000	+23.364%	36	1,271	-96.818%
2026-03-26	5.4000	5.4000	5.3500	5.3500	-17.819%	7	1,246	-96.075%
2026-03-25	6.6700	6.7000	6.5100	6.5100	+9.781%	8	1,239	-96.774%
2026-03-24	5.7500	5.9500	5.7500	5.9300	+2.241%	29	1,238	-96.459%
2026-03-23	4.8100	5.8000	4.8100	5.8000	+16.000%	2	1,216	-96.379%
2026-03-20	5.4200	5.4200	5.0000	5.0000	-13.495%	31	1,215	-95.800%
2026-03-19	4.8000	5.7800	4.8000	5.7800	-23.947%	29	1,193	-96.367%
2026-03-18	7.5500	7.6000	7.5500	7.6000	-16.022%	53	1,167	-97.237%
2026-03-17	9.8500	9.8500	9.0500	9.0500	-11.965%	57	1,117	-97.680%
2026-03-16	10.2800	10.2800	10.2800	10.2800	-0.676%	10	1,067	-97.957%
2026-03-13	11.7000	11.7000	10.1500	10.3500	-17.200%	86	1,067	-97.971%
2026-03-12	12.9000	12.9000	12.5000	12.5000	-4.798%	128	987	-98.320%
2026-03-11	13.0500	13.5000	13.0000	13.1300	-17.056%	120	1,059	-98.401%
2026-03-10	15.3000	16.0000	15.0000	15.8300	+22.808%	41	941	-98.673%
2026-03-06	12.8900	12.8900	12.8900	12.8900	+9.237%	2	919	-98.371%
2026-03-05	12.0300	12.0300	11.7100	11.8000	-9.579%	415	917	-98.220%
2026-03-04	14.3700	14.3700	13.0500	13.0500	+4.067%	7	860	-98.391%
2026-03-03	12.8200	12.8200	12.5400	12.5400	-30.718%	2	861	-98.325%
2026-03-02	17.2500	18.5000	16.2700	18.1000	-10.750%	82	859	-98.840%
2026-02-27	18.5500	20.9400	18.5500	20.2800	+20.714%	60	865	-98.964%
2026-02-26	15.5100	16.8000	15.5000	16.8000	-9.920%	17	819	-98.750%
2026-02-25	18.5000	18.7300	18.3400	18.6500	+4.599%	243	623	-98.874%
2026-02-24	18.2000	18.5500	17.8300	17.8300	-8.798%	121	623	-98.822%
2026-02-23	17.8500	19.5500	17.5000	19.5500	+27.362%	227	598	-98.926%
2026-02-20	12.2000	15.3500	11.6500	15.3500	+60.733%	63	491	-98.632%
2026-02-19	9.4500	9.6000	9.4500	9.5500	+13.018%	37	441	-97.801%
2026-02-13	8.4500	8.4500	8.4500	8.4500	-3.429%	1	427	-97.515%
2026-02-12	12.6000	12.6000	7.6900	8.7500	-35.897%	35	427	-97.600%
2026-02-11	13.7000	13.7000	13.2100	13.6500	+15.190%	9	441	-98.462%
2026-02-10	12.3500	12.3500	11.6800	11.8500	-15.898%	4	436	-98.228%
2026-02-09	13.6700	14.1000	13.6700	14.0900	+45.408%	75	433	-98.510%
2026-02-05	9.6000	10.4000	8.6700	9.6900	-35.400%	9	365	-97.833%
2026-02-04	18.1000	18.1900	14.8100	15.0000	+3.448%	26	362	-98.600%
2026-02-03	15.5400	16.5500	13.9300	14.5000	+47.959%	60	337	-98.552%
2026-02-02	9.8000	9.8000	9.8000	9.8000	-25.701%	5	284	-97.857%
2026-01-30	24.8600	24.8600	13.1900	13.1900	-59.415%	16	289	-98.408%
2026-01-29	32.5000	32.5000	32.5000	32.5000	+18.397%	1	286	-99.354%
2026-01-27	27.0000	27.4500	27.0000	27.4500	-8.713%	4	286	-99.235%
2026-01-26	28.1500	30.0700	27.0100	30.0700	+40.514%	11	290	-99.302%
2026-01-23	21.4000	21.4000	21.4000	21.4000	+15.364%	1	296	-99.019%
2026-01-22	17.0100	18.5500	17.0100	18.5500	+15.504%	18	297	-98.868%
2026-01-21	17.4000	17.4000	16.0500	16.0600	-11.758%	143	298	-98.692%
2026-01-20	17.8500	18.2000	17.8500	18.2000	+15.190%	8	170	-98.846%
2026-01-16	15.7500	15.9000	14.6500	15.8000	-8.829%	66	123	-98.671%
2026-01-15	15.4800	17.4300	15.4800	17.3300	+0.932%	28	123	-98.788%
2026-01-14	15.9100	17.1700	15.5900	17.1700	+33.619%	22	107	-98.777%
2026-01-13	13.7000	14.2900	12.7300	12.8500	+4.049%	31	99	-98.366%
2026-01-12	11.9000	12.3500	11.9000	12.3500	+35.714%	51	73	-98.300%
2026-01-09	9.0500	9.4900	9.0500	9.1000	+22.642%	47	123	-97.692%
2026-01-08	6.1300	7.4200	6.1300	7.4200	-13.115%	12	128	-97.170%
2026-01-07	8.5300	9.2500	8.4600	8.5400	-13.475%	120	119	-97.541%
2026-01-06	10.2400	10.2400	9.8700	9.8700	+28.516%	3	33	-97.872%
2026-01-05	7.7000	8.0500	7.6800	7.6800	-4.000%	61	5	-97.266%
2025-12-30	8.0000	8.0000	8.0000	8.0000	+17.820%	1	5	-97.375%
2025-12-29	6.7900	6.7900	6.7900	6.7900	-30.144%	1	4	-96.907%
2025-12-26	9.7200	9.7200	9.7200	9.7200	0.000%	3	3	-97.840%