Dark

SLV20260918C83
SLV Sep 18 2026 83.00 Call (SLV260918C00083000)
option OPRA

EOD

Jul 27, 2026

0.2000+5.263%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2000	0.2000	0.2000	+5.263%	3	1,180	0.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,180	+5.263%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,179	-13.043%
2026-07-20	0.1900	0.1900	0.1900	0.1900	0.000%	5	1,178	+5.263%
2026-07-16	0.1800	0.1900	0.1800	0.1900	-9.524%	8	1,178	+5.263%
2026-07-13	0.2100	0.2100	0.2100	0.2100	-32.258%	1	1,178	-4.762%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-3.125%	2	1,179	-35.484%
2026-07-09	0.3500	0.3500	0.3200	0.3200	-15.789%	2	1,179	-37.500%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-19.149%	1	1,179	-47.368%
2026-07-06	0.5100	0.5100	0.4700	0.4700	+4.444%	10	1,179	-57.447%
2026-07-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,178	-55.556%
2026-07-01	0.4400	0.4600	0.4400	0.4500	+7.143%	62	1,178	-55.556%
2026-06-30	0.4300	0.4400	0.4200	0.4200	+7.692%	5	1,165	-52.381%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-15.217%	1	1,162	-48.718%
2026-06-26	0.4300	0.4600	0.4300	0.4600	+12.195%	2	1,162	-56.522%
2026-06-25	0.4100	0.4100	0.4100	0.4100	+13.889%	6	1,161	-51.220%
2026-06-24	0.3900	0.3900	0.3600	0.3600	-32.075%	2	1,167	-44.444%
2026-06-23	0.5400	0.5400	0.5300	0.5300	-24.286%	11	1,169	-62.264%
2026-06-22	0.8100	0.8100	0.7000	0.7000	-29.293%	5	1,173	-71.429%
2026-06-18	0.9900	0.9900	0.9900	0.9900	-18.182%	1	1,191	-79.798%
2026-06-17	1.6300	1.8000	1.2100	1.2100	-19.868%	64	1,191	-83.471%
2026-06-16	1.5100	1.5100	1.5100	1.5100	-19.681%	1	1,191	-86.755%
2026-06-15	1.8800	1.8800	1.8800	1.8800	+22.078%	20	1,213	-89.362%
2026-06-12	1.5400	1.5400	1.5400	1.5400	+20.313%	1	1,213	-87.013%
2026-06-11	1.2800	1.2800	1.2800	1.2800	+4.065%	1	1,213	-84.375%
2026-06-10	1.3000	1.3000	1.1900	1.2300	+6.034%	5	1,214	-83.740%
2026-06-09	1.4500	1.4500	1.1600	1.1600	-24.675%	30	1,213	-82.759%
2026-06-08	1.4300	1.5800	1.4300	1.5400	-2.532%	11	1,187	-87.013%
2026-06-05	1.9000	1.9000	1.5800	1.5800	-38.521%	54	1,180	-87.342%
2026-06-04	2.7400	2.7400	2.5700	2.5700	-1.533%	8	1,176	-92.218%
2026-06-03	2.7600	2.7700	2.6100	2.6100	-17.143%	25	1,182	-92.337%
2026-06-02	3.3500	3.3500	3.1500	3.1500	+1.613%	5	1,183	-93.651%
2026-06-01	3.0100	3.2500	3.0100	3.1000	-10.920%	11	1,186	-93.548%
2026-05-29	3.4000	3.5500	3.4000	3.4800	+4.819%	13	1,179	-94.253%
2026-05-28	2.8800	3.3200	2.8700	3.3200	-0.896%	8	1,181	-93.976%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-14.103%	1	1,177	-94.030%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-13.140%	3	1,178	-94.872%
2026-05-21	3.9500	4.4900	3.9500	4.4900	+4.419%	4	1,178	-95.546%
2026-05-20	3.9000	4.3000	3.9000	4.3000	+6.173%	11	1,178	-95.349%
2026-05-19	4.0000	4.2100	4.0000	4.0500	-20.588%	61	1,169	-95.062%
2026-05-18	5.6000	5.6000	4.9000	5.1000	+1.190%	19	1,169	-96.078%
2026-05-15	5.1600	5.3000	5.0000	5.0400	-37.000%	48	1,169	-96.032%
2026-05-14	8.0000	8.2500	8.0000	8.0000	-22.481%	5	1,178	-97.500%
2026-05-13	9.9000	11.1900	9.9000	10.3200	+9.206%	76	1,178	-98.062%
2026-05-12	8.3500	9.4500	8.0000	9.4500	-0.631%	39	1,178	-97.884%
2026-05-11	9.0500	9.5100	8.7500	9.5100	+37.826%	21	1,178	-97.897%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+46.186%	1	1,135	-97.101%
2026-05-06	4.7000	4.8000	4.7000	4.7200	+36.812%	28	1,136	-95.763%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-16.867%	2	1,128	-94.203%
2026-05-01	4.4700	4.5000	4.1500	4.1500	+38.333%	28	1,128	-95.181%
2026-04-29	3.1500	3.1500	3.0000	3.0000	-14.530%	55	1,128	-93.333%
2026-04-28	3.5400	3.5500	3.5100	3.5100	-20.227%	3	1,125	-94.302%
2026-04-27	4.4500	4.5300	4.3500	4.4000	-9.278%	424	1,123	-95.455%
2026-04-24	4.8500	4.8500	4.8500	4.8500	-10.185%	2	819	-95.876%
2026-04-21	5.8200	5.8200	5.4000	5.4000	-20.821%	3	818	-96.296%
2026-04-20	6.8800	6.8800	6.8200	6.8200	-10.966%	105	818	-97.067%
2026-04-17	7.6600	7.6600	7.6600	7.6600	+15.188%	10	792	-97.389%
2026-04-16	6.6500	6.6500	6.6500	6.6500	-12.153%	9	793	-96.992%
2026-04-15	7.5700	7.5700	7.5700	7.5700	+3.415%	1	793	-97.358%
2026-04-14	6.8000	7.3200	6.8000	7.3200	+38.899%	20	794	-97.268%
2026-04-13	5.2700	5.2700	5.2700	5.2700	-22.500%	5	775	-96.205%
2026-04-08	7.0000	7.0000	6.8000	6.8000	+25.000%	28	775	-97.059%
2026-04-07	5.4400	5.4400	5.4400	5.4400	-12.681%	1	773	-96.324%
2026-04-02	5.9800	6.2300	5.9800	6.2300	-11.631%	5	772	-96.790%
2026-04-01	7.1500	7.1500	7.0500	7.0500	-2.083%	30	772	-97.163%
2026-03-31	7.2000	7.2000	7.2000	7.2000	+13.386%	1	772	-97.222%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+3.420%	50	773	-96.850%
2026-03-27	5.6000	6.4300	5.6000	6.1400	+22.068%	15	803	-96.743%
2026-03-26	5.5800	5.5800	5.0300	5.0300	-23.206%	10	795	-96.024%
2026-03-25	6.5000	6.5500	6.5000	6.5500	+16.756%	37	804	-96.947%
2026-03-24	5.6100	5.6100	5.6100	5.6100	-3.276%	1	805	-96.435%
2026-03-23	5.6500	5.8000	5.5500	5.8000	+10.057%	152	806	-96.552%
2026-03-20	5.2700	5.2700	5.2700	5.2700	+15.570%	1	954	-96.205%
2026-03-19	4.6700	4.7500	4.5600	4.5600	-37.103%	12	953	-95.614%
2026-03-18	7.9200	7.9200	7.2500	7.2500	-17.143%	403	957	-97.241%
2026-03-17	9.6000	9.6000	8.7500	8.7500	-11.168%	50	1,038	-97.714%
2026-03-16	10.1400	10.1400	9.4500	9.8500	-2.475%	25	988	-97.970%
2026-03-13	11.3500	11.3500	10.1000	10.1000	-18.219%	77	965	-98.020%
2026-03-12	12.6000	12.6000	12.3500	12.3500	-4.264%	111	891	-98.381%
2026-03-11	12.7000	12.9000	12.7000	12.9000	-12.838%	115	866	-98.450%
2026-03-10	15.4800	15.4800	14.8000	14.8000	+16.352%	2	846	-98.649%
2026-03-09	12.2600	12.7200	12.2500	12.7200	+10.898%	4	845	-98.428%
2026-03-05	11.5100	11.5100	11.4700	11.4700	-9.969%	199	855	-98.256%
2026-03-04	12.8600	12.8600	12.7400	12.7400	-3.118%	500	756	-98.430%
2026-03-03	13.2000	13.2000	13.1500	13.1500	-19.325%	11	556	-98.479%
2026-03-02	17.0500	17.5500	16.3000	16.3000	-17.048%	14	555	-98.773%
2026-02-27	18.6500	20.7500	18.5200	19.6500	+20.923%	29	545	-98.982%
2026-02-26	15.5000	16.2500	15.0600	16.2500	-9.722%	16	520	-98.769%
2026-02-25	18.1500	18.5000	18.0000	18.0000	+6.635%	11	507	-98.889%
2026-02-24	18.0500	18.0500	16.6000	16.8800	-11.251%	40	507	-98.815%
2026-02-23	17.8500	19.0200	17.3500	19.0200	+62.564%	144	484	-98.948%
2026-02-20	11.7000	11.7000	11.7000	11.7000	+46.250%	10	542	-98.291%
2026-02-18	7.9000	8.0000	7.9000	8.0000	+28.617%	8	532	-97.500%
2026-02-17	6.7000	6.7000	6.1500	6.2200	-22.250%	65	534	-96.785%
2026-02-12	11.3500	11.3500	8.0000	8.0000	-39.163%	259	510	-97.500%
2026-02-11	13.3000	13.3000	13.1500	13.1500	+5.200%	2	260	-98.479%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+23.518%	25	258	-98.400%
2026-02-06	9.6000	10.1700	9.6000	10.1200	+14.350%	29	258	-98.024%
2026-02-05	9.0500	10.6100	8.4500	8.8500	-38.754%	18	249	-97.740%
2026-02-04	17.7500	17.7500	14.4500	14.4500	+0.347%	4	249	-98.616%
2026-02-03	14.6000	15.4500	13.6700	14.4000	+56.522%	20	246	-98.611%
2026-02-02	12.4000	12.4000	9.2000	9.2000	-23.333%	87	240	-97.826%
2026-01-30	23.1500	23.1500	10.6000	12.0000	-64.497%	57	224	-98.333%
2026-01-29	36.7800	36.7800	32.7500	33.8000	+14.771%	16	201	-99.408%
2026-01-28	32.5900	33.0000	29.4500	29.4500	+13.269%	8	215	-99.321%
2026-01-27	26.4400	26.4400	26.0000	26.0000	-26.346%	3	223	-99.231%
2026-01-26	29.5000	35.3000	29.5000	35.3000	+70.531%	23	224	-99.433%
2026-01-23	20.7000	20.7000	20.7000	20.7000	+13.987%	1	241	-99.034%
2026-01-22	17.9200	18.4000	17.9200	18.1600	+10.664%	8	242	-98.899%
2026-01-21	17.2000	17.3900	15.3000	16.4100	-7.809%	173	248	-98.781%
2026-01-20	17.6500	18.2200	17.3000	17.8000	+16.721%	34	124	-98.876%
2026-01-16	14.4500	15.2500	14.4500	15.2500	-7.295%	19	127	-98.689%
2026-01-15	15.1000	16.6300	15.1000	16.4500	-3.632%	17	127	-98.784%
2026-01-14	15.8100	17.2000	15.3500	17.0700	+30.805%	135	113	-98.828%
2026-01-13	13.1500	13.1500	12.6500	13.0500	+8.299%	7	74	-98.467%
2026-01-12	11.9000	12.0500	11.9000	12.0500	+40.116%	6	73	-98.340%
2026-01-09	8.1300	8.6000	8.1300	8.6000	+19.114%	8	69	-97.674%
2026-01-08	7.0700	7.2200	7.0700	7.2200	-15.059%	2	65	-97.230%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-14.401%	2	66	-97.647%
2026-01-06	9.5200	9.9300	9.5200	9.9300	+36.027%	3	64	-97.986%
2026-01-05	7.6800	7.7500	7.3000	7.3000	+23.729%	3	58	-97.260%
2026-01-02	5.9000	5.9400	5.8800	5.9000	+1.375%	9	58	-96.610%
2025-12-31	6.3000	6.3000	5.8200	5.8200	-21.879%	37	17	-96.564%
2025-12-30	8.1000	8.5000	7.4500	7.4500	+37.454%	8	17	-97.315%
2025-12-24	5.3700	5.4200	5.3700	5.4200	0.000%	16	0	-96.310%