Dark

SLV20260918C85
SLV Sep 18 2026 85.00 Call (SLV260918C00085000)
option OPRA

EOD

Jul 30, 2026

0.1700+6.250%(+0.0100)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1300	0.1700	0.1300	0.1700	+6.250%	53	33,112	0.000%
2026-07-29	0.1500	0.1700	0.1400	0.1600	0.000%	920	33,114	+6.250%
2026-07-28	0.1500	0.1600	0.1500	0.1600	0.000%	26	32,855	+6.250%
2026-07-27	0.1800	0.1900	0.1600	0.1600	-15.789%	414	32,830	+6.250%
2026-07-24	0.1800	0.1900	0.1800	0.1900	+5.556%	97	32,866	-10.526%
2026-07-23	0.2200	0.2200	0.1800	0.1800	-33.333%	54	32,825	-5.556%
2026-07-22	0.2000	0.2800	0.2000	0.2700	+42.105%	50	32,819	-37.037%
2026-07-21	0.1800	0.2000	0.1800	0.1900	+18.750%	777	32,824	-10.526%
2026-07-20	0.1500	0.1700	0.1500	0.1600	0.000%	118	32,123	+6.250%
2026-07-17	0.1500	0.1600	0.1500	0.1600	-5.882%	80	32,142	+6.250%
2026-07-16	0.1700	0.1800	0.1600	0.1700	-15.000%	84	32,142	0.000%
2026-07-15	0.2200	0.2200	0.2000	0.2000	-16.667%	414	32,152	-15.000%
2026-07-14	0.2400	0.2400	0.2400	0.2400	+9.091%	1	32,190	-29.167%
2026-07-13	0.2300	0.2300	0.2200	0.2200	-18.519%	34	32,190	-22.727%
2026-07-10	0.2600	0.2800	0.2600	0.2700	-10.000%	26	32,165	-37.037%
2026-07-09	0.3100	0.3300	0.3000	0.3000	+3.448%	66	32,149	-43.333%
2026-07-08	0.2900	0.3000	0.2600	0.2900	-17.143%	205	32,095	-41.379%
2026-07-07	0.4000	0.4000	0.3300	0.3500	-25.532%	522	32,079	-51.429%
2026-07-06	0.4500	0.4700	0.4400	0.4700	+14.634%	29	32,533	-63.830%
2026-07-02	0.4800	0.5100	0.4000	0.4100	+2.500%	57	33,758	-58.537%
2026-07-01	0.3700	0.4400	0.3700	0.4000	-2.439%	2,365	33,758	-57.500%
2026-06-30	0.3400	0.4200	0.3400	0.4100	+24.242%	413	34,560	-58.537%
2026-06-29	0.3600	0.3800	0.3300	0.3300	-17.500%	231	34,566	-48.485%
2026-06-26	0.3600	0.4400	0.3600	0.4000	+2.564%	86	34,518	-57.500%
2026-06-25	0.3500	0.4100	0.3500	0.3900	+14.706%	225	34,536	-56.410%
2026-06-24	0.3300	0.3600	0.2900	0.3400	-19.048%	2,158	34,517	-50.000%
2026-06-23	0.5000	0.5400	0.4200	0.4200	-32.258%	924	34,718	-59.524%
2026-06-22	0.8900	0.9200	0.6200	0.6200	-25.301%	515	34,793	-72.581%
2026-06-18	1.0800	1.0800	0.8000	0.8300	-26.549%	1,313	34,369	-79.518%
2026-06-17	1.3600	1.6600	1.1000	1.1300	-17.518%	814	34,369	-84.956%
2026-06-16	1.5400	1.5400	1.2700	1.3700	-10.458%	13,288	34,369	-87.591%
2026-06-15	1.7700	1.7700	1.5100	1.5300	+12.500%	196	24,394	-88.889%
2026-06-12	1.3400	1.4300	1.2300	1.3600	-2.857%	357	24,394	-87.500%
2026-06-11	0.9700	1.4600	0.9600	1.4000	+42.857%	1,477	24,394	-87.857%
2026-06-10	1.1400	1.1800	0.9800	0.9800	-8.411%	3,545	23,921	-82.653%
2026-06-09	1.3600	1.3600	1.0200	1.0700	-21.324%	1,239	21,539	-84.112%
2026-06-08	1.3400	1.4300	1.2900	1.3600	+7.937%	243	21,289	-87.500%
2026-06-05	1.7500	1.8900	1.2600	1.2600	-45.455%	418	21,351	-86.508%
2026-06-04	2.5800	2.6200	2.2800	2.3100	-2.941%	323	21,346	-92.641%
2026-06-03	2.5500	2.5500	2.3500	2.3800	-17.931%	545	21,388	-92.857%
2026-06-02	3.0000	3.1500	2.8500	2.9000	+3.571%	375	22,279	-94.138%
2026-06-01	2.9000	2.9600	2.7000	2.8000	-11.672%	191	22,010	-93.929%
2026-05-29	3.1500	3.5000	2.9300	3.1700	-0.938%	1,118	22,092	-94.637%
2026-05-28	2.6600	3.2600	2.6000	3.2000	+6.667%	607	21,598	-94.688%
2026-05-27	3.1000	3.1500	2.9600	3.0000	-22.481%	440	21,173	-94.333%
2026-05-26	3.6000	3.8700	3.5500	3.8700	+3.200%	208	21,226	-95.607%
2026-05-22	4.0000	4.0000	3.5000	3.7500	-10.287%	146	21,229	-95.467%
2026-05-21	3.5000	4.2000	3.5000	4.1800	+5.823%	108	21,336	-95.933%
2026-05-20	3.7500	4.1000	3.5000	3.9500	+14.493%	1,954	21,336	-95.696%
2026-05-19	3.8100	4.0700	3.4500	3.4500	-28.866%	401	20,892	-95.072%
2026-05-18	5.1000	5.2500	4.6000	4.8500	+4.301%	621	20,892	-96.495%
2026-05-15	5.0000	5.0500	4.6500	4.6500	-34.507%	312	20,892	-96.344%
2026-05-14	8.2000	8.2000	7.1000	7.1000	-26.425%	144	20,368	-97.606%
2026-05-13	9.1600	10.7000	9.0000	9.6500	+4.891%	23,120	20,369	-98.238%
2026-05-12	8.0500	9.2000	7.2200	9.2000	+3.955%	1,165	20,369	-98.152%
2026-05-11	8.3000	8.9700	7.9000	8.8500	+51.282%	852	20,369	-98.079%
2026-05-08	6.1000	6.3500	5.7100	5.8500	+7.143%	1,249	14,331	-97.094%
2026-05-07	5.9100	6.6500	5.3700	5.4600	+20.796%	534	13,979	-96.886%
2026-05-06	4.1000	4.5500	4.1000	4.5200	+45.806%	551	14,109	-96.239%
2026-05-05	3.2500	3.4500	3.1000	3.1000	-4.615%	1,169	13,748	-94.516%
2026-05-04	3.2500	3.2500	3.1900	3.2500	-13.564%	140	13,356	-94.769%
2026-05-01	3.5000	4.1000	3.5000	3.7600	+17.500%	2,370	13,788	-95.479%
2026-04-30	3.2100	3.2100	3.1100	3.2000	+11.498%	126	13,788	-94.688%
2026-04-29	2.9100	2.9600	2.7200	2.8700	-10.313%	1,413	13,670	-94.077%
2026-04-28	3.3700	3.3700	3.2000	3.2000	-20.988%	445	12,412	-94.688%
2026-04-27	4.1600	4.2000	4.0500	4.0500	-11.184%	851	12,491	-95.802%
2026-04-24	4.4500	4.7800	4.4500	4.5600	+0.220%	48	11,924	-96.272%
2026-04-23	4.9500	4.9500	4.5500	4.5500	-16.052%	230	11,888	-96.264%
2026-04-22	5.5500	5.5500	5.4200	5.4200	+8.400%	2	11,878	-96.863%
2026-04-21	5.6900	5.6900	5.0000	5.0000	-22.601%	119	11,771	-96.600%
2026-04-20	6.6400	6.6500	6.4000	6.4600	-9.650%	36	11,771	-97.368%
2026-04-17	7.2300	7.7800	7.1000	7.1500	+16.071%	1,151	11,779	-97.622%
2026-04-16	6.2500	6.2500	6.1600	6.1600	-8.741%	17	11,862	-97.240%
2026-04-15	7.0800	7.1000	6.7500	6.7500	-2.032%	141	11,849	-97.481%
2026-04-14	5.8900	6.9000	5.8900	6.8900	+39.192%	101	11,893	-97.533%
2026-04-13	5.1200	5.1200	4.8500	4.9500	-14.655%	209	11,811	-96.566%
2026-04-10	6.1000	6.1000	5.7500	5.8000	-0.344%	9	11,869	-97.069%
2026-04-09	5.8500	6.0500	5.8200	5.8200	-1.689%	123	11,867	-97.079%
2026-04-08	6.4800	6.6000	5.8500	5.9200	+7.636%	79	11,750	-97.128%
2026-04-07	5.3700	5.5000	5.0000	5.5000	-5.172%	83	11,754	-96.909%
2026-04-06	5.8500	5.9500	5.6000	5.8000	-2.521%	81	11,792	-97.069%
2026-04-02	5.3000	5.9500	5.3000	5.9500	-12.242%	283	11,642	-97.143%
2026-04-01	6.9500	6.9500	6.6700	6.7800	-4.372%	41	11,642	-97.493%
2026-03-31	6.5500	7.1000	6.4500	7.0900	+22.241%	240	11,637	-97.602%
2026-03-30	5.9100	6.1200	5.7700	5.8000	-4.448%	56	11,715	-97.069%
2026-03-27	5.2100	6.2500	5.2100	6.0700	+26.458%	252	11,736	-97.199%
2026-03-26	5.1000	5.3400	4.6600	4.8000	-20.398%	147	11,596	-96.458%
2026-03-25	6.2000	6.4500	6.0300	6.0300	+12.291%	848	11,852	-97.181%
2026-03-24	4.9600	5.5500	4.9000	5.3700	-1.105%	150	11,148	-96.834%
2026-03-23	4.5100	5.5400	4.5100	5.4300	+24.828%	578	11,084	-96.869%
2026-03-20	4.8800	4.9000	4.3000	4.3500	-18.539%	229	10,947	-96.092%
2026-03-19	4.4300	5.3400	4.2000	5.3400	-18.473%	630	10,832	-96.816%
2026-03-18	7.2000	7.3900	6.5000	6.5500	-20.989%	3,443	10,538	-97.405%
2026-03-17	9.2000	9.2000	8.2900	8.2900	-10.378%	4,241	13,046	-97.949%
2026-03-16	9.5500	9.6500	8.9600	9.2500	-2.632%	3,475	10,527	-98.162%
2026-03-13	11.0000	11.4000	9.4000	9.5000	-19.423%	7,094	7,172	-98.211%
2026-03-12	12.3900	12.3900	11.7000	11.7900	-6.429%	3,035	6,760	-98.558%
2026-03-11	12.4600	12.6000	12.1500	12.6000	-10.638%	30	9,340	-98.651%
2026-03-10	14.0700	14.9800	13.9700	14.1000	+11.287%	362	9,335	-98.794%
2026-03-09	11.7000	12.8200	11.4800	12.6700	+8.014%	226	9,205	-98.658%
2026-03-06	11.2700	12.2900	11.1600	11.7300	+10.660%	82	9,056	-98.551%
2026-03-05	11.7000	12.2200	10.5500	10.6000	-14.378%	397	9,033	-98.396%
2026-03-04	13.6000	13.6000	12.2500	12.3800	-2.366%	530	8,921	-98.627%
2026-03-03	12.7000	13.0000	11.8000	12.6800	-25.630%	397	8,666	-98.659%
2026-03-02	16.1000	17.5300	15.2000	17.0500	-11.886%	590	8,793	-99.003%
2026-02-27	18.0300	20.0200	18.0300	19.3500	+20.862%	126	8,680	-99.121%
2026-02-26	15.1000	16.0100	14.5300	16.0100	-4.132%	504	8,735	-98.938%
2026-02-25	18.0000	18.0000	16.7000	16.7000	+1.212%	112	8,866	-98.982%
2026-02-24	17.4700	17.8000	16.0500	16.5000	-11.906%	163	8,866	-98.970%
2026-02-23	15.4800	18.9500	15.4800	18.7300	+32.837%	2,705	8,824	-99.092%
2026-02-20	10.1500	14.4100	10.1500	14.1000	+59.142%	1,152	8,139	-98.794%
2026-02-19	8.5500	9.3000	8.3000	8.8600	+6.747%	69	7,582	-98.081%
2026-02-18	7.7000	8.7500	7.7000	8.3000	+33.013%	1,039	7,544	-97.952%
2026-02-17	6.3100	6.4000	5.8300	6.2400	-15.676%	471	8,413	-97.276%
2026-02-13	8.6900	8.6900	7.4000	7.4000	-3.268%	115	8,255	-97.703%
2026-02-12	9.8500	9.8500	7.1000	7.6500	-39.334%	92	8,255	-97.778%
2026-02-11	12.7000	13.0000	12.2000	12.6100	+13.706%	102	8,290	-98.652%
2026-02-10	12.4000	12.4500	11.0900	11.0900	-16.867%	219	8,266	-98.467%
2026-02-09	11.2500	13.3400	11.2500	13.3400	+29.515%	20	8,208	-98.726%
2026-02-06	8.9500	10.3200	8.9500	10.3000	+25.610%	333	8,210	-98.350%
2026-02-05	9.0600	10.1100	8.0000	8.2000	-42.857%	178	8,396	-97.927%
2026-02-04	16.9500	17.2000	13.1800	14.3500	+5.128%	83	8,301	-98.815%
2026-02-03	14.1500	15.5100	12.9000	13.6500	+31.124%	576	8,258	-98.755%
2026-02-02	12.2500	12.2500	8.5000	10.4100	-15.709%	483	8,418	-98.367%
2026-01-30	21.5600	23.2200	10.3000	12.3500	-61.102%	3,765	8,100	-98.623%
2026-01-29	36.0000	36.0000	27.4000	31.7500	-4.367%	111	5,198	-99.465%
2026-01-28	31.5500	33.6000	30.1500	33.2000	+14.483%	29	5,192	-99.488%
2026-01-27	26.6500	29.0000	25.0000	29.0000	+8.614%	51	5,193	-99.414%
2026-01-26	26.5300	34.8500	26.4000	26.7000	+23.611%	962	5,182	-99.363%
2026-01-23	19.6300	21.6000	19.1900	21.6000	+25.290%	155	5,344	-99.213%
2026-01-22	16.0900	17.6500	15.9500	17.2400	+13.049%	4,198	5,332	-99.014%
2026-01-21	17.0000	17.0500	14.8000	15.2500	-10.294%	2,683	6,772	-98.885%
2026-01-20	17.5000	17.6500	16.5000	17.0000	+15.254%	2,540	4,859	-99.000%
2026-01-16	13.8000	14.8000	13.8000	14.7500	-6.940%	3,848	4,226	-98.847%
2026-01-15	14.0000	16.3000	14.0000	15.8500	-3.647%	3,578	4,226	-98.927%
2026-01-14	14.8000	16.5500	14.7000	16.4500	+37.657%	3,658	6,123	-98.967%
2026-01-13	12.7600	13.3000	11.9500	11.9500	+6.696%	343	6,193	-98.577%
2026-01-12	11.1000	11.9000	11.0000	11.2000	+31.610%	482	5,941	-98.482%
2026-01-09	7.7600	8.6000	7.7100	8.5100	+19.691%	262	6,137	-98.002%
2026-01-08	6.1900	7.1200	6.1900	7.1100	-10.227%	34	6,368	-97.609%
2026-01-07	7.6900	8.5000	7.6500	7.9200	-17.500%	150	6,348	-97.854%
2026-01-06	8.5300	9.6000	8.5300	9.6000	+35.785%	3,565	6,332	-98.229%
2026-01-05	6.7800	7.4000	6.7000	7.0700	+20.855%	460	3,472	-97.595%
2026-01-02	6.6000	6.6000	5.5500	5.8500	+3.357%	49	3,472	-97.094%
2025-12-31	5.8000	6.3400	5.2500	5.6600	-20.282%	196	3,386	-96.996%
2025-12-30	7.3300	8.3800	7.0000	7.1000	+13.419%	125	3,386	-97.606%
2025-12-29	6.1500	6.6100	5.6000	6.2600	-30.829%	247	3,302	-97.284%
2025-12-26	6.3200	9.0500	6.3200	9.0500	+67.593%	421	3,149	-98.122%
2025-12-24	5.1500	5.4000	4.9500	5.4000	+5.882%	9	2,823	-96.852%
2025-12-23	4.4100	5.1000	4.4000	5.1000	+33.159%	85	2,823	-96.667%
2025-12-22	4.1000	4.1500	3.8000	3.8300	+9.429%	30	2,801	-95.561%
2025-12-19	3.0500	3.6500	3.0500	3.5000	+11.465%	71	2,798	-95.143%
2025-12-18	3.2800	3.2800	3.1400	3.1400	-11.549%	2	2,819	-94.586%
2025-12-17	3.1800	3.6600	3.1500	3.5500	+33.459%	1,145	2,821	-95.211%
2025-12-16	2.7600	2.7900	2.5700	2.6600	-11.333%	1,801	1,774	-93.609%
2025-12-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-94.333%