Dark

SLV20260918C86
SLV Sep 18 2026 86.00 Call (SLV260918C00086000)
option OPRA

EOD

Jul 30, 2026

0.14000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	0.000%	1	5,209	0.000%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-44.000%	5	5,214	0.000%
2026-07-22	0.2600	0.2700	0.2500	0.2500	+25.000%	346	5,214	-44.000%
2026-07-21	0.1800	0.2000	0.1800	0.2000	+17.647%	242	5,123	-30.000%
2026-07-20	0.1700	0.1700	0.1700	0.1700	0.000%	1	5,021	-17.647%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-15.000%	1	5,021	-17.647%
2026-07-15	0.1900	0.2000	0.1900	0.2000	-16.667%	8	5,021	-30.000%
2026-07-14	0.2300	0.2400	0.2300	0.2400	+26.316%	3	5,029	-41.667%
2026-07-13	0.2200	0.2200	0.1900	0.1900	-26.923%	9	5,028	-26.316%
2026-07-10	0.2500	0.2600	0.2500	0.2600	-13.333%	3	5,033	-46.154%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+7.143%	1	5,034	-53.333%
2026-07-08	0.2600	0.2800	0.2600	0.2800	-12.500%	5	5,035	-50.000%
2026-07-07	0.3600	0.3600	0.3200	0.3200	-17.949%	5	5,039	-56.250%
2026-07-06	0.3900	0.3900	0.3900	0.3900	0.000%	4	5,042	-64.103%
2026-07-02	0.4500	0.4500	0.3900	0.3900	0.000%	210	5,034	-64.103%
2026-07-01	0.4000	0.4100	0.3900	0.3900	+5.405%	6	5,034	-64.103%
2026-06-30	0.3700	0.3700	0.3700	0.3700	+19.355%	1	5,034	-62.162%
2026-06-29	0.3400	0.3400	0.3100	0.3100	-22.500%	2	5,033	-54.839%
2026-06-26	0.3900	0.4100	0.3900	0.4000	+8.108%	3	5,033	-65.000%
2026-06-25	0.3300	0.3700	0.3300	0.3700	+12.121%	18	5,033	-62.162%
2026-06-24	0.3400	0.3400	0.3000	0.3300	-19.512%	33	5,036	-57.576%
2026-06-23	0.4800	0.4800	0.4100	0.4100	-32.787%	4	5,025	-65.854%
2026-06-22	0.7900	0.7900	0.6100	0.6100	-22.785%	254	5,029	-77.049%
2026-06-18	0.9100	0.9100	0.7900	0.7900	-43.571%	455	5,239	-82.278%
2026-06-17	1.4000	1.4000	1.4000	1.4000	+13.821%	1	5,239	-90.000%
2026-06-16	1.2900	1.2900	1.2300	1.2300	-14.583%	52	5,239	-88.618%
2026-06-15	1.6000	1.6000	1.4400	1.4400	+6.667%	4	5,208	-90.278%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+45.161%	2	5,208	-89.630%
2026-06-11	0.9800	0.9800	0.9300	0.9300	+2.198%	107	5,208	-84.946%
2026-06-10	1.1000	1.1000	0.9100	0.9100	-9.000%	475	5,242	-84.615%
2026-06-09	1.0500	1.0500	0.9700	1.0000	-27.007%	19	4,934	-86.000%
2026-06-08	1.2400	1.3700	1.2400	1.3700	+9.600%	10	4,925	-89.781%
2026-06-05	1.7200	1.7200	1.2500	1.2500	-42.922%	165	4,926	-88.800%
2026-06-04	2.3300	2.3300	2.1700	2.1900	-5.195%	33	4,967	-93.607%
2026-06-03	2.3400	2.3600	2.2500	2.3100	-14.760%	34	4,968	-93.939%
2026-06-02	2.9800	2.9800	2.7100	2.7100	+1.119%	55	4,975	-94.834%
2026-06-01	2.8000	2.8300	2.6800	2.6800	-12.418%	15	4,975	-94.776%
2026-05-29	2.8900	3.1100	2.8900	3.0600	+0.328%	11	4,962	-95.425%
2026-05-28	2.5400	3.0800	2.5400	3.0500	+4.811%	11	4,961	-95.410%
2026-05-27	3.0500	3.0500	2.9100	2.9100	-14.412%	10	4,956	-95.189%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-13.924%	5	4,955	-95.882%
2026-05-21	3.4800	3.9500	3.4800	3.9500	+2.067%	432	4,957	-96.456%
2026-05-20	3.8400	3.8700	3.8000	3.8700	+11.527%	48	4,957	-96.382%
2026-05-19	3.6200	3.9200	3.4700	3.4700	-23.736%	552	4,619	-95.965%
2026-05-18	4.8700	5.0100	4.5000	4.5500	-1.087%	5	4,619	-96.923%
2026-05-15	4.6000	4.9000	4.5300	4.6000	-33.333%	35	4,619	-96.957%
2026-05-14	7.2000	7.6800	6.9000	6.9000	-26.361%	9	4,554	-97.971%
2026-05-13	8.9500	10.3400	8.9500	9.3700	+8.324%	32	4,556	-98.506%
2026-05-12	8.1300	8.6500	8.0500	8.6500	0.000%	5	4,556	-98.382%
2026-05-11	7.8000	8.7000	7.8000	8.6500	+103.529%	259	4,556	-98.382%
2026-05-06	4.1000	4.2500	4.1000	4.2500	+32.813%	6	4,452	-96.706%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+1.911%	1	4,451	-95.625%
2026-05-04	3.1000	3.1400	3.1000	3.1400	-13.973%	3	4,450	-95.541%
2026-05-01	3.7500	3.8000	3.6500	3.6500	+17.742%	7	4,440	-96.164%
2026-04-30	3.0000	3.1000	2.9900	3.1000	+14.815%	319	4,440	-95.484%
2026-04-29	2.7500	2.7500	2.7000	2.7000	-30.769%	135	4,329	-94.815%
2026-04-27	4.0400	4.0400	3.8500	3.9000	-8.235%	549	4,329	-96.410%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-16.667%	5	4,160	-96.706%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-29.655%	1	4,165	-97.255%
2026-04-17	7.1200	7.2500	7.1200	7.2500	+20.833%	2	4,165	-98.069%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-9.774%	1	4,164	-97.667%
2026-04-14	5.9500	6.6500	5.9500	6.6500	+14.655%	86	4,163	-97.895%
2026-04-10	5.8000	5.8000	5.8000	5.8000	0.000%	1	4,077	-97.586%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-8.661%	110	4,077	-97.586%
2026-04-08	6.3500	6.3500	6.3500	6.3500	-3.495%	10	3,967	-97.795%
2026-03-31	6.5800	6.5800	6.5800	6.5800	+43.043%	1	3,967	-97.872%
2026-03-26	5.1200	5.1200	4.6000	4.6000	-24.590%	2	3,966	-96.957%
2026-03-25	6.0000	6.1000	6.0000	6.1000	+16.190%	262	3,967	-97.705%
2026-03-23	5.1500	5.2500	5.1500	5.2500	+15.894%	2	3,987	-97.333%
2026-03-20	4.6500	4.6500	4.4700	4.5300	-12.039%	6	3,987	-96.909%
2026-03-19	4.2500	5.1500	4.2500	5.1500	-23.704%	22	3,981	-97.282%
2026-03-18	6.9800	6.9800	6.7500	6.7500	-16.667%	17	3,970	-97.926%
2026-03-17	8.1000	8.1000	8.1000	8.1000	-12.903%	100	3,962	-98.272%
2026-03-16	9.3000	9.3000	9.3000	9.3000	-3.125%	100	3,872	-98.495%
2026-03-13	10.6500	10.6500	9.6000	9.6000	-33.333%	103	3,872	-98.542%
2026-03-10	14.4000	14.4000	14.4000	14.4000	+16.129%	1	3,772	-99.028%
2026-03-09	12.4000	12.4000	12.4000	12.4000	+8.014%	14	3,772	-98.871%
2026-03-05	11.5200	11.5200	11.4700	11.4800	-5.124%	100	3,772	-98.780%
2026-03-04	12.1100	12.1100	12.1000	12.1000	-2.341%	12	3,772	-98.843%
2026-03-03	12.4000	12.4500	12.3900	12.3900	-19.020%	15	3,773	-98.870%
2026-03-02	15.5000	15.5000	15.3000	15.3000	-18.919%	4	3,778	-99.085%
2026-02-27	17.9800	18.8700	17.9800	18.8700	+36.541%	7	3,777	-99.258%
2026-02-26	14.5000	14.5000	13.8200	13.8200	-15.886%	2	3,779	-98.987%
2026-02-25	17.5800	17.5800	16.4300	16.4300	-2.202%	22	3,779	-99.148%
2026-02-24	16.8000	16.8000	16.8000	16.8000	-8.397%	1	3,779	-99.167%
2026-02-23	16.8000	18.3400	16.8000	18.3400	+41.077%	11	3,779	-99.237%
2026-02-20	10.3500	13.0000	10.3500	13.0000	+43.646%	6,526	3,776	-98.923%
2026-02-19	9.0500	9.0500	9.0500	9.0500	+7.101%	19	7,535	-98.453%
2026-02-18	7.9000	8.4500	7.9000	8.4500	+46.957%	7	7,521	-98.343%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-28.125%	8	7,514	-97.565%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+1.266%	100	7,614	-98.250%
2026-02-12	10.9000	10.9000	7.8500	7.9000	-31.304%	16	7,614	-98.228%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-12.080%	1	7,605	-98.783%
2026-02-09	12.5000	13.0800	12.5000	13.0800	+51.564%	29	7,606	-98.930%
2026-02-05	8.9300	9.5500	8.6300	8.6300	-37.914%	11	7,580	-98.378%
2026-02-04	16.1500	16.3000	13.0500	13.9000	+4.120%	14	7,580	-98.993%
2026-02-03	13.9000	15.1500	13.2000	13.3500	+29.612%	18	7,589	-98.951%
2026-02-02	11.5500	11.5500	8.4100	10.3000	-12.712%	6,839	7,592	-98.641%
2026-01-30	21.5000	22.1900	11.2500	11.8000	-62.835%	105	1,138	-98.814%
2026-01-29	32.4000	32.4000	31.7500	31.7500	-0.781%	2	1,071	-99.559%
2026-01-28	29.6700	32.0000	29.6700	32.0000	+29.607%	5	1,070	-99.563%
2026-01-27	27.5600	27.5600	24.6900	24.6900	-4.855%	38	1,074	-99.433%
2026-01-26	26.0500	31.9600	25.9500	25.9500	+23.278%	75	1,052	-99.461%
2026-01-23	19.0000	21.0500	19.0000	21.0500	+26.807%	56	1,053	-99.335%
2026-01-22	16.8500	17.0000	16.5400	16.6000	+11.186%	7	1,007	-99.157%
2026-01-21	16.6000	16.6000	14.5500	14.9300	-9.240%	1,755	1,003	-99.062%
2026-01-20	17.0000	17.2000	16.2500	16.4500	+3.070%	298	1,993	-99.149%
2026-01-15	15.9600	15.9600	15.9600	15.9600	-0.437%	85	1,992	-99.123%
2026-01-14	14.3600	16.0300	14.3600	16.0300	+30.114%	681	1,992	-99.127%
2026-01-13	12.4000	12.9700	12.3200	12.3200	+12.511%	1,232	1,752	-98.864%
2026-01-12	11.3000	11.5800	10.9500	10.9500	+33.863%	575	532	-98.721%
2026-01-09	8.1800	8.1800	8.1800	8.1800	+24.505%	1	62	-98.289%
2026-01-08	6.5700	6.5700	6.5700	6.5700	-14.675%	1	61	-97.869%
2026-01-07	7.6600	7.7000	7.6600	7.7000	-16.395%	90	60	-98.182%
2026-01-06	9.1700	9.2100	9.1700	9.2100	0.000%	31	31	-98.480%