Dark

SLV20260918C87
SLV Sep 18 2026 87.00 Call (SLV260918C00087000)
option OPRA

EOD

Jul 30, 2026

0.1400-6.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1300	0.1400	0.1300	0.1400	-6.667%	2	2,657	0.000%
2026-07-27	0.1700	0.1700	0.1500	0.1500	-6.250%	6	2,656	-6.667%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-38.462%	1	2,652	-12.500%
2026-07-22	0.2500	0.2600	0.2500	0.2600	+44.444%	51	2,651	-46.154%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+28.571%	2	2,652	-22.222%
2026-07-20	0.1600	0.1600	0.1400	0.1400	-36.364%	2	2,652	0.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-24.138%	5	2,651	-36.364%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-12.121%	1	2,656	-51.724%
2026-07-07	0.3400	0.3400	0.3300	0.3300	-21.429%	8	2,659	-57.576%
2026-07-06	0.4000	0.4200	0.4000	0.4200	+20.000%	2	2,657	-66.667%
2026-07-02	0.4000	0.4000	0.3500	0.3500	-7.895%	14	2,645	-60.000%
2026-07-01	0.3900	0.3900	0.3700	0.3800	+5.556%	13	2,645	-63.158%
2026-06-30	0.3700	0.3700	0.3600	0.3600	+12.500%	8	2,647	-61.111%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-8.571%	11	2,639	-56.250%
2026-06-25	0.3300	0.3600	0.3300	0.3500	+20.690%	8	2,637	-60.000%
2026-06-24	0.3200	0.3200	0.2900	0.2900	-23.684%	898	2,633	-51.724%
2026-06-23	0.4800	0.4800	0.3800	0.3800	-33.333%	17	2,954	-63.158%
2026-06-22	0.6400	0.6400	0.5700	0.5700	-20.833%	5	2,959	-75.439%
2026-06-18	0.8800	0.8800	0.7200	0.7200	-44.186%	5	3,061	-80.556%
2026-06-17	1.1900	1.4500	1.1900	1.2900	+9.322%	203	3,061	-89.147%
2026-06-16	1.4000	1.4000	1.1800	1.1800	-15.714%	8	3,061	-88.136%
2026-06-15	1.5400	1.5400	1.4000	1.4000	+11.111%	536	3,099	-90.000%
2026-06-12	1.1900	1.3000	1.1900	1.2600	+21.154%	190	3,099	-88.889%
2026-06-11	0.9200	1.0700	0.8900	1.0400	+14.286%	337	3,099	-86.538%
2026-06-10	0.9800	0.9900	0.9100	0.9100	-6.186%	422	2,988	-84.615%
2026-06-09	1.1800	1.1800	0.9700	0.9700	-22.400%	6	2,771	-85.567%
2026-06-08	1.1800	1.2500	1.1800	1.2500	+0.806%	10	2,769	-88.800%
2026-06-05	1.4800	1.4800	1.2400	1.2400	-41.784%	980	2,761	-88.710%
2026-06-04	2.1300	2.1300	2.1300	2.1300	-3.620%	1	2,742	-93.427%
2026-06-03	2.2100	2.2300	2.2100	2.2100	-13.672%	3	2,743	-93.665%
2026-06-01	2.6800	2.6800	2.5600	2.5600	-13.805%	24	2,744	-94.531%
2026-05-28	2.9700	2.9700	2.9700	2.9700	+4.577%	1	2,727	-95.286%
2026-05-27	2.8500	2.8500	2.8400	2.8400	-13.939%	17	2,728	-95.070%
2026-05-26	3.3500	3.3500	3.3000	3.3000	-5.983%	5	2,728	-95.758%
2026-05-22	3.6000	3.6000	3.3100	3.5100	-9.302%	6	2,729	-96.011%
2026-05-21	3.5000	3.8700	3.5000	3.8700	+6.319%	2	2,735	-96.382%
2026-05-19	3.5500	3.7000	3.5500	3.6400	-16.322%	76	2,735	-96.154%
2026-05-18	4.7200	4.7200	4.3500	4.3500	-6.652%	2	2,734	-96.782%
2026-05-15	4.5300	4.6600	4.5300	4.6600	-35.278%	2	2,734	-96.996%
2026-05-14	7.2200	7.2200	7.2000	7.2000	-20.000%	95	2,757	-98.056%
2026-05-13	8.7500	9.9300	8.7100	9.0000	+7.784%	20	2,733	-98.444%
2026-05-12	8.3500	8.3500	8.3500	8.3500	-0.595%	1	2,733	-98.323%
2026-05-11	8.0500	8.4200	7.7700	8.4000	+53.285%	284	2,733	-98.333%
2026-05-08	5.8500	5.8500	5.4800	5.4800	+8.087%	13	2,749	-97.445%
2026-05-07	5.1600	5.1600	5.0700	5.0700	+28.030%	7	2,753	-97.239%
2026-05-06	3.9600	3.9600	3.9600	3.9600	+32.000%	1	2,750	-96.465%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-13.043%	1	2,750	-95.333%
2026-05-01	3.6500	3.7000	3.4500	3.4500	+15.000%	564	2,275	-95.942%
2026-04-30	2.8800	3.0000	2.8400	3.0000	+13.636%	169	2,275	-95.333%
2026-04-29	2.6400	2.6400	2.6400	2.6400	-10.811%	110	2,199	-94.697%
2026-04-28	2.9600	2.9600	2.9600	2.9600	-21.067%	1	2,230	-95.270%
2026-04-27	3.8000	3.8300	3.7500	3.7500	-11.348%	479	2,229	-96.267%
2026-04-24	4.2300	4.2300	4.2300	4.2300	-3.864%	1	2,086	-96.690%
2026-04-23	4.5000	4.5000	4.4000	4.4000	-11.824%	12	2,085	-96.818%
2026-04-22	5.1500	5.1500	4.9900	4.9900	+7.312%	19	2,079	-97.194%
2026-04-21	4.9000	4.9000	4.6500	4.6500	-19.550%	3	2,062	-96.989%
2026-04-16	5.8300	5.8300	5.7800	5.7800	+15.600%	2	2,062	-97.578%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-9.910%	1	2,061	-97.200%
2026-04-09	5.2000	5.5500	5.2000	5.5500	-0.893%	282	2,061	-97.477%
2026-04-08	6.2500	6.2500	5.6000	5.6000	-10.970%	12	1,910	-97.500%
2026-04-01	6.2900	6.2900	6.2900	6.2900	+35.269%	1	1,898	-97.774%
2026-03-26	4.6500	4.6500	4.6500	4.6500	-21.320%	2	1,897	-96.989%
2026-03-25	6.0000	6.0000	5.9100	5.9100	+18.675%	3	1,897	-97.631%
2026-03-24	4.9800	4.9800	4.9800	4.9800	-1.775%	1	1,895	-97.189%
2026-03-23	5.0700	5.0700	5.0700	5.0700	+12.168%	1	1,895	-97.239%
2026-03-20	4.5200	4.5200	4.5200	4.5200	-7.377%	1	1,895	-96.903%
2026-03-19	4.8800	4.8800	4.8800	4.8800	-47.527%	6	1,894	-97.131%
2026-03-13	9.3000	9.3000	9.3000	9.3000	-19.271%	1	1,894	-98.495%
2026-03-12	11.5200	11.5200	11.5200	11.5200	-19.384%	1	1,893	-98.785%
2026-03-10	13.8000	14.2900	13.8000	14.2900	+19.083%	23	1,901	-99.020%
2026-03-03	11.5200	12.0000	11.5200	12.0000	-28.273%	2	2,501	-98.833%
2026-03-02	16.7300	16.7300	16.7300	16.7300	-9.273%	1	2,500	-99.163%
2026-02-27	17.8500	19.1000	17.8000	18.4400	+30.502%	41	2,499	-99.241%
2026-02-26	14.1300	14.1300	14.1300	14.1300	-15.993%	1	2,488	-99.009%
2026-02-25	16.8200	16.8200	16.8200	16.8200	+7.821%	5	2,492	-99.168%
2026-02-24	15.6000	15.6000	15.6000	15.6000	-11.162%	5	2,492	-99.103%
2026-02-23	17.0600	17.9800	16.3600	17.5600	+44.527%	219	2,487	-99.203%
2026-02-20	12.2100	12.2100	12.1500	12.1500	+39.016%	500	2,288	-98.848%
2026-02-19	8.7400	8.7400	8.7400	8.7400	+16.689%	1	2,028	-98.398%
2026-02-18	7.4900	7.4900	7.4900	7.4900	+33.750%	72	2,028	-98.131%
2026-02-17	5.5700	5.6000	5.5500	5.6000	-27.367%	706	1,956	-97.500%
2026-02-12	9.1000	9.1000	6.7000	7.7100	-31.770%	66	1,370	-98.184%
2026-02-10	11.3000	11.3000	11.3000	11.3000	+14.721%	4	1,374	-98.761%
2026-02-06	8.8800	9.8500	8.8800	9.8500	+16.845%	4	1,374	-98.579%
2026-02-05	8.9500	9.0500	8.4300	8.4300	-39.570%	372	1,375	-98.339%
2026-02-04	13.7500	13.9500	13.7500	13.9500	+4.808%	35	1,624	-98.996%
2026-02-03	14.6000	14.6000	12.7500	13.3100	+24.509%	6	1,609	-98.948%
2026-02-02	11.3100	11.3100	9.4500	10.6900	-15.959%	32	1,603	-98.690%
2026-01-30	22.1900	22.1900	12.7200	12.7200	-59.529%	24	1,574	-98.899%
2026-01-29	28.3000	31.4300	28.3000	31.4300	-1.628%	2	1,572	-99.555%
2026-01-28	31.0000	31.9500	30.0600	31.9500	+10.745%	5	1,574	-99.562%
2026-01-27	24.9000	28.8500	24.1000	28.8500	+9.156%	19	1,579	-99.515%
2026-01-26	27.1800	32.4000	25.3900	26.4300	+35.261%	20	1,587	-99.470%
2026-01-23	18.5000	19.5400	18.5000	19.5400	+17.711%	20	1,594	-99.284%
2026-01-22	15.6000	16.8000	15.6000	16.6000	+10.963%	102	1,609	-99.157%
2026-01-21	16.2000	16.2000	14.5500	14.9600	-9.113%	16	1,589	-99.064%
2026-01-20	16.1500	16.8400	15.9200	16.4600	+19.709%	124	1,579	-99.149%
2026-01-16	13.2500	14.0500	13.2500	13.7500	-8.333%	84	1,573	-98.982%
2026-01-15	14.5600	15.7000	14.2200	15.0000	-5.660%	132	1,573	-99.067%
2026-01-14	14.6000	15.9000	14.0000	15.9000	+35.897%	1,649	1,535	-99.119%
2026-01-13	12.1000	12.3500	11.4500	11.7000	+7.339%	34	338	-98.803%
2026-01-12	10.7600	11.3000	10.7600	10.9000	+35.910%	291	346	-98.716%
2026-01-09	7.5900	8.2200	7.5900	8.0200	+24.922%	23	60	-98.254%
2026-01-08	6.3800	6.4200	6.3800	6.4200	-14.854%	11	37	-97.819%
2026-01-07	7.4600	7.7700	7.4600	7.5400	-17.596%	51	43	-98.143%
2026-01-06	8.3000	9.1500	8.3000	9.1500	+36.567%	2	32	-98.470%
2026-01-05	6.7000	6.7000	6.7000	6.7000	+8.943%	1	31	-97.910%
2026-01-02	6.1500	6.1500	6.1500	6.1500	-8.754%	10	31	-97.724%
2025-12-30	6.9000	6.9500	6.7400	6.7400	-19.474%	13	38	-97.923%
2025-12-26	6.5000	8.4000	6.4000	8.3700	0.000%	35	29	-98.327%