Dark

SLV20260918C89
SLV Sep 18 2026 89.00 Call (SLV260918C00089000)
option OPRA

EOD

Jul 30, 2026

0.1200-20.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1200	0.1200	0.1200	0.1200	-20.000%	1	4,518	0.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+7.143%	149	4,519	-20.000%
2026-07-17	0.1600	0.1600	0.1300	0.1400	-22.222%	14	4,567	-14.286%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-25.000%	9	4,567	-33.333%
2026-07-10	0.2200	0.2400	0.2200	0.2400	-4.000%	12	4,558	-50.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+8.696%	1	4,567	-52.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-34.286%	1	4,568	-47.826%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,568	-65.714%
2026-06-30	0.3400	0.3400	0.3400	0.3400	+3.030%	3,858	4,594	-64.706%
2026-06-26	0.3100	0.3500	0.3100	0.3300	+3.125%	7	1,580	-63.636%
2026-06-25	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,576	-62.500%
2026-06-24	0.2900	0.3000	0.2900	0.3000	-14.286%	12	1,577	-60.000%
2026-06-23	0.4000	0.4100	0.3500	0.3500	-32.692%	16	1,591	-65.714%
2026-06-22	0.5700	0.5700	0.5200	0.5200	-22.388%	7	1,594	-76.923%
2026-06-18	0.8000	0.8000	0.6700	0.6700	-40.708%	4	1,593	-82.090%
2026-06-17	1.1200	1.1300	1.1100	1.1300	+5.607%	6	1,593	-89.381%
2026-06-16	1.0200	1.0700	1.0200	1.0700	-13.710%	6	1,593	-88.785%
2026-06-15	1.4200	1.4200	1.2300	1.2400	+5.983%	10	1,589	-90.323%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+24.468%	1	1,589	-89.744%
2026-06-11	0.8400	0.9400	0.8400	0.9400	+10.588%	2	1,589	-87.234%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-3.409%	1	1,589	-85.882%
2026-06-09	0.8800	0.8800	0.8800	0.8800	-21.429%	1	1,589	-86.364%
2026-06-05	1.1200	1.1200	1.1200	1.1200	-52.137%	5	1,589	-89.286%
2026-06-01	2.3300	2.4500	2.3300	2.3400	-13.333%	8	1,594	-94.872%
2026-05-29	2.7000	2.7000	2.7000	2.7000	+0.372%	10	1,591	-95.556%
2026-05-28	2.7200	2.7200	2.6900	2.6900	+5.490%	2	1,591	-95.539%
2026-05-27	2.5500	2.5500	2.5500	2.5500	-21.053%	5	1,592	-95.294%
2026-05-26	3.1000	3.2300	3.1000	3.2300	-0.615%	6	1,597	-96.285%
2026-05-21	3.0000	3.2500	3.0000	3.2500	-5.797%	6	1,598	-96.308%
2026-05-20	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,598	-96.522%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-52.593%	1	1,599	-96.250%
2026-05-14	6.7500	6.7500	6.7500	6.7500	-28.344%	2	1,599	-98.222%
2026-05-13	8.2000	9.4200	8.2000	9.4200	+18.491%	12	1,599	-98.726%
2026-05-12	7.9500	7.9500	7.9500	7.9500	0.000%	5	1,599	-98.491%
2026-05-11	7.9500	7.9500	7.9500	7.9500	+54.070%	1	1,599	-98.491%
2026-05-08	5.1900	5.1900	5.1600	5.1600	+32.990%	7	1,591	-97.674%
2026-05-06	3.8800	3.8800	3.8800	3.8800	+45.865%	1	1,585	-96.907%
2026-05-05	2.8200	2.8200	2.6400	2.6600	-1.845%	61	1,585	-95.489%
2026-05-04	2.7100	2.7100	2.7100	2.7100	-17.378%	50	1,563	-95.572%
2026-05-01	3.3000	3.3000	3.2800	3.2800	+38.983%	3	1,562	-96.341%
2026-04-29	2.4700	2.4700	2.3600	2.3600	-13.553%	52	1,612	-94.915%
2026-04-28	2.8100	2.8100	2.7300	2.7300	-20.870%	6	1,564	-95.604%
2026-04-27	3.5500	3.6000	3.4500	3.4500	-14.815%	265	1,563	-96.522%
2026-04-24	4.0500	4.0500	4.0500	4.0500	-0.491%	31	1,469	-97.037%
2026-04-23	4.0700	4.0700	4.0700	4.0700	-14.854%	1	1,468	-97.052%
2026-04-22	4.7800	4.7800	4.7800	4.7800	+9.885%	1	1,467	-97.490%
2026-04-21	5.0500	5.0500	4.3500	4.3500	-33.384%	5	1,469	-97.241%
2026-04-17	6.5300	6.5300	6.5300	6.5300	+12.586%	3	1,469	-98.162%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-9.375%	2	1,466	-97.931%
2026-04-15	6.3900	6.4000	6.3900	6.4000	+10.345%	5	1,466	-98.125%
2026-04-14	5.3100	5.8000	5.3100	5.8000	+31.519%	4	1,462	-97.931%
2026-04-13	4.3900	4.4200	4.3900	4.4100	-18.030%	19	1,458	-97.279%
2026-04-10	5.3800	5.3800	5.3800	5.3800	-2.182%	1	1,477	-97.770%
2026-04-08	5.7500	5.7500	5.5000	5.5000	+20.879%	3	1,477	-97.818%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-29.128%	1	1,474	-97.363%
2026-03-31	6.1300	6.4200	6.1300	6.4200	+18.889%	9	1,474	-98.131%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-0.369%	3	1,466	-97.778%
2026-03-27	5.6200	5.6200	5.4200	5.4200	+30.602%	8	1,466	-97.786%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-26.025%	148	1,465	-97.108%
2026-03-25	5.6100	5.6100	5.6100	5.6100	+17.610%	1	1,322	-97.861%
2026-03-23	4.8500	4.8500	4.7600	4.7700	+24.543%	23	1,322	-97.484%
2026-03-20	4.2400	4.2400	3.8300	3.8300	-13.152%	2	1,299	-96.867%
2026-03-19	4.4400	4.4400	4.4100	4.4100	-41.974%	55	1,297	-97.279%
2026-03-17	8.2000	8.2000	7.6000	7.6000	-20.833%	49	1,297	-98.421%
2026-03-13	9.6000	9.6000	9.6000	9.6000	-10.781%	20	1,275	-98.750%
2026-03-12	10.7600	10.7600	10.7600	10.7600	-3.411%	10	1,285	-98.885%
2026-03-11	11.1400	11.1400	11.1400	11.1400	+9.754%	30	1,285	-98.923%
2026-03-06	10.1500	10.1500	10.1500	10.1500	+0.495%	2	1,255	-98.818%
2026-03-05	10.0500	10.1000	10.0500	10.1000	-13.675%	193	1,253	-98.812%
2026-03-03	12.1000	12.1000	11.7000	11.7000	-19.698%	59	1,060	-98.974%
2026-03-02	14.8000	14.8000	14.5700	14.5700	-19.725%	4	1,002	-99.176%
2026-02-27	17.4900	18.1500	17.4600	18.1500	+16.720%	7	1,001	-99.339%
2026-02-24	16.5400	16.5900	15.5500	15.5500	-10.116%	22	996	-99.228%
2026-02-23	16.1600	17.5900	15.6800	17.3000	+56.561%	1,421	990	-99.306%
2026-02-20	11.0500	11.0500	11.0500	11.0500	+110.076%	5	906	-98.914%
2026-02-17	5.6000	5.6000	5.2600	5.2600	-26.536%	2	908	-97.719%
2026-02-13	6.9000	7.1600	6.9000	7.1600	+2.726%	3	907	-98.324%
2026-02-12	8.5300	8.5300	6.9700	6.9700	-39.758%	65	907	-98.278%
2026-02-09	10.2000	11.5700	10.2000	11.5700	+23.216%	2	925	-98.963%
2026-02-06	8.8100	9.3900	8.8100	9.3900	+12.725%	2	923	-98.722%
2026-02-05	8.5500	8.6800	7.7000	8.3300	-33.360%	370	922	-98.559%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+49.165%	1	995	-99.040%
2026-02-02	9.2600	9.2600	8.3800	8.3800	-25.709%	5	996	-98.568%
2026-01-30	20.4000	20.8000	10.5600	11.2800	-66.824%	321	995	-98.936%
2026-01-29	33.9500	34.0000	33.9500	34.0000	+35.891%	4	925	-99.647%
2026-01-26	24.9600	30.0600	24.7700	25.0200	+28.571%	116	925	-99.520%
2026-01-23	17.9000	19.4600	17.9000	19.4600	+21.701%	8	903	-99.383%
2026-01-22	14.6700	16.0000	14.6700	15.9900	+6.742%	415	906	-99.250%
2026-01-21	14.9800	14.9800	14.9800	14.9800	-3.042%	1	546	-99.199%
2026-01-20	15.4500	15.4500	15.4500	15.4500	+7.666%	185	546	-99.223%
2026-01-15	12.8600	14.3500	12.8600	14.3500	-6.209%	200	647	-99.164%
2026-01-14	14.1700	15.3000	13.4100	15.3000	+25.926%	560	555	-99.216%
2026-01-13	11.5800	12.1500	11.5800	12.1500	+16.046%	3	11	-99.012%
2026-01-12	10.2700	10.4700	10.2700	10.4700	+36.151%	2	9	-98.854%
2026-01-09	7.6900	7.6900	7.6900	7.6900	+27.107%	1	8	-98.440%
2026-01-08	6.0500	6.0500	6.0500	6.0500	-30.460%	1	8	-98.017%
2026-01-06	8.7000	8.7000	8.7000	8.7000	+38.095%	1	7	-98.621%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+5.175%	1	5	-98.095%
2026-01-02	5.9900	5.9900	5.9900	5.9900	+19.323%	2	5	-97.997%
2025-12-31	5.4000	5.4000	5.0200	5.0200	-6.518%	4	4	-97.610%
2025-12-29	5.6500	5.6500	5.3700	5.3700	-34.191%	2	4	-97.765%
2025-12-26	8.1600	8.1600	8.1600	8.1600	0.000%	2	2	-98.529%