Dark

SLV20260918C90
SLV Sep 18 2026 90.00 Call (SLV260918C00090000)
option OPRA

EOD

Jul 30, 2026

0.1400-12.500%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1200	0.1400	0.1200	0.1400	-12.500%	30	33,361	0.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+23.077%	2	33,390	-12.500%
2026-07-28	0.1200	0.1400	0.1200	0.1300	-7.143%	7	33,472	+7.692%
2026-07-27	0.1300	0.1500	0.1300	0.1400	0.000%	193	33,475	0.000%
2026-07-24	0.1600	0.1600	0.1400	0.1400	-6.667%	216	33,445	0.000%
2026-07-23	0.1700	0.1700	0.1400	0.1500	-28.571%	164	33,458	-6.667%
2026-07-22	0.1900	0.2400	0.1900	0.2100	+23.529%	503	33,539	-33.333%
2026-07-21	0.1500	0.1700	0.1500	0.1700	+30.769%	219	33,448	-17.647%
2026-07-20	0.1300	0.1400	0.1300	0.1300	0.000%	322	33,573	+7.692%
2026-07-17	0.1500	0.1500	0.1300	0.1300	0.000%	94	33,870	+7.692%
2026-07-16	0.1200	0.1600	0.1200	0.1300	-23.529%	49	33,797	+7.692%
2026-07-15	0.1800	0.1800	0.1500	0.1700	-5.556%	512	33,843	-17.647%
2026-07-14	0.1500	0.2000	0.1500	0.1800	+5.882%	36	33,446	-22.222%
2026-07-13	0.1900	0.1900	0.1700	0.1700	-19.048%	224	33,451	-17.647%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-8.696%	2	33,480	-33.333%
2026-07-09	0.2600	0.2600	0.2300	0.2300	0.000%	36	33,479	-39.130%
2026-07-08	0.2500	0.2500	0.2100	0.2300	-17.857%	282	33,479	-39.130%
2026-07-07	0.3400	0.3400	0.2600	0.2800	-22.222%	239	33,444	-50.000%
2026-07-06	0.3900	0.4000	0.3300	0.3600	+9.091%	205	33,440	-61.111%
2026-07-02	0.3800	0.3800	0.3300	0.3300	0.000%	131	33,625	-57.576%
2026-07-01	0.3100	0.3700	0.2900	0.3300	+3.125%	1,531	33,625	-57.576%
2026-06-30	0.3200	0.3400	0.3000	0.3200	+10.345%	223	33,330	-56.250%
2026-06-29	0.3100	0.3100	0.2700	0.2900	-12.121%	108	33,404	-51.724%
2026-06-26	0.3000	0.3500	0.3000	0.3300	+6.452%	280	33,443	-57.576%
2026-06-25	0.2900	0.3300	0.2900	0.3100	+19.231%	55	33,204	-54.839%
2026-06-24	0.2800	0.2900	0.2400	0.2600	-23.529%	2,199	33,489	-46.154%
2026-06-23	0.4000	0.4000	0.3200	0.3400	-29.167%	641	33,221	-58.824%
2026-06-22	0.7100	0.7100	0.4800	0.4800	-25.000%	1,443	33,547	-70.833%
2026-06-18	0.8500	0.8500	0.6400	0.6400	-27.273%	754	34,219	-78.125%
2026-06-17	1.1000	1.2800	0.8700	0.8800	-18.519%	991	34,219	-84.091%
2026-06-16	1.2200	1.2200	0.9900	1.0800	-11.475%	733	34,219	-87.037%
2026-06-15	1.3500	1.3700	1.1900	1.2200	+10.909%	55	33,543	-88.525%
2026-06-12	1.0200	1.1500	1.0000	1.1000	-1.786%	160	33,543	-87.273%
2026-06-11	0.8200	1.1600	0.7700	1.1200	+43.590%	328	33,543	-87.500%
2026-06-10	0.8800	0.9100	0.7800	0.7800	-3.704%	319	33,384	-82.051%
2026-06-09	1.0200	1.0700	0.7700	0.8100	-24.299%	1,341	33,122	-82.716%
2026-06-08	1.0900	1.1400	1.0100	1.0700	+11.458%	162	33,140	-86.916%
2026-06-05	1.3700	1.5000	0.9600	0.9600	-47.826%	1,142	33,155	-85.417%
2026-06-04	2.0700	2.0700	1.8100	1.8400	-2.646%	930	33,347	-92.391%
2026-06-03	2.0400	2.0400	1.8700	1.8900	-18.534%	353	32,719	-92.593%
2026-06-02	2.4100	2.5300	2.2700	2.3200	+1.754%	209	32,907	-93.966%
2026-06-01	2.2100	2.3800	2.2000	2.2800	-10.236%	122	32,844	-93.860%
2026-05-29	2.5700	2.8200	2.3600	2.5400	-1.167%	1,019	32,841	-94.488%
2026-05-28	2.1600	2.6400	2.0800	2.5700	+6.198%	364	32,017	-94.553%
2026-05-27	2.5000	2.5700	2.4200	2.4200	-23.175%	1,574	32,235	-94.215%
2026-05-26	3.0500	3.1500	2.8800	3.1500	+6.419%	131	32,125	-95.556%
2026-05-22	3.2000	3.2000	2.8800	2.9600	-15.429%	407	32,072	-95.270%
2026-05-21	2.9500	3.5000	2.8800	3.5000	+7.692%	211	31,839	-96.000%
2026-05-20	3.0200	3.4000	2.9800	3.2500	+13.636%	643	31,839	-95.692%
2026-05-19	3.2500	3.4300	2.8600	2.8600	-29.557%	2,804	32,669	-95.105%
2026-05-18	4.3500	4.4400	3.8000	4.0600	+1.500%	4,824	32,669	-96.552%
2026-05-15	4.0900	4.2500	3.9500	4.0000	-33.333%	1,061	32,669	-96.500%
2026-05-14	6.9300	6.9500	6.0000	6.0000	-27.711%	803	35,166	-97.667%
2026-05-13	7.9500	9.2900	7.7500	8.3000	+3.750%	2,562	34,982	-98.313%
2026-05-12	6.9000	8.0500	6.2000	8.0000	+2.564%	1,126	34,982	-98.250%
2026-05-11	7.1500	7.8000	6.7000	7.8000	+57.576%	7,726	34,982	-98.205%
2026-05-08	5.1000	5.4000	4.8000	4.9500	+8.791%	688	28,097	-97.172%
2026-05-07	4.9000	5.6600	4.4500	4.5500	+21.011%	858	27,542	-96.923%
2026-05-06	3.4900	3.7900	3.4900	3.7600	+47.451%	617	28,105	-96.277%
2026-05-05	2.7300	2.7800	2.5500	2.5500	-3.774%	22	27,755	-94.510%
2026-05-04	2.7300	2.8700	2.5900	2.6500	-14.516%	635	27,744	-94.717%
2026-05-01	2.9200	3.4100	2.9200	3.1000	+16.981%	2,849	26,738	-95.484%
2026-04-30	2.5700	2.6700	2.4800	2.6500	+11.814%	1,722	26,738	-94.717%
2026-04-29	2.3400	2.4100	2.2100	2.3700	-8.846%	1,772	26,586	-94.093%
2026-04-28	2.7800	2.7800	2.5600	2.6000	-22.388%	1,163	25,882	-94.615%
2026-04-27	3.5000	3.5500	3.3300	3.3500	-10.667%	225	26,185	-95.821%
2026-04-24	3.8000	4.0000	3.7500	3.7500	-3.846%	117	26,064	-96.267%
2026-04-23	4.1400	4.2500	3.8500	3.9000	-14.286%	425	26,093	-96.410%
2026-04-22	4.5400	4.6500	4.5400	4.5500	+7.565%	105	25,979	-96.923%
2026-04-21	4.8500	5.0000	4.2000	4.2300	-21.956%	827	25,503	-96.690%
2026-04-20	5.7100	5.7500	5.3800	5.4200	-12.581%	1,161	25,503	-97.417%
2026-04-17	6.1000	6.7500	6.1000	6.2000	+16.761%	470	24,383	-97.742%
2026-04-16	5.6500	5.6500	5.1800	5.3100	-7.652%	317	23,999	-97.363%
2026-04-15	5.8100	6.2000	5.6000	5.7500	-4.485%	314	23,782	-97.565%
2026-04-14	5.1000	6.1000	5.1000	6.0200	+33.481%	318	23,570	-97.674%
2026-04-13	4.3600	4.6500	4.1500	4.5100	-7.959%	416	23,520	-96.896%
2026-04-10	5.1000	5.2500	4.9000	4.9000	-2.970%	203	23,843	-97.143%
2026-04-09	4.9800	5.2500	4.9800	5.0500	-0.980%	212	23,662	-97.228%
2026-04-08	5.8500	5.8500	5.0500	5.1000	+4.938%	100	23,480	-97.255%
2026-04-07	4.8800	4.8800	4.4300	4.8600	-4.142%	226	23,482	-97.119%
2026-04-06	5.0500	5.1500	4.8200	5.0700	-2.312%	147	23,340	-97.239%
2026-04-02	4.7600	5.2500	4.6000	5.1900	-10.517%	351	22,957	-97.303%
2026-04-01	6.0800	6.1500	5.7700	5.8000	-6.902%	284	22,957	-97.586%
2026-03-31	5.5500	6.2300	5.5500	6.2300	+20.971%	82	22,783	-97.753%
2026-03-30	5.6000	5.6000	5.0300	5.1500	-3.195%	131	22,788	-97.282%
2026-03-27	4.5400	5.5000	4.3200	5.3200	+29.756%	274	22,837	-97.368%
2026-03-26	4.6000	4.7500	4.0700	4.1000	-21.154%	430	22,659	-96.585%
2026-03-25	5.6800	5.6800	5.2000	5.2000	+10.169%	669	22,882	-97.308%
2026-03-24	4.3000	4.7700	4.3000	4.7200	+0.855%	252	22,248	-97.034%
2026-03-23	3.9500	4.7800	3.7700	4.6800	+25.469%	1,198	22,237	-97.009%
2026-03-20	4.3500	4.3500	3.7100	3.7300	-19.785%	654	21,217	-96.247%
2026-03-19	4.5000	4.7000	3.6700	4.6500	-18.421%	1,015	20,893	-96.989%
2026-03-18	6.2600	6.5100	5.6000	5.7000	-20.833%	683	21,034	-97.544%
2026-03-17	7.5800	7.5800	7.2000	7.2000	-12.409%	147	20,664	-98.056%
2026-03-16	8.4500	8.5700	7.7500	8.2200	-2.143%	408	20,519	-98.297%
2026-03-13	9.7500	9.9500	8.2400	8.4000	-19.694%	885	20,122	-98.333%
2026-03-12	11.5300	11.6000	10.4500	10.4600	-7.841%	770	19,419	-98.662%
2026-03-11	11.5000	11.5000	10.8500	11.3500	-10.700%	216	19,243	-98.767%
2026-03-10	12.8600	13.5500	12.4500	12.7100	+9.758%	4,528	19,312	-98.899%
2026-03-09	11.1000	11.6000	10.2600	11.5800	+5.753%	180	15,802	-98.791%
2026-03-06	10.2000	11.0600	10.2000	10.9500	+12.078%	78	15,644	-98.721%
2026-03-05	10.5000	10.5000	9.5000	9.7700	-11.584%	299	15,601	-98.567%
2026-03-04	11.9000	11.9000	10.7900	11.0500	-2.643%	221	15,480	-98.733%
2026-03-03	11.7000	11.8600	10.5500	11.3500	-25.574%	771	15,397	-98.767%
2026-03-02	15.0000	16.1600	13.7000	15.2500	-14.085%	1,462	15,085	-99.082%
2026-02-27	16.5000	18.4200	16.4000	17.7500	+20.913%	2,870	15,049	-99.211%
2026-02-26	13.9000	14.6800	13.0000	14.6800	-2.781%	2,396	13,420	-99.046%
2026-02-25	16.5100	16.8000	14.8500	15.1000	-0.198%	979	11,557	-99.073%
2026-02-24	16.3700	16.4400	14.8100	15.1300	-13.295%	530	11,557	-99.075%
2026-02-23	13.7600	17.7000	13.7600	17.4500	+35.798%	4,056	11,426	-99.198%
2026-02-20	9.1500	13.4400	9.1500	12.8500	+58.642%	2,886	9,538	-98.911%
2026-02-19	7.6000	8.3500	7.5000	8.1000	+9.459%	706	7,249	-98.272%
2026-02-18	6.6800	7.8000	6.6800	7.4000	+34.545%	650	6,992	-98.108%
2026-02-17	5.6000	5.6000	5.0500	5.5000	-15.644%	745	6,489	-97.455%
2026-02-13	8.0900	8.0900	6.5200	6.5200	-3.550%	82	6,221	-97.853%
2026-02-12	10.4900	10.4900	6.2200	6.7600	-40.388%	185	6,221	-97.929%
2026-02-11	11.2500	11.8500	10.8800	11.3400	+13.400%	90	6,290	-98.765%
2026-02-10	10.6500	11.0000	9.9000	10.0000	-17.355%	13	6,239	-98.600%
2026-02-09	10.0500	12.1000	10.0000	12.1000	+31.522%	117	6,242	-98.843%
2026-02-06	7.7000	9.3500	7.7000	9.2000	+21.854%	583	6,188	-98.478%
2026-02-05	8.0000	9.0000	7.2500	7.5500	-39.936%	384	6,049	-98.146%
2026-02-04	15.7500	15.9000	12.2600	12.5700	+1.781%	152	6,008	-98.886%
2026-02-03	12.7000	14.2500	11.8000	12.3500	+32.086%	1,667	5,947	-98.866%
2026-02-02	10.8500	11.1000	7.7000	9.3500	-19.397%	1,049	5,555	-98.503%
2026-01-30	19.2200	21.6300	9.0600	11.6000	-62.460%	1,492	5,722	-98.793%
2026-01-29	33.7100	33.7100	25.3000	30.9000	+1.478%	226	5,056	-99.547%
2026-01-28	29.3500	31.2000	26.2500	30.4500	+11.335%	225	5,107	-99.540%
2026-01-27	25.0000	27.3500	22.7500	27.3500	+12.228%	193	4,979	-99.488%
2026-01-26	24.1800	33.2400	23.2500	24.3700	+25.231%	972	4,910	-99.426%
2026-01-23	17.4500	19.4600	17.3400	19.4600	+25.548%	3,218	5,359	-99.281%
2026-01-22	14.6000	15.9000	14.4500	15.5000	+10.007%	422	2,580	-99.097%
2026-01-21	15.0800	15.0800	13.0000	14.0900	-7.546%	865	2,749	-99.006%
2026-01-20	15.8000	15.8500	15.0000	15.2400	+16.425%	348	2,392	-99.081%
2026-01-16	12.0200	13.4000	12.0200	13.0900	-6.965%	273	2,242	-98.930%
2026-01-15	12.9500	14.6500	12.9500	14.0700	-4.932%	133	2,242	-99.005%
2026-01-14	13.4000	15.1000	13.2500	14.8000	+36.029%	685	2,132	-99.054%
2026-01-13	11.3500	12.0000	10.6400	10.8800	+8.259%	119	1,532	-98.713%
2026-01-12	9.4000	10.6300	9.4000	10.0500	+33.113%	678	1,525	-98.607%
2026-01-09	7.1300	7.7300	7.1300	7.5500	+27.966%	35	1,482	-98.146%
2026-01-08	5.4600	6.0600	5.4600	5.9000	-15.473%	640	1,474	-97.627%
2026-01-07	6.9200	7.5600	6.6900	6.9800	-16.806%	254	1,165	-97.994%
2026-01-06	7.9500	8.4000	7.6500	8.3900	+38.221%	64	996	-98.331%
2026-01-05	5.9500	6.4800	5.9500	6.0700	+18.324%	39	989	-97.694%
2026-01-02	5.7000	5.7500	4.9000	5.1300	+4.481%	21	989	-97.271%
2025-12-31	5.2000	5.5000	4.7500	4.9100	-23.876%	113	934	-97.149%
2025-12-30	6.4300	7.3000	6.1600	6.4500	+20.561%	120	934	-97.829%
2025-12-29	5.1700	5.6300	4.8000	5.3500	-34.194%	190	874	-97.383%
2025-12-26	5.7800	8.1300	5.7800	8.1300	+97.810%	151	817	-98.278%
2025-12-24	4.1100	4.1100	4.1100	4.1100	-5.950%	4	860	-96.594%
2025-12-23	3.5000	4.3700	3.5000	4.3700	+31.627%	116	860	-96.796%
2025-12-22	3.5000	3.5100	3.3200	3.3200	+7.097%	38	828	-95.783%
2025-12-19	2.9000	3.1000	2.8600	3.1000	+16.541%	38	794	-95.484%
2025-12-18	2.5800	2.7000	2.5800	2.6600	-12.787%	23	760	-94.737%
2025-12-17	2.7000	3.0500	2.7000	3.0500	+34.956%	469	742	-95.410%
2025-12-16	2.3000	2.3000	2.2500	2.2600	-12.741%	6	278	-93.805%
2025-12-15	2.5900	2.5900	2.5900	2.5900	+22.170%	1	272	-94.595%
2025-12-12	1.9400	2.1200	1.9400	2.1200	0.000%	271	271	-93.396%