Dark

SLV20260918C95
SLV Sep 18 2026 95.00 Call (SLV260918C00095000)
option OPRA

EOD

Jul 30, 2026

0.1100-8.333%(-0.0100)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1100	0.1000	0.1100	-8.333%	485	8,216	0.000%
2026-07-29	0.1100	0.1200	0.1000	0.1200	+33.333%	19	8,233	-8.333%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-18.182%	201	8,223	+22.222%
2026-07-27	0.1300	0.1300	0.1100	0.1100	-15.385%	55	8,424	0.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-27.778%	10	8,446	-15.385%
2026-07-22	0.1700	0.2000	0.1700	0.1800	+28.571%	80	8,439	-38.889%
2026-07-21	0.1300	0.1400	0.1300	0.1400	+27.273%	35	8,429	-21.429%
2026-07-20	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,451	0.000%
2026-07-17	0.1200	0.1200	0.1100	0.1200	-7.692%	54	8,451	-8.333%
2026-07-16	0.1200	0.1300	0.1100	0.1300	-7.143%	317	8,405	-15.385%
2026-07-15	0.1400	0.1400	0.1300	0.1400	-6.667%	13	8,105	-21.429%
2026-07-14	0.1800	0.1800	0.1500	0.1500	0.000%	26	8,117	-26.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-25.000%	5	8,091	-26.667%
2026-07-10	0.1800	0.2000	0.1800	0.2000	-4.762%	21	8,096	-45.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	+10.526%	10	8,083	-47.619%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-17.391%	272	8,093	-42.105%
2026-07-07	0.2400	0.2400	0.2300	0.2300	-23.333%	14	8,093	-52.174%
2026-07-06	0.2800	0.3000	0.2800	0.3000	-3.226%	17	8,094	-63.333%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+10.714%	2	8,091	-64.516%
2026-07-01	0.2800	0.2800	0.2800	0.2800	0.000%	200	8,091	-60.714%
2026-06-30	0.2700	0.2800	0.2700	0.2800	+16.667%	8	8,091	-60.714%
2026-06-29	0.2400	0.2500	0.2400	0.2400	-14.286%	13	8,091	-54.167%
2026-06-26	0.2400	0.2900	0.2400	0.2800	+7.692%	6	8,101	-60.714%
2026-06-25	0.2500	0.2600	0.2400	0.2600	+13.043%	86	8,105	-57.692%
2026-06-24	0.2200	0.2400	0.2200	0.2300	-17.857%	264	8,036	-52.174%
2026-06-23	0.3400	0.3500	0.2600	0.2800	-26.316%	980	8,403	-60.714%
2026-06-22	0.5700	0.5700	0.3700	0.3800	-28.302%	565	8,151	-71.053%
2026-06-18	0.7000	0.7000	0.5300	0.5300	-37.647%	922	8,703	-79.245%
2026-06-17	0.9100	1.0300	0.8500	0.8500	+3.659%	25	8,703	-87.059%
2026-06-16	0.8000	0.8200	0.8000	0.8200	-17.172%	189	8,703	-86.585%
2026-06-15	1.1000	1.1000	0.9800	0.9900	+7.609%	57	8,504	-88.889%
2026-06-12	0.8400	0.9300	0.8300	0.9200	+6.977%	281	8,504	-88.043%
2026-06-11	0.6800	0.8600	0.6400	0.8600	+21.127%	34	8,504	-87.209%
2026-06-10	0.7400	0.7400	0.6600	0.7100	+4.412%	15	8,501	-84.507%
2026-06-09	0.8400	0.8400	0.6200	0.6800	-22.727%	436	8,516	-83.824%
2026-06-08	0.8500	0.9100	0.8000	0.8800	+11.392%	329	8,274	-87.500%
2026-06-05	1.1100	1.1300	0.7900	0.7900	-46.622%	106	8,065	-86.076%
2026-06-04	1.6600	1.6700	1.4800	1.4800	-0.671%	170	8,116	-92.568%
2026-06-03	1.6000	1.6000	1.4900	1.4900	-19.892%	55	8,201	-92.617%
2026-06-02	2.0200	2.0200	1.8600	1.8600	0.000%	5	8,220	-94.086%
2026-06-01	1.9000	1.9200	1.7800	1.8600	-11.005%	36	8,218	-94.086%
2026-05-29	2.0500	2.1700	1.9500	2.0900	-1.415%	55	8,229	-94.737%
2026-05-28	1.6900	2.1200	1.6900	2.1200	+6.000%	366	8,218	-94.811%
2026-05-27	2.0800	2.1500	2.0000	2.0000	-23.077%	257	7,920	-94.500%
2026-05-26	2.5400	2.6000	2.4500	2.6000	+4.839%	35	8,061	-95.769%
2026-05-22	2.7000	2.7000	2.4500	2.4800	-15.068%	41	8,074	-95.565%
2026-05-21	2.4100	2.9300	2.4100	2.9200	+4.286%	24	8,047	-96.233%
2026-05-20	3.6500	3.6500	2.4000	2.8000	+12.903%	90	8,047	-96.071%
2026-05-19	2.6200	2.8500	2.4500	2.4800	-24.848%	676	7,993	-95.565%
2026-05-18	3.7000	3.7500	3.3000	3.3000	-8.333%	8	7,993	-96.667%
2026-05-15	3.5000	3.6300	3.3500	3.6000	-30.368%	256	7,993	-96.944%
2026-05-14	6.5000	6.5000	5.1700	5.1700	-29.178%	346	7,664	-97.872%
2026-05-13	6.9000	8.0400	6.7400	7.3000	+9.774%	270	7,393	-98.493%
2026-05-12	6.2500	6.6500	5.4900	6.6500	+0.151%	3,694	7,393	-98.346%
2026-05-11	6.2500	6.6900	5.7500	6.6400	+55.504%	155	7,393	-98.343%
2026-05-08	4.6300	4.6300	4.1500	4.2700	+10.909%	61	6,866	-97.424%
2026-05-07	4.2000	4.9000	3.8500	3.8500	+20.313%	252	6,807	-97.143%
2026-05-06	2.8800	3.2000	2.8800	3.2000	+43.498%	157	6,595	-96.563%
2026-05-05	2.2500	2.2500	2.2300	2.2300	+0.905%	4	6,546	-95.067%
2026-05-04	2.3000	2.4400	2.2100	2.2100	-16.917%	11	6,547	-95.023%
2026-05-01	2.3800	2.6600	2.3800	2.6600	+22.018%	3	6,544	-95.865%
2026-04-30	2.0900	2.1800	2.0300	2.1800	+19.780%	200	6,544	-94.954%
2026-04-29	2.0000	2.0000	1.8100	1.8200	-15.349%	78	6,410	-93.956%
2026-04-28	2.2200	2.2200	2.1300	2.1500	-23.488%	89	6,364	-94.884%
2026-04-27	2.8400	2.9000	2.7700	2.8100	-12.188%	349	6,281	-96.085%
2026-04-24	3.1500	3.3500	3.1500	3.2000	-1.538%	82	6,290	-96.563%
2026-04-23	3.6000	3.6000	3.2500	3.2500	-17.092%	40	6,259	-96.615%
2026-04-22	3.9500	3.9700	3.8800	3.9200	+7.397%	62	6,247	-97.194%
2026-04-21	4.1700	4.2800	3.5500	3.6500	-20.996%	383	6,222	-96.986%
2026-04-20	4.8300	4.9600	4.6100	4.6200	-13.158%	75	6,399	-97.619%
2026-04-17	5.3000	5.8300	5.3000	5.3200	+14.409%	257	6,446	-97.932%
2026-04-16	4.6000	4.6500	4.6000	4.6500	-6.061%	18	6,255	-97.634%
2026-04-15	5.1800	5.4000	4.9500	4.9500	-4.808%	39	6,241	-97.778%
2026-04-14	4.2500	5.2000	4.2500	5.2000	+34.021%	42	6,244	-97.885%
2026-04-13	3.6500	4.0000	3.6000	3.8800	-8.491%	24	6,228	-97.165%
2026-04-10	4.3700	4.5000	4.2400	4.2400	-2.975%	143	6,308	-97.406%
2026-04-09	4.2600	4.5500	4.1000	4.3700	-1.798%	20	6,176	-97.483%
2026-04-08	4.9000	4.9500	4.4000	4.4500	+6.715%	33	6,168	-97.528%
2026-04-07	3.9500	4.2000	3.9100	4.1700	-7.333%	44	6,141	-97.362%
2026-04-06	4.5000	4.5000	4.2500	4.5000	-1.099%	31	6,173	-97.556%
2026-04-02	4.1000	4.5500	4.1000	4.5500	-12.162%	261	5,942	-97.582%
2026-04-01	5.1500	5.3000	5.0000	5.1800	-2.264%	119	5,942	-97.876%
2026-03-31	5.0000	5.3000	5.0000	5.3000	+17.778%	74	5,929	-97.925%
2026-03-30	4.9100	4.9100	4.5000	4.5000	-5.063%	23	5,920	-97.556%
2026-03-27	3.7500	4.8200	3.7500	4.7400	+30.579%	75	5,921	-97.679%
2026-03-26	4.2000	4.2000	3.6000	3.6300	-22.766%	50	5,878	-96.970%
2026-03-25	4.9000	4.9000	4.6200	4.7000	+14.634%	47	5,880	-97.660%
2026-03-24	3.8000	4.2700	3.8000	4.1000	-1.679%	576	5,852	-97.317%
2026-03-23	3.3500	4.2400	3.3500	4.1700	+27.523%	401	5,987	-97.362%
2026-03-20	3.8000	3.8000	3.2200	3.2700	-19.059%	592	5,917	-96.636%
2026-03-19	4.5000	4.5000	3.2500	4.0400	-19.200%	526	5,743	-97.277%
2026-03-18	5.5300	5.7800	4.9300	5.0000	-21.384%	144	5,262	-97.800%
2026-03-17	7.1500	7.1500	6.3600	6.3600	-12.276%	155	5,151	-98.270%
2026-03-16	7.5000	7.5800	7.1000	7.2500	-2.945%	54	5,096	-98.483%
2026-03-13	8.9000	8.9000	7.3000	7.4700	-20.952%	325	5,055	-98.527%
2026-03-12	10.2200	10.2200	9.4500	9.4500	-6.897%	175	4,744	-98.836%
2026-03-11	10.0000	10.1500	9.7900	10.1500	-11.431%	298	4,900	-98.916%
2026-03-10	11.4400	12.2700	11.3500	11.4600	+20.000%	1,030	4,825	-99.040%
2026-03-09	9.9500	9.9500	9.2600	9.5500	+0.526%	47	3,947	-98.848%
2026-03-06	9.6300	9.8000	9.5000	9.5000	+6.742%	10	4,197	-98.842%
2026-03-05	9.2000	9.2000	8.5000	8.9000	-11.443%	137	4,194	-98.764%
2026-03-04	11.2000	11.2000	9.7500	10.0500	-6.512%	62	4,272	-98.905%
2026-03-03	10.4400	10.7500	9.7000	10.7500	-23.214%	582	4,311	-98.977%
2026-03-02	13.7500	14.8100	12.6800	14.0000	-15.152%	763	4,427	-99.214%
2026-02-27	15.2000	17.0000	15.1400	16.5000	+22.041%	144	4,637	-99.333%
2026-02-26	12.6500	13.6500	11.9500	13.5200	-3.290%	453	4,598	-99.186%
2026-02-25	15.3500	15.3500	13.7000	13.9800	+0.215%	602	4,318	-99.213%
2026-02-24	15.0000	15.3600	13.8000	13.9500	-14.679%	200	4,318	-99.211%
2026-02-23	12.3000	16.5500	12.3000	16.3500	+36.477%	1,539	4,136	-99.327%
2026-02-20	8.8000	12.4700	8.8000	11.9800	+71.143%	1,104	3,180	-99.082%
2026-02-19	6.7800	7.5300	6.7800	7.0000	+9.375%	157	2,229	-98.429%
2026-02-18	6.2500	6.9700	6.2200	6.4000	+31.959%	749	2,149	-98.281%
2026-02-17	4.8000	4.8500	4.5300	4.8500	-16.379%	58	1,925	-97.732%
2026-02-13	7.2800	7.2800	5.7800	5.8000	-5.691%	77	1,830	-98.103%
2026-02-12	9.2500	9.2500	5.9700	6.1500	-40.000%	279	1,830	-98.211%
2026-02-11	10.4800	10.4800	10.0400	10.2500	+12.637%	54	1,964	-98.927%
2026-02-10	10.3000	10.3000	9.0300	9.1000	-18.605%	28	1,913	-98.791%
2026-02-09	9.0300	11.1800	9.0300	11.1800	+34.699%	29	1,890	-99.016%
2026-02-06	7.2800	8.3400	7.2600	8.3000	+22.059%	544	1,892	-98.675%
2026-02-05	8.5000	8.5000	6.7500	6.8000	-42.953%	190	1,751	-98.382%
2026-02-04	14.4900	14.5000	11.1000	11.9200	+3.652%	530	1,674	-99.077%
2026-02-03	11.5000	13.1000	10.6000	11.5000	+35.294%	110	1,763	-99.043%
2026-02-02	10.0000	10.0000	7.0100	8.5000	-17.476%	323	1,705	-98.706%
2026-01-30	17.4000	19.5000	8.5000	10.3000	-64.858%	592	1,504	-98.932%
2026-01-29	31.0000	31.3500	23.2000	29.3100	+3.095%	238	1,292	-99.625%
2026-01-28	27.3500	29.2000	24.6500	28.4300	+13.042%	443	1,328	-99.613%
2026-01-27	23.3600	25.1500	20.9800	25.1500	+11.977%	539	1,124	-99.563%
2026-01-26	22.2000	30.4300	21.6500	22.4600	+25.125%	338	765	-99.510%
2026-01-23	16.0800	17.9500	15.7500	17.9500	+27.758%	242	764	-99.387%
2026-01-22	12.9500	14.3200	12.7800	14.0500	+9.937%	169	695	-99.217%
2026-01-21	13.1000	13.3500	11.8000	12.7800	-7.324%	168	558	-99.139%
2026-01-20	13.7000	14.3500	13.7000	13.7900	+14.917%	185	450	-99.202%
2026-01-16	11.2700	12.0300	11.2700	12.0000	-5.512%	95	525	-99.083%
2026-01-15	11.3300	12.7000	11.3300	12.7000	-5.996%	74	525	-99.134%
2026-01-14	12.2500	13.5100	12.0300	13.5100	+37.857%	100	512	-99.186%
2026-01-13	10.3500	10.6000	9.6500	9.8000	+10.112%	29	547	-98.878%
2026-01-12	8.8000	9.4000	8.8000	8.9000	+38.629%	83	548	-98.764%
2026-01-09	6.2000	6.8100	6.2000	6.4200	+25.636%	35	563	-98.287%
2026-01-08	4.8500	5.4000	4.8500	5.1100	-13.095%	9	536	-97.847%
2026-01-07	6.0700	6.3000	5.8800	5.8800	-20.541%	85	530	-98.129%
2026-01-06	7.0500	7.4700	6.8300	7.4000	+36.531%	63	460	-98.514%
2026-01-05	5.5500	5.9400	5.2000	5.4200	+28.436%	142	429	-97.970%
2026-01-02	4.4000	4.5000	4.2200	4.2200	+8.205%	42	429	-97.393%
2025-12-31	4.1800	4.1800	3.9000	3.9000	-31.579%	30	429	-97.179%
2025-12-30	5.7000	6.5100	5.5500	5.7000	+18.750%	37	429	-98.070%
2025-12-29	4.5600	4.9000	4.4000	4.8000	-33.148%	80	409	-97.708%
2025-12-26	5.1200	7.2000	5.1200	7.1800	+94.580%	90	336	-98.468%
2025-12-23	3.6300	3.6900	3.6300	3.6900	+28.125%	39	325	-97.019%
2025-12-22	2.9900	2.9900	2.8800	2.8800	+11.197%	55	290	-96.181%
2025-12-19	2.6800	2.6800	2.5900	2.5900	+5.714%	24	243	-95.753%
2025-12-17	2.4000	2.4500	2.4000	2.4500	+22.500%	218	219	-95.510%
2025-12-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-94.500%