Dark

SLV20260918C96
SLV Sep 18 2026 96.00 Call (SLV260918C00096000)
option OPRA

EOD

Jul 28, 2026

0.0900-25.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,128	0.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-20.000%	5	1,129	-25.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1,124	-40.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	+10.526%	3	1,125	-57.143%
2026-07-08	0.1800	0.1900	0.1800	0.1900	-32.143%	6	1,128	-52.632%
2026-07-06	0.2800	0.2800	0.2800	0.2800	0.000%	2	1,134	-67.857%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,134	-67.857%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-7.407%	5	1,133	-64.000%
2026-06-26	0.2900	0.2900	0.2700	0.2700	+28.571%	4	1,128	-66.667%
2026-06-24	0.2300	0.2300	0.2100	0.2100	-22.222%	196	1,257	-57.143%
2026-06-23	0.3000	0.3000	0.2700	0.2700	-28.947%	403	1,201	-66.667%
2026-06-22	0.4100	0.4100	0.3800	0.3800	-28.302%	3	1,350	-76.316%
2026-06-18	0.5300	0.5300	0.5300	0.5300	-43.617%	5	1,333	-83.019%
2026-06-15	1.0200	1.0200	0.9400	0.9400	+6.818%	11	1,333	-90.426%
2026-06-12	0.8800	0.8800	0.8800	0.8800	+22.222%	1	1,333	-89.773%
2026-06-11	0.7500	0.7500	0.7200	0.7200	+14.286%	2	1,333	-87.500%
2026-06-10	0.6300	0.6300	0.6300	0.6300	0.000%	5	1,334	-85.714%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-27.586%	1	1,330	-85.714%
2026-06-08	0.8300	0.8700	0.8200	0.8700	+12.987%	6	1,330	-89.655%
2026-06-05	1.1000	1.1000	0.7700	0.7700	-47.973%	25	1,326	-88.312%
2026-06-03	1.5300	1.5300	1.4800	1.4800	-19.565%	28	1,316	-93.919%
2026-06-02	1.9100	1.9100	1.8400	1.8400	-1.075%	6	1,316	-95.109%
2026-06-01	1.8600	1.8600	1.8600	1.8600	-6.061%	10	1,312	-95.161%
2026-05-29	1.9800	1.9800	1.9800	1.9800	+7.027%	5	1,302	-95.455%
2026-05-28	1.6900	1.8500	1.6900	1.8500	-3.646%	2	1,302	-95.135%
2026-05-27	2.0200	2.0200	1.9200	1.9200	-20.000%	21	1,301	-95.313%
2026-05-26	2.4600	2.4600	2.4000	2.4000	0.000%	3	1,319	-96.250%
2026-05-22	2.3700	2.4000	2.3700	2.4000	-0.826%	3	1,320	-96.250%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-9.363%	3	1,319	-96.281%
2026-05-20	2.4600	2.6900	2.4500	2.6700	+1.521%	8	1,319	-96.629%
2026-05-19	2.7500	2.7500	2.6300	2.6300	-19.572%	3	1,319	-96.578%
2026-05-18	3.2700	3.2700	3.2700	3.2700	-4.386%	1	1,319	-97.248%
2026-05-15	3.3800	3.4600	3.3800	3.4200	-34.231%	4	1,319	-97.368%
2026-05-14	5.7000	5.7000	5.2000	5.2000	-28.375%	2	1,319	-98.269%
2026-05-13	6.7000	7.2600	6.7000	7.2600	+14.331%	8	1,317	-98.760%
2026-05-12	6.3500	6.3500	6.3500	6.3500	-4.511%	27	1,317	-98.583%
2026-05-11	6.2200	6.6500	5.6700	6.6500	+62.195%	6	1,317	-98.647%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-0.485%	2	1,298	-97.805%
2026-05-07	4.1200	4.1200	4.1200	4.1200	+35.974%	2	1,296	-97.816%
2026-05-06	3.0200	3.0300	3.0000	3.0300	+39.631%	7	1,298	-97.030%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-2.691%	1	1,297	-95.853%
2026-05-04	2.2300	2.2300	2.2300	2.2300	-12.549%	1	1,298	-95.964%
2026-05-01	2.5500	2.5500	2.5500	2.5500	+27.500%	1	1,297	-96.471%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,297	-95.500%
2026-04-29	1.8600	1.8600	1.8600	1.8600	-12.676%	1	1,297	-95.161%
2026-04-28	2.1600	2.1600	2.0300	2.1300	-23.105%	8	1,298	-95.775%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-10.645%	1	1,298	-96.751%
2026-04-24	3.1500	3.1500	3.1000	3.1000	-18.421%	2	1,298	-97.097%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-17.391%	4	1,298	-97.632%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-15.905%	2	1,302	-98.043%
2026-04-17	5.4500	5.4700	5.4500	5.4700	+9.619%	2	1,300	-98.355%
2026-04-14	4.6300	4.9900	4.6300	4.9900	+6.170%	8	1,298	-98.196%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+20.513%	1	1,313	-98.085%
2026-04-07	4.1000	4.1000	3.9000	3.9000	-22.772%	151	1,313	-97.692%
2026-04-01	5.1000	5.1000	5.0500	5.0500	+42.254%	11	1,193	-98.218%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-25.263%	5	1,193	-97.465%
2026-03-25	4.7200	4.7500	4.7200	4.7500	+17.866%	61	1,198	-98.105%
2026-03-24	4.0100	4.0300	3.9900	4.0300	-0.494%	15	1,197	-97.767%
2026-03-23	3.4000	4.1000	3.4000	4.0500	+24.615%	4	1,191	-97.778%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-14.021%	3	1,189	-97.231%
2026-03-19	3.6100	3.8000	3.5500	3.7800	-21.250%	111	1,189	-97.619%
2026-03-18	5.1700	5.1700	4.8000	4.8000	-25.581%	224	1,182	-98.125%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-10.417%	40	1,228	-98.605%
2026-03-16	7.3500	7.3500	7.2000	7.2000	-6.494%	300	1,193	-98.750%
2026-03-13	7.5500	7.7000	7.5500	7.7000	-24.138%	12	988	-98.831%
2026-03-12	10.1500	10.1500	10.1500	10.1500	-15.063%	6	988	-99.113%
2026-03-10	11.9500	11.9500	11.9500	11.9500	+27.807%	7	988	-99.247%
2026-03-06	9.3500	9.3500	9.3500	9.3500	+7.471%	5	1,190	-99.037%
2026-03-05	9.3500	9.3500	8.6800	8.7000	-15.942%	8	1,190	-98.966%
2026-03-03	10.0500	10.3500	10.0500	10.3500	-19.141%	65	1,191	-99.130%
2026-03-02	14.5000	14.5000	12.8000	12.8000	-20.497%	112	1,211	-99.297%
2026-02-27	15.7100	16.2700	15.6800	16.1000	+31.967%	811	1,169	-99.441%
2026-02-26	12.2500	12.2500	12.2000	12.2000	-17.734%	2	1,001	-99.262%
2026-02-25	14.6400	14.9000	14.6400	14.8300	+7.231%	60	995	-99.393%
2026-02-24	14.8900	15.1500	13.5100	13.8300	-14.630%	227	995	-99.349%
2026-02-23	14.4500	16.2000	14.4500	16.2000	+41.485%	141	982	-99.444%
2026-02-20	8.9000	12.2500	8.9000	11.4500	+63.571%	242	869	-99.214%
2026-02-19	6.6000	7.0000	6.6000	7.0000	+12.000%	805	747	-98.714%
2026-02-18	6.2500	6.2500	6.2500	6.2500	+38.889%	300	920	-98.560%
2026-02-17	4.4000	4.5000	4.4000	4.5000	-27.769%	500	620	-98.000%
2026-02-12	6.2300	6.2300	6.2300	6.2300	-41.226%	1	168	-98.555%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+30.864%	2	167	-99.151%
2026-02-06	7.9500	8.1000	7.9500	8.1000	+7.001%	54	169	-98.889%
2026-02-05	7.5700	7.5700	7.5700	7.5700	-34.288%	2	118	-98.811%
2026-02-04	14.1500	14.1500	11.1400	11.5200	+2.491%	13	116	-99.219%
2026-02-03	11.2500	11.2500	11.2400	11.2400	+32.080%	10	121	-99.199%
2026-02-02	7.6000	8.5100	7.2500	8.5100	-2.743%	6	111	-98.942%
2026-01-30	18.7500	19.9200	8.7500	8.7500	-68.412%	7	107	-98.971%
2026-01-29	26.5900	27.7000	26.1500	27.7000	+11.694%	10	107	-99.675%
2026-01-27	22.6000	24.8000	20.9300	24.8000	+5.085%	11	110	-99.637%
2026-01-26	22.2000	23.6000	22.2000	23.6000	+38.660%	5	104	-99.619%
2026-01-23	15.7000	17.0200	15.7000	17.0200	+32.969%	25	107	-99.471%
2026-01-22	12.8000	12.8000	12.8000	12.8000	+2.646%	1	98	-99.297%
2026-01-21	13.4500	13.4500	12.4700	12.4700	-9.638%	40	97	-99.278%
2026-01-20	13.8900	13.8900	13.8000	13.8000	+26.027%	2	57	-99.348%
2026-01-16	10.9500	10.9500	10.9500	10.9500	0.000%	57	0	-99.178%