Dark

SLV20260918C99
SLV Sep 18 2026 99.00 Call (SLV260918C00099000)
option OPRA

EOD

Jul 30, 2026

0.1000+25.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	+25.000%	10	10,912	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-20.000%	1	10,902	+25.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	10,903	0.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+20.000%	20	10,906	-16.667%
2026-07-20	0.1000	0.1100	0.1000	0.1000	-9.091%	14	10,916	0.000%
2026-07-17	0.1000	0.1100	0.1000	0.1100	-15.385%	10	10,911	-9.091%
2026-07-14	0.1400	0.1400	0.1200	0.1300	0.000%	525	10,911	-23.077%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-23.529%	25	11,338	-23.077%
2026-07-10	0.1700	0.1700	0.1700	0.1700	0.000%	2	11,363	-41.176%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-37.037%	102	11,365	-41.176%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+3.846%	31	11,465	-62.963%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+4.000%	13	11,465	-61.538%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+13.636%	2	11,477	-60.000%
2026-06-29	0.2200	0.2200	0.2200	0.2200	+10.000%	9	11,477	-54.545%
2026-06-24	0.2000	0.2100	0.1700	0.2000	-13.043%	185	11,513	-50.000%
2026-06-23	0.2800	0.2800	0.2200	0.2300	-32.353%	868	11,575	-56.522%
2026-06-22	0.4000	0.4000	0.3400	0.3400	-24.444%	10	12,198	-70.588%
2026-06-18	0.4900	0.4900	0.4500	0.4500	-38.356%	10	12,189	-77.778%
2026-06-17	0.8000	0.8900	0.7300	0.7300	-2.667%	3	12,189	-86.301%
2026-06-16	0.6700	0.7500	0.6700	0.7500	-11.765%	5,846	12,189	-86.667%
2026-06-15	0.9300	0.9300	0.8400	0.8500	+11.842%	701	7,138	-88.235%
2026-06-12	0.7100	0.8000	0.7100	0.7600	-3.797%	962	7,138	-86.842%
2026-06-11	0.5600	0.7900	0.5600	0.7900	+33.898%	5	7,138	-87.342%
2026-06-10	0.6200	0.6200	0.5900	0.5900	0.000%	4	7,141	-83.051%
2026-06-09	0.6500	0.6500	0.5900	0.5900	-21.333%	12	7,144	-83.051%
2026-06-08	0.7000	0.7600	0.6900	0.7500	+11.940%	17	7,136	-86.667%
2026-06-05	0.9800	0.9800	0.6700	0.6700	-47.244%	1,178	7,138	-85.075%
2026-06-04	1.2600	1.2800	1.2600	1.2700	-1.550%	168	7,793	-92.126%
2026-06-03	1.3500	1.3600	1.2900	1.2900	-19.375%	347	7,838	-92.248%
2026-06-02	1.7300	1.7300	1.6000	1.6000	+1.266%	25	7,689	-93.750%
2026-06-01	1.5200	1.6500	1.5200	1.5800	-12.222%	326	7,669	-93.671%
2026-05-29	1.7100	1.8000	1.6900	1.8000	+5.882%	197	7,639	-94.444%
2026-05-28	1.4600	1.7000	1.4600	1.7000	-1.734%	15	7,631	-94.118%
2026-05-27	1.8200	1.8200	1.7300	1.7300	-18.779%	19	7,631	-94.220%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-2.294%	1	7,647	-95.305%
2026-05-22	2.1800	2.1800	2.1800	2.1800	-0.457%	1	7,647	-95.413%
2026-05-21	2.0900	2.1900	2.0900	2.1900	-7.983%	5	7,646	-95.434%
2026-05-20	2.3200	2.4700	2.3200	2.3800	+1.277%	706	7,646	-95.798%
2026-05-19	2.5700	2.5700	2.3500	2.3500	-21.667%	50	7,127	-95.745%
2026-05-18	3.3000	3.3000	2.8400	3.0000	0.000%	1,445	7,127	-96.667%
2026-05-15	3.0500	3.1000	2.9800	3.0000	-34.066%	120	7,127	-96.667%
2026-05-14	5.0500	5.0500	4.5500	4.5500	-30.000%	51	6,772	-97.802%
2026-05-13	6.2200	7.0000	6.2200	6.5000	+8.333%	5	6,722	-98.462%
2026-05-12	5.0000	6.0000	5.0000	6.0000	-2.439%	149	6,722	-98.333%
2026-05-11	5.7000	6.1500	5.6500	6.1500	+68.493%	74	6,722	-98.374%
2026-05-08	4.0500	4.1000	3.6500	3.6500	+1.389%	7	6,774	-97.260%
2026-05-07	4.0200	4.1000	3.6000	3.6000	+37.931%	23	6,773	-97.222%
2026-05-06	2.6500	2.6500	2.6100	2.6100	+38.830%	19	6,775	-96.169%
2026-05-05	1.9100	2.0500	1.8800	1.8800	-3.093%	29	6,792	-94.681%
2026-05-04	2.0400	2.0700	1.9400	1.9400	-14.159%	16	6,765	-94.845%
2026-05-01	2.3500	2.3600	2.2600	2.2600	+18.325%	45	6,709	-95.575%
2026-04-30	1.8800	1.9100	1.8400	1.9100	+15.060%	82	6,709	-94.764%
2026-04-29	1.6800	1.6800	1.6300	1.6600	-12.632%	7	6,643	-93.976%
2026-04-28	1.8700	1.9000	1.8700	1.9000	-24.303%	6	6,639	-94.737%
2026-04-27	2.5100	2.5100	2.5100	2.5100	-14.915%	1	6,639	-96.016%
2026-04-24	2.9500	2.9500	2.9500	2.9500	+2.787%	5	6,639	-96.610%
2026-04-23	3.1000	3.1000	2.8700	2.8700	-16.812%	23	6,634	-96.516%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+6.154%	11	6,611	-97.101%
2026-04-21	3.7000	3.7000	3.2500	3.2500	-24.594%	24	6,548	-96.923%
2026-04-20	4.3100	4.3100	4.3100	4.3100	-14.484%	1	6,548	-97.680%
2026-04-17	5.0400	5.0400	5.0400	5.0400	+7.234%	1	6,548	-98.016%
2026-04-15	4.5000	4.7000	4.5000	4.7000	+0.213%	2	6,548	-97.872%
2026-04-14	3.9500	4.6900	3.9500	4.6900	+35.942%	63	6,546	-97.868%
2026-04-13	3.3400	3.4500	3.1500	3.4500	-10.390%	38	6,603	-97.101%
2026-04-10	3.9700	4.0000	3.8500	3.8500	-2.532%	3	6,581	-97.403%
2026-04-09	3.9500	3.9500	3.7000	3.9500	-1.250%	23	6,579	-97.468%
2026-04-08	4.4500	4.4500	4.0000	4.0000	+12.676%	48	6,557	-97.500%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-11.250%	3	6,564	-97.183%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-2.676%	2	6,561	-97.500%
2026-04-02	4.0500	4.1100	3.9500	4.1100	-11.613%	23	6,540	-97.567%
2026-04-01	4.7100	4.7500	4.6500	4.6500	+2.198%	26	6,540	-97.849%
2026-03-31	4.5500	4.5500	4.5500	4.5500	+6.308%	1	6,514	-97.802%
2026-03-30	4.2800	4.2800	4.2800	4.2800	-0.465%	2	6,514	-97.664%
2026-03-27	4.0000	4.4500	4.0000	4.3000	+34.375%	268	6,516	-97.674%
2026-03-26	3.6000	3.6000	3.2000	3.2000	-24.706%	83	6,446	-96.875%
2026-03-25	4.4000	4.4500	4.2500	4.2500	+14.865%	41	6,418	-97.647%
2026-03-24	3.4500	3.8000	3.4500	3.7000	-5.128%	91	6,407	-97.297%
2026-03-23	3.1500	3.9000	3.1500	3.9000	+32.653%	806	6,346	-97.436%
2026-03-20	3.4000	3.5000	2.9400	2.9400	-17.416%	108	6,313	-96.599%
2026-03-19	3.0500	3.7500	3.0500	3.5600	-19.091%	178	6,301	-97.191%
2026-03-18	5.0000	5.0000	4.4000	4.4000	-24.138%	287	6,295	-97.727%
2026-03-17	6.3500	6.3500	5.8000	5.8000	-7.937%	55	6,139	-98.276%
2026-03-16	6.9000	6.9500	6.3000	6.3000	-7.353%	120	6,084	-98.413%
2026-03-13	7.1000	7.1500	6.7500	6.8000	-24.862%	64	5,964	-98.529%
2026-03-12	9.0500	9.0500	9.0500	9.0500	-2.373%	4	5,956	-98.895%
2026-03-11	9.3500	9.3500	9.1500	9.2700	-11.714%	3	5,956	-98.921%
2026-03-10	10.8000	10.8000	10.5000	10.5000	+22.093%	5	5,957	-99.048%
2026-03-09	9.0000	9.0000	8.6000	8.6000	-3.371%	2	5,952	-98.837%
2026-03-06	8.9000	8.9000	8.9000	8.9000	+10.422%	5	5,950	-98.876%
2026-03-05	8.5000	8.5000	7.9400	8.0600	-12.771%	234	5,945	-98.759%
2026-03-04	9.6700	9.6700	9.2400	9.2400	-5.231%	53	5,713	-98.918%
2026-03-03	9.1500	10.0500	9.1500	9.7500	-24.125%	243	5,740	-98.974%
2026-03-02	13.5000	13.9500	12.0000	12.8500	-15.848%	132	5,804	-99.222%
2026-02-27	14.1500	15.6100	14.1500	15.2700	+24.653%	104	5,675	-99.345%
2026-02-26	11.5000	12.2500	11.5000	12.2500	-8.240%	133	5,681	-99.184%
2026-02-25	14.4000	14.4000	13.1500	13.3500	+1.908%	458	5,855	-99.251%
2026-02-24	14.0200	14.5800	13.0000	13.1000	-15.210%	572	5,855	-99.237%
2026-02-23	12.1600	15.7500	12.1600	15.4500	+41.225%	2,423	5,480	-99.353%
2026-02-20	7.8800	10.9400	7.8800	10.9400	+61.595%	1,652	3,103	-99.086%
2026-02-19	6.7500	6.8500	6.5000	6.7700	+10.984%	991	1,530	-98.523%
2026-02-18	5.7000	6.4000	5.6900	6.1000	+39.588%	182	440	-98.361%
2026-02-17	4.0000	4.3700	4.0000	4.3700	-27.769%	61	263	-97.712%
2026-02-13	6.0500	6.0500	6.0500	6.0500	+7.080%	1	214	-98.347%
2026-02-12	5.2300	5.6500	5.2300	5.6500	-41.268%	11	214	-98.230%
2026-02-11	9.6200	9.6200	9.6200	9.6200	-2.828%	1	213	-98.960%
2026-02-09	9.9000	9.9000	9.9000	9.9000	+43.687%	3	212	-98.990%
2026-02-05	6.8300	7.3500	6.7000	6.8900	-35.907%	63	209	-98.549%
2026-02-04	13.2700	13.2700	10.7500	10.7500	-7.328%	11	243	-99.070%
2026-02-03	11.6000	11.6000	11.6000	11.6000	+73.653%	45	237	-99.138%
2026-02-02	6.6800	6.6800	6.6800	6.6800	-34.638%	3	192	-98.503%
2026-01-30	18.4900	18.4900	8.1000	10.2200	-61.593%	75	195	-99.022%
2026-01-29	29.8000	29.8000	22.9500	26.6100	+7.082%	34	185	-99.624%
2026-01-28	25.8000	25.8000	24.4500	24.8500	+9.568%	104	167	-99.598%
2026-01-27	21.7500	22.8000	19.7800	22.6800	+7.488%	101	70	-99.559%
2026-01-26	21.5000	28.1000	20.7500	21.1000	+28.659%	93	109	-99.526%
2026-01-23	16.1000	16.4000	16.1000	16.4000	+27.132%	2	23	-99.390%
2026-01-22	12.1500	12.9000	12.0000	12.9000	+7.950%	28	25	-99.225%
2026-01-21	12.7200	12.7200	11.9500	11.9500	0.000%	4	4	-99.163%