Dark

SLV20261016C105
SLV Oct 16 2026 105.00 Call (SLV261016C00105000)
option OPRA

EOD

Sep 17, 2026

0.0400-33.333%(-0.0200)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0300	0.0400	-33.333%	75	3,820	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	0.000%	35	3,798	-33.333%
2026-09-15	0.0600	0.0600	0.0600	0.0600	+200.000%	10	3,767	-33.333%
2026-09-14	0.0500	0.0500	0.0200	0.0200	-60.000%	40	3,766	+100.000%
2026-09-11	0.0500	0.0600	0.0500	0.0500	0.000%	42	3,736	-20.000%
2026-09-10	0.0400	0.0500	0.0400	0.0500	-50.000%	26	3,736	-20.000%
2026-09-09	0.0800	0.1000	0.0800	0.1000	+42.857%	10	3,735	-60.000%
2026-09-08	0.0700	0.0800	0.0700	0.0700	-41.667%	44	3,741	-42.857%
2026-09-03	0.0700	0.1300	0.0700	0.1200	+71.429%	51	3,711	-66.667%
2026-09-02	0.0800	0.0800	0.0700	0.0700	0.000%	4	3,709	-42.857%
2026-09-01	0.0800	0.0800	0.0700	0.0700	-12.500%	4	3,706	-42.857%
2026-08-31	0.1100	0.1100	0.0800	0.0800	-20.000%	47	3,707	-50.000%
2026-08-28	0.1900	0.2000	0.1000	0.1000	-44.444%	55	3,728	-60.000%
2026-08-27	0.1600	0.1900	0.1400	0.1800	0.000%	95	3,700	-77.778%
2026-08-25	0.1700	0.1800	0.1400	0.1800	-5.263%	40	3,639	-77.778%
2026-08-24	0.2200	0.2200	0.1800	0.1900	-24.000%	144	3,662	-78.947%
2026-08-21	0.2700	0.2700	0.2400	0.2500	+31.579%	460	3,661	-84.000%
2026-08-20	0.1800	0.2500	0.1800	0.1900	+11.765%	10	3,807	-78.947%
2026-08-19	0.1500	0.1900	0.1500	0.1700	+41.667%	33	3,807	-76.471%
2026-08-18	0.1200	0.1200	0.1200	0.1200	-25.000%	4	3,808	-66.667%
2026-08-17	0.1600	0.1700	0.1600	0.1600	+6.667%	6	3,808	-75.000%
2026-08-14	0.1700	0.1700	0.1500	0.1500	-11.765%	23	3,809	-73.333%
2026-08-13	0.2100	0.2100	0.1700	0.1700	-26.087%	19	3,806	-76.471%
2026-08-12	0.2300	0.2300	0.2300	0.2300	0.000%	12	3,799	-82.609%
2026-08-11	0.2200	0.2500	0.2200	0.2300	-17.857%	9	3,799	-82.609%
2026-08-10	0.2300	0.2800	0.2200	0.2800	+40.000%	29	3,796	-85.714%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,803	-80.000%
2026-08-06	0.1600	0.1700	0.1600	0.1700	-10.526%	4	3,802	-76.471%
2026-08-05	0.1900	0.1900	0.1700	0.1900	+26.667%	6	3,801	-78.947%
2026-08-04	0.1300	0.1600	0.1300	0.1500	+15.385%	7	3,802	-73.333%
2026-08-03	0.1200	0.1300	0.1200	0.1300	-18.750%	6	3,805	-69.231%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,800	-75.000%
2026-07-30	0.1600	0.1700	0.1500	0.1700	0.000%	17	3,799	-76.471%
2026-07-29	0.1600	0.1700	0.1600	0.1700	+13.333%	406	3,795	-76.471%
2026-07-28	0.1400	0.1500	0.1400	0.1500	-16.667%	4	3,794	-73.333%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-5.263%	1	3,796	-77.778%
2026-07-24	0.1600	0.1900	0.1600	0.1900	0.000%	2	3,795	-78.947%
2026-07-23	0.2000	0.2000	0.1900	0.1900	-17.391%	18	3,796	-78.947%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,789	-82.609%
2026-07-21	0.1700	0.2100	0.1700	0.2100	+31.250%	21	3,794	-80.952%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-11.111%	50	3,787	-75.000%
2026-07-17	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,787	-77.778%
2026-07-16	0.1900	0.1900	0.1800	0.1800	-28.000%	236	3,786	-77.778%
2026-07-14	0.2300	0.2500	0.2300	0.2500	+13.636%	31	3,817	-84.000%
2026-07-13	0.2300	0.2300	0.2100	0.2200	-12.000%	202	3,789	-81.818%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-10.714%	1	3,652	-84.000%
2026-07-09	0.2900	0.2900	0.2800	0.2800	+7.692%	102	3,652	-85.714%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-16.129%	2	3,651	-84.615%
2026-07-07	0.3300	0.3300	0.3100	0.3100	-18.421%	401	3,650	-87.097%
2026-07-06	0.3700	0.3900	0.3600	0.3800	+8.571%	213	3,411	-89.474%
2026-07-02	0.3700	0.3800	0.3500	0.3500	0.000%	58	3,389	-88.571%
2026-07-01	0.3900	0.3900	0.3500	0.3500	-2.778%	9	3,389	-88.571%
2026-06-30	0.3600	0.3600	0.3600	0.3600	+16.129%	1	3,387	-88.889%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-8.824%	5	3,386	-87.097%
2026-06-25	0.3100	0.3400	0.3100	0.3400	+13.333%	7	3,384	-88.235%
2026-06-24	0.3000	0.3000	0.2800	0.3000	-9.091%	63	3,388	-86.667%
2026-06-23	0.4100	0.4700	0.3300	0.3300	-29.787%	579	3,389	-87.879%
2026-06-22	0.5700	0.5700	0.4600	0.4700	-24.194%	1,039	3,343	-91.489%
2026-06-18	0.8200	0.8200	0.5900	0.6200	-24.390%	1,294	3,601	-93.548%
2026-06-17	0.9500	1.0200	0.8200	0.8200	-6.818%	1,032	3,601	-95.122%
2026-06-16	0.9400	0.9400	0.8400	0.8800	-15.385%	104	3,601	-95.455%
2026-06-15	1.1300	1.1300	1.0400	1.0400	+7.216%	24	3,569	-96.154%
2026-06-12	0.8600	1.0000	0.8500	0.9700	+21.250%	25	3,569	-95.876%
2026-06-11	0.6800	0.8000	0.6700	0.8000	+12.676%	212	3,569	-95.000%
2026-06-10	0.7000	0.7900	0.6900	0.7100	+1.429%	20	3,576	-94.366%
2026-06-09	0.8600	0.8600	0.7000	0.7000	-22.222%	270	3,572	-94.286%
2026-06-08	0.9000	0.9200	0.8500	0.9000	+7.143%	15	3,663	-95.556%
2026-06-05	1.1800	1.1800	0.8400	0.8400	-42.466%	511	3,660	-95.238%
2026-06-04	1.6300	1.6400	1.4300	1.4600	-3.947%	352	3,532	-97.260%
2026-06-03	1.6400	1.6400	1.5200	1.5200	-17.838%	39	3,388	-97.368%
2026-06-02	1.9200	2.0000	1.8400	1.8500	+1.093%	429	3,376	-97.838%
2026-06-01	1.8600	1.8700	1.7700	1.8300	-8.955%	234	3,035	-97.814%
2026-05-29	2.0000	2.0500	1.8900	2.0100	-1.471%	110	3,074	-98.010%
2026-05-28	1.7100	2.0400	1.6500	2.0400	+8.511%	91	3,028	-98.039%
2026-05-27	2.0400	2.0800	1.8800	1.8800	-21.339%	134	2,968	-97.872%
2026-05-26	2.4000	2.4000	2.3100	2.3900	+2.137%	266	2,956	-98.326%
2026-05-22	2.4500	2.4500	2.3000	2.3400	-9.302%	20	2,944	-98.291%
2026-05-21	2.3200	2.7400	2.3200	2.5800	+9.787%	77	2,934	-98.450%
2026-05-19	2.4800	2.6600	2.3500	2.3500	-26.563%	63	2,934	-98.298%
2026-05-18	3.1000	3.2000	3.0500	3.2000	+1.587%	13	2,879	-98.750%
2026-05-15	3.3000	3.4200	3.1500	3.1500	-33.684%	165	2,879	-98.730%
2026-05-14	5.4500	5.4500	4.7500	4.7500	-27.812%	236	2,868	-99.158%
2026-05-13	6.2500	7.3700	6.2300	6.5800	+7.166%	760	2,822	-99.392%
2026-05-12	5.6000	6.1400	4.9900	6.1400	-1.286%	132	2,822	-99.349%
2026-05-11	5.7500	6.2200	5.4500	6.2200	+57.468%	593	2,822	-99.357%
2026-05-08	3.9000	3.9500	3.9000	3.9500	+14.493%	28	2,512	-98.987%
2026-05-07	4.4000	4.4000	3.4500	3.4500	+23.656%	520	2,532	-98.841%
2026-05-06	2.7900	2.7900	2.7900	2.7900	+34.783%	1	2,077	-98.566%
2026-05-05	2.0500	2.0700	2.0500	2.0700	+2.475%	17	2,076	-98.068%
2026-05-04	2.1500	2.1500	2.0200	2.0200	-15.833%	25	2,074	-98.020%
2026-05-01	2.1500	2.4200	2.1500	2.4000	+18.227%	53	2,046	-98.333%
2026-04-30	2.0000	2.0300	2.0000	2.0300	+16.000%	3	2,046	-98.030%
2026-04-29	1.8700	1.8700	1.7500	1.7500	-12.500%	5	2,044	-97.714%
2026-04-28	2.0700	2.0700	2.0000	2.0000	-23.664%	9	2,046	-98.000%
2026-04-27	2.6900	2.6900	2.6200	2.6200	-13.531%	17	2,048	-98.473%
2026-04-24	3.0300	3.0300	3.0300	3.0300	+1.338%	1	2,031	-98.680%
2026-04-23	3.2500	3.2500	2.9900	2.9900	-15.775%	48	2,034	-98.662%
2026-04-22	3.6000	3.6000	3.5500	3.5500	+2.899%	9	1,991	-98.873%
2026-04-21	3.6500	3.8500	3.4000	3.4500	-28.866%	24	1,988	-98.841%
2026-04-17	5.1500	5.1500	4.8500	4.8500	+16.029%	5	1,988	-99.175%
2026-04-16	4.1800	4.1800	4.1800	4.1800	-7.111%	1	1,986	-99.043%
2026-04-15	4.5200	4.8000	4.5000	4.5000	-3.846%	37	1,986	-99.111%
2026-04-14	4.0000	4.6800	4.0000	4.6800	+31.092%	123	1,977	-99.145%
2026-04-13	3.4000	3.5700	3.3000	3.5700	-7.990%	8	1,993	-98.880%
2026-04-10	3.9600	3.9600	3.8500	3.8800	-3.000%	7	1,992	-98.969%
2026-04-09	4.0300	4.0500	3.9900	4.0000	-5.437%	7	1,994	-99.000%
2026-04-08	4.4500	4.4500	4.2300	4.2300	+18.156%	3	1,992	-99.054%
2026-04-07	3.8900	3.8900	3.5800	3.5800	-13.107%	11	1,992	-98.883%
2026-04-02	4.1200	4.1200	4.1200	4.1200	-15.918%	1	1,986	-99.029%
2026-03-31	4.6700	4.9000	4.6700	4.9000	+18.644%	5	1,986	-99.184%
2026-03-30	4.4600	4.4600	4.1000	4.1300	-4.176%	48	1,984	-99.031%
2026-03-27	4.3100	4.3100	4.3100	4.3100	+24.928%	1	1,994	-99.072%
2026-03-26	3.7000	3.8500	3.4500	3.4500	-18.824%	6	1,994	-98.841%
2026-03-25	4.3500	4.5000	4.2200	4.2500	+8.974%	9	1,991	-99.059%
2026-03-24	3.5200	3.9000	3.5000	3.9000	+6.849%	13	1,986	-98.974%
2026-03-23	3.2500	3.8800	3.2000	3.6500	+21.667%	19	1,981	-98.904%
2026-03-20	3.2500	3.2500	3.0000	3.0000	-16.667%	6	1,965	-98.667%
2026-03-19	3.2500	3.6000	2.9800	3.6000	-20.879%	30	1,961	-98.889%
2026-03-18	5.0500	5.1000	4.5500	4.5500	-20.870%	16	1,951	-99.121%
2026-03-17	6.4800	6.5000	5.7000	5.7500	-12.481%	729	1,946	-99.304%
2026-03-16	6.5300	6.5700	6.3500	6.5700	-2.954%	302	1,777	-99.391%
2026-03-13	8.1800	8.1800	6.7700	6.7700	-23.503%	22	1,578	-99.409%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-2.747%	1	1,559	-99.548%
2026-03-11	9.0500	9.1000	8.9500	9.1000	-13.744%	34	1,564	-99.560%
2026-03-10	10.6500	11.2000	10.5500	10.5500	+13.441%	194	1,533	-99.621%
2026-03-09	8.4000	9.3000	8.4000	9.3000	+3.219%	57	1,436	-99.570%
2026-03-06	8.8500	9.0100	8.8500	9.0100	+13.191%	21	1,491	-99.556%
2026-03-05	8.3500	8.3500	7.9600	7.9600	-16.034%	18	1,471	-99.497%
2026-03-04	9.8500	9.8500	9.4800	9.4800	+0.317%	3	1,456	-99.578%
2026-03-03	9.5500	9.8800	8.9500	9.4500	-25.591%	297	1,453	-99.577%
2026-03-02	13.5000	13.5000	11.4800	12.7000	-15.333%	59	1,444	-99.685%
2026-02-27	15.3800	15.3800	14.8100	15.0000	+29.870%	165	1,420	-99.733%
2026-02-26	11.5500	11.5500	11.0000	11.5500	-8.333%	15	1,259	-99.654%
2026-02-25	14.1000	14.1000	12.5500	12.6000	-2.326%	119	1,180	-99.683%
2026-02-24	13.7000	14.1900	12.6500	12.9000	-14.570%	97	1,180	-99.690%
2026-02-23	12.9000	15.4200	12.9000	15.1000	+33.628%	1,366	1,168	-99.735%
2026-02-20	8.4500	11.3000	8.4500	11.3000	0.000%	356	336	-99.646%