Dark

SLV20261016C45
SLV Oct 16 2026 45.00 Call (SLV261016C00045000)
option OPRA

EOD

Sep 17, 2026

14.48+8.302%(+1.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.3200	14.4800	14.3000	14.4800	+8.302%	12	270	0.000%
2026-09-16	13.3700	13.3700	13.3700	13.3700	+8.788%	2	271	+8.302%
2026-09-14	12.2900	12.2900	12.2900	12.2900	-7.524%	16	273	+17.819%
2026-09-11	13.9500	13.9500	13.2800	13.2900	-9.159%	11	264	+8.954%
2026-09-04	14.4900	14.6300	14.4900	14.6300	-7.987%	4	261	-1.025%
2026-09-03	15.9000	15.9000	15.9000	15.9000	+12.606%	1	261	-8.931%
2026-09-02	14.1200	14.1200	14.1200	14.1200	+0.071%	1	260	+2.550%
2026-09-01	13.8800	14.1100	13.8800	14.1100	-8.377%	11	260	+2.622%
2026-08-31	15.4000	15.4000	15.4000	15.4000	-0.965%	2	263	-5.974%
2026-08-28	19.3000	19.3000	15.5500	15.5500	-14.560%	5	263	-6.881%
2026-08-27	17.4000	18.2000	17.4000	18.2000	+7.122%	11	263	-20.440%
2026-08-26	16.9900	16.9900	16.9900	16.9900	-1.792%	1	252	-14.773%
2026-08-24	17.3000	17.3000	17.3000	17.3000	+0.875%	2	252	-16.301%
2026-08-20	17.1000	17.1500	17.0500	17.1500	+29.924%	12	261	-15.569%
2026-08-18	14.0000	14.0000	13.2000	13.2000	-15.167%	162	261	+9.697%
2026-08-17	15.4700	15.6300	15.4700	15.5600	+4.781%	6	260	-6.941%
2026-08-14	14.4200	14.8500	14.4200	14.8500	+7.687%	2	262	-2.492%
2026-08-13	13.7900	13.7900	13.7900	13.7900	-8.736%	1	262	+5.004%
2026-08-12	15.2800	15.5500	15.1000	15.1100	+5.296%	26	272	-4.169%
2026-08-11	14.3500	14.3500	14.3500	14.3500	-0.761%	2	252	+0.906%
2026-08-10	13.3500	14.5500	13.3500	14.4600	+11.488%	185	252	+0.138%
2026-08-07	13.7000	13.9000	12.9700	12.9700	+6.311%	19	93	+11.642%
2026-08-05	11.9000	12.5200	11.9000	12.2000	+20.434%	56	116	+18.689%
2026-08-04	10.3300	10.3300	10.0100	10.1300	+14.463%	14	130	+42.942%
2026-07-31	8.7500	8.8500	8.6400	8.8500	-3.279%	31	134	+63.616%
2026-07-30	9.1500	9.1500	9.1500	9.1500	+6.395%	1	112	+58.251%
2026-07-29	9.2600	9.2600	8.6000	8.6000	-7.527%	3	113	+68.372%
2026-07-27	9.4500	9.4500	9.3000	9.3000	+2.762%	8	113	+55.699%
2026-07-23	9.1700	9.1700	9.0400	9.0500	-14.703%	8	105	+60.000%
2026-07-22	10.5500	10.9000	10.5500	10.6100	+8.265%	18	106	+36.475%
2026-07-21	9.6000	10.1500	9.6000	9.8000	+18.501%	77	100	+47.755%
2026-07-20	8.4500	8.4500	8.2700	8.2700	+2.733%	48	153	+75.091%
2026-07-17	7.3300	8.0700	7.3300	8.0500	+5.921%	21	110	+79.876%
2026-07-16	7.8000	8.0000	7.6000	7.6000	-16.575%	38	92	+90.526%
2026-07-15	9.4000	9.4000	8.5200	9.1100	-11.122%	9	60	+58.946%
2026-07-14	10.2500	10.2500	10.2500	10.2500	-3.302%	2	63	+41.268%
2026-07-10	10.7000	10.7000	10.6000	10.6000	-5.778%	7	61	+36.604%
2026-07-09	11.1900	11.2500	11.1900	11.2500	+14.213%	3	55	+28.711%
2026-07-08	9.8500	9.8500	9.8500	9.8500	-12.132%	3	54	+47.005%
2026-07-07	11.2600	11.2600	11.2100	11.2100	-11.732%	4	54	+29.170%
2026-07-06	12.4500	12.7000	12.4500	12.7000	+9.013%	3	57	+14.016%
2026-07-02	11.6500	11.6500	11.6500	11.6500	+9.906%	1	61	+24.292%
2026-07-01	11.1000	11.5200	10.6000	10.6000	-4.072%	54	61	+36.604%
2026-06-30	10.5000	11.6000	10.5000	11.0500	+9.950%	19	83	+31.041%
2026-06-29	10.0900	10.0900	10.0500	10.0500	-6.944%	2	84	+44.080%
2026-06-26	10.8000	10.8000	10.8000	10.8000	+8.000%	10	84	+34.074%
2026-06-25	10.2600	10.2600	10.0000	10.0000	+5.820%	9	77	+44.800%
2026-06-24	10.5700	11.0000	9.1500	9.4500	-28.137%	50	71	+53.228%
2026-06-23	13.1500	13.1500	13.1500	13.1500	-17.035%	10	37	+10.114%
2026-06-22	15.8500	15.8500	15.8500	15.8500	-19.420%	1	27	-8.644%
2026-06-16	19.6700	19.6700	19.6700	19.6700	+19.212%	2	27	-26.385%
2026-06-12	16.5000	16.5000	16.5000	16.5000	+1.852%	2	29	-12.242%
2026-06-11	16.2000	16.2000	16.2000	16.2000	+5.263%	2	29	-10.617%
2026-06-10	15.3900	15.3900	15.3900	15.3900	-33.174%	1	28	-5.913%
2026-06-04	23.0400	23.0400	23.0300	23.0300	-1.581%	6	28	-37.125%
2026-06-01	23.4000	23.4000	23.4000	23.4000	-7.619%	2	25	-38.120%
2026-05-20	25.3300	25.3300	25.3300	25.3300	-30.736%	1	25	-42.835%
2026-05-13	36.5700	36.5700	36.5700	36.5700	+23.131%	1	25	-60.405%
2026-05-07	29.7000	29.7000	29.7000	29.7000	+32.000%	24	35	-51.246%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+6.132%	15	42	-35.644%
2026-04-29	21.2000	21.2000	21.2000	21.2000	-17.025%	2	46	-31.698%
2026-04-24	25.5500	25.5500	25.5500	25.5500	-3.766%	1	46	-43.327%
2026-04-21	26.5500	26.5500	26.5500	26.5500	-9.075%	24	23	-45.461%
2026-04-20	29.1800	29.2000	29.1800	29.2000	+2.277%	6	23	-50.411%
2026-04-17	28.5500	28.5500	28.5500	28.5500	+9.178%	1	27	-49.282%
2026-04-10	26.1500	26.1500	26.1500	26.1500	+4.600%	1	28	-44.627%
2026-04-08	25.0000	25.0000	25.0000	25.0000	+8.225%	1	27	-42.080%
2026-04-07	23.1000	23.1000	23.1000	23.1000	-2.036%	4	27	-37.316%
2026-04-02	23.5600	23.5800	23.5600	23.5800	-7.348%	2	27	-38.592%
2026-04-01	25.4500	25.4500	25.4500	25.4500	+20.445%	1	27	-43.104%
2026-03-26	21.1400	21.1400	21.1300	21.1300	-0.658%	3	28	-31.472%
2026-03-24	20.8300	21.3000	20.8300	21.2700	+7.696%	15	25	-31.923%
2026-03-23	20.4500	20.4500	19.7500	19.7500	-4.589%	7	7	-26.684%
2026-03-20	21.2000	21.2000	20.7000	20.7000	-4.388%	11	12	-30.048%
2026-03-19	21.6500	21.6500	21.6500	21.6500	-31.982%	5	6	-33.118%
2026-03-03	31.8300	31.8300	31.8300	31.8300	-20.166%	1	1	-54.508%
2026-02-25	39.8800	39.8800	39.8700	39.8700	+5.756%	2	3	-63.682%
2026-02-24	37.7000	37.7000	37.7000	37.7000	+1.262%	1	3	-61.592%
2026-02-23	37.8000	37.8000	37.2300	37.2300	+8.416%	2	2	-61.107%
2026-02-20	32.8600	34.3400	32.8600	34.3400	0.000%	2	0	-57.833%