Dark

SLV20261016C50
SLV Oct 16 2026 50.00 Call (SLV261016C00050000)
option OPRA

EOD

Sep 17, 2026

9.30+29.167%(+2.10)654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5200	10.0500	9.3000	9.3000	+29.167%	654	26,988	0.000%
2026-09-16	8.8500	8.8500	7.1000	7.2000	-10.559%	47	26,436	+29.167%
2026-09-15	7.7000	8.1300	7.7000	8.0500	-1.106%	27	26,441	+15.528%
2026-09-14	7.4900	8.1400	7.4100	8.1400	-6.113%	212	26,441	+14.251%
2026-09-11	9.1500	9.1500	8.6000	8.6700	+5.091%	47	26,442	+7.266%
2026-09-10	9.0500	9.1800	8.2500	8.2500	-27.441%	931	26,433	+12.727%
2026-09-09	11.5500	12.1000	11.1500	11.3700	+8.492%	448	26,481	-18.206%
2026-09-08	10.4300	10.4900	10.2000	10.4800	+0.866%	22	26,479	-11.260%
2026-09-04	10.1000	10.5000	10.0500	10.3900	-7.232%	44	26,476	-10.491%
2026-09-03	10.6500	11.5500	10.3000	11.2000	+15.702%	258	26,476	-16.964%
2026-09-02	9.7800	9.9600	9.4500	9.6800	+9.009%	56	26,477	-3.926%
2026-09-01	9.2800	9.5000	8.8800	8.8800	-17.778%	73	26,460	+4.730%
2026-08-31	10.7000	10.8000	10.5500	10.8000	+0.465%	29	26,495	-13.889%
2026-08-28	14.5000	14.8000	10.6900	10.7500	-20.074%	312	26,496	-13.488%
2026-08-27	12.7500	13.4500	12.7500	13.4500	+8.907%	255	26,514	-30.855%
2026-08-26	12.2900	12.3500	12.2000	12.3500	-3.365%	25	26,374	-24.696%
2026-08-25	11.7700	12.8500	11.7700	12.7800	-0.776%	27	26,374	-27.230%
2026-08-24	13.2500	13.2500	12.8000	12.8800	-5.503%	174	26,374	-27.795%
2026-08-21	13.6000	13.8500	13.1800	13.6300	+8.866%	52	26,374	-31.768%
2026-08-20	11.4000	13.1000	11.4000	12.5200	+14.234%	99	26,382	-25.719%
2026-08-19	9.8500	11.0000	9.8500	10.9600	+23.563%	45	26,392	-15.146%
2026-08-18	9.3300	9.3300	8.8200	8.8700	-15.282%	33	26,392	+4.848%
2026-08-17	10.0900	11.0500	10.0900	10.4700	+8.497%	29	26,397	-11.175%
2026-08-14	10.4000	10.4000	9.6500	9.6500	-0.822%	145	26,413	-3.627%
2026-08-13	10.0200	10.0200	9.5500	9.7300	-5.534%	143	26,472	-4.419%
2026-08-12	10.7300	11.1100	10.3000	10.3000	+4.569%	76	26,450	-9.709%
2026-08-11	10.0400	10.2500	9.6000	9.8500	-9.217%	312	26,448	-5.584%
2026-08-10	9.5000	10.9500	9.4000	10.8500	+19.100%	47	26,397	-14.286%
2026-08-07	9.5000	9.8000	8.7700	9.1100	+19.868%	790	26,406	+2.086%
2026-08-06	7.5500	7.8100	7.1500	7.6000	-5.707%	2,553	26,337	+22.368%
2026-08-05	8.0700	8.6400	7.9500	8.0600	+24.383%	429	24,397	+15.385%
2026-08-04	6.5000	6.7000	6.3100	6.4800	+19.118%	116	24,386	+43.519%
2026-08-03	4.7500	5.5000	4.7500	5.4400	-0.548%	83	24,381	+70.956%
2026-07-31	5.2300	5.4800	5.1000	5.4700	-13.312%	46	24,386	+70.018%
2026-07-30	5.6000	6.3100	5.6000	6.3100	+21.346%	73	24,391	+47.385%
2026-07-29	5.1000	6.2000	5.0500	5.2000	+0.193%	251	24,383	+78.846%
2026-07-28	5.1500	5.3900	5.0000	5.1900	-11.282%	230	24,391	+79.191%
2026-07-27	6.3500	6.3500	5.8500	5.8500	-4.878%	60	24,389	+58.974%
2026-07-24	5.9700	6.4000	5.9000	6.1500	+8.466%	88	24,378	+51.220%
2026-07-23	5.8000	5.9000	5.6000	5.6700	-17.226%	133	24,348	+64.021%
2026-07-22	6.9000	7.7000	6.8500	6.8500	+10.484%	978	24,378	+35.766%
2026-07-21	6.2200	6.6500	6.1500	6.2000	+21.569%	1,333	24,358	+50.000%
2026-07-20	5.1500	5.5000	5.1000	5.1000	+2.000%	2,306	23,284	+82.353%
2026-07-17	4.5200	5.1000	4.4700	5.0000	+3.734%	184	21,182	+86.000%
2026-07-16	5.2500	5.2500	4.6800	4.8200	-18.027%	230	21,157	+92.946%
2026-07-15	6.1500	6.1900	5.3600	5.8800	-8.125%	170	21,129	+58.163%
2026-07-14	6.8600	6.8600	6.3500	6.4000	+11.304%	52	21,092	+45.313%
2026-07-13	6.3000	6.3500	5.6000	5.7500	-18.440%	3,392	21,080	+61.739%
2026-07-10	7.1600	7.2700	7.0400	7.0500	-3.425%	10,036	18,737	+31.915%
2026-07-09	7.3500	7.8000	7.3000	7.3000	+12.308%	3,141	8,737	+27.397%
2026-07-08	6.6000	6.7000	5.9500	6.5000	-11.924%	2,888	6,496	+43.077%
2026-07-07	8.0200	8.0200	7.3000	7.3800	-16.985%	5	4,376	+26.016%
2026-07-06	8.7500	8.8900	8.6000	8.8900	+8.415%	603	4,378	+4.612%
2026-07-02	8.4000	9.0000	8.0700	8.2000	+9.333%	132	4,314	+13.415%
2026-07-01	8.0000	8.1000	7.5000	7.5000	+1.626%	69	4,314	+24.000%
2026-06-30	7.9600	8.1000	7.3800	7.3800	+9.010%	225	4,311	+26.016%
2026-06-29	6.9500	6.9500	6.5500	6.7700	-8.141%	70	4,316	+37.371%
2026-06-26	6.8600	7.6500	6.8100	7.3700	+9.185%	230	4,273	+26.187%
2026-06-25	6.7900	7.2500	6.5500	6.7500	+5.469%	50	4,250	+37.778%
2026-06-24	7.3100	7.5000	5.7500	6.4000	-26.773%	5,039	4,245	+45.313%
2026-06-23	9.2500	9.4900	8.7400	8.7400	-27.167%	27	534	+6.407%
2026-06-22	12.0000	12.0000	12.0000	12.0000	+1.695%	3	517	-22.500%
2026-06-18	11.4500	11.8000	11.4500	11.8000	-26.250%	12	514	-21.186%
2026-06-17	15.7300	16.0000	15.7300	16.0000	+4.235%	30	514	-41.875%
2026-06-16	15.1000	15.3500	15.1000	15.3500	+0.327%	23	514	-39.414%
2026-06-15	16.0500	16.0500	15.2200	15.3000	+12.500%	7	495	-39.216%
2026-06-12	12.9900	13.6000	12.9900	13.6000	+9.943%	4	495	-31.618%
2026-06-11	10.8500	12.3700	10.8500	12.3700	+11.946%	6	495	-24.818%
2026-06-10	11.6500	11.8000	11.0500	11.0500	-7.143%	109	490	-15.837%
2026-06-09	12.0200	12.0200	11.7500	11.9000	-11.917%	27	491	-21.849%
2026-06-08	13.5000	13.5100	13.5000	13.5100	+0.821%	63	505	-31.162%
2026-06-05	15.8000	15.8000	13.4000	13.4000	-26.575%	100	485	-30.597%
2026-06-03	18.2400	18.2500	18.2400	18.2500	-9.429%	32	472	-49.041%
2026-06-02	20.2400	20.2400	20.1500	20.1500	-0.788%	10	508	-53.846%
2026-05-29	19.1900	20.3100	19.1900	20.3100	+5.070%	6	516	-54.210%
2026-05-27	19.1000	19.3300	19.1000	19.3300	-5.707%	46	516	-51.888%
2026-05-22	20.0000	20.5000	20.0000	20.5000	-4.026%	2	471	-54.634%
2026-05-15	21.3600	21.3600	21.3600	21.3600	-24.921%	5	476	-56.461%
2026-05-14	28.5000	28.5000	28.3600	28.4500	-5.419%	23	471	-67.311%
2026-05-13	30.0800	30.0800	30.0800	30.0800	+5.065%	1	448	-69.082%
2026-05-11	28.6300	28.6300	28.6300	28.6300	+14.704%	10	448	-67.517%
2026-05-07	24.9600	24.9600	24.9600	24.9600	+34.773%	2	459	-62.740%
2026-05-05	18.5200	18.5200	18.5200	18.5200	-0.162%	3	461	-49.784%
2026-05-04	18.2900	18.5500	18.2900	18.5500	-10.169%	7	458	-49.865%
2026-05-01	20.6500	20.6500	20.6500	20.6500	+20.268%	10	443	-54.964%
2026-04-29	17.2000	17.2000	17.1700	17.1700	-6.277%	4	443	-45.836%
2026-04-28	18.3800	18.3800	18.3200	18.3200	-15.381%	13	451	-49.236%
2026-04-24	21.6500	21.6500	21.6500	21.6500	-0.230%	10	455	-57.044%
2026-04-23	21.7000	21.7000	21.7000	21.7000	0.000%	1	445	-57.143%
2026-04-21	23.3000	23.3100	21.5000	21.7000	-11.429%	48	466	-57.143%
2026-04-20	24.8500	24.8500	24.3000	24.5000	-5.112%	15	466	-62.041%
2026-04-17	25.9500	26.0500	25.8200	25.8200	+9.779%	40	451	-63.981%
2026-04-16	23.7000	23.7000	23.5200	23.5200	-4.545%	11	468	-60.459%
2026-04-15	24.4000	24.6400	24.4000	24.6400	+1.399%	22	463	-62.256%
2026-04-14	24.1600	24.3000	24.1500	24.3000	+15.825%	39	451	-61.728%
2026-04-13	20.1500	20.9800	20.1500	20.9800	-5.282%	110	427	-55.672%
2026-04-09	21.4400	22.1500	21.0700	22.1500	+4.728%	42	327	-58.014%
2026-04-08	22.7200	22.7200	20.4600	21.1500	+7.089%	79	317	-56.028%
2026-04-07	18.9000	19.7500	18.4500	19.7500	-1.102%	65	337	-52.911%
2026-04-06	20.0600	20.3000	19.7500	19.9700	-0.893%	42	333	-53.430%
2026-04-02	19.0000	20.2500	19.0000	20.1500	-8.824%	302	75	-53.846%
2026-03-31	20.7300	22.1000	20.6000	22.1000	+18.817%	44	75	-57.919%
2026-03-30	19.0000	19.0000	18.4500	18.6000	+8.455%	41	81	-50.000%
2026-03-27	17.2000	17.2000	17.1500	17.1500	+2.205%	30	41	-45.773%
2026-03-26	16.9800	16.9800	16.5000	16.7800	-15.678%	34	56	-44.577%
2026-03-25	19.9000	19.9000	19.9000	19.9000	+17.059%	2	32	-53.266%
2026-03-24	17.0000	17.0000	17.0000	17.0000	-0.293%	30	30	-45.294%
2026-03-23	17.3000	17.9500	16.5800	17.0500	-34.774%	52	52	-45.455%
2026-03-17	26.3000	26.3000	26.1400	26.1400	-1.433%	11	23	-64.422%
2026-03-16	26.5200	26.5200	26.5200	26.5200	-13.248%	1	14	-64.932%
2026-03-11	30.5700	30.5700	30.5700	30.5700	+11.164%	2	14	-69.578%
2026-03-05	27.5000	27.5000	27.5000	27.5000	-7.251%	2	12	-66.182%
2026-03-04	29.7500	29.7500	29.6500	29.6500	+2.773%	6	14	-68.634%
2026-03-03	28.8500	28.8500	28.8500	28.8500	-16.134%	2	8	-67.764%
2026-03-02	34.4000	34.4000	34.4000	34.4000	-11.111%	1	6	-72.965%
2026-02-27	38.1000	38.7000	38.1000	38.7000	+13.656%	2	5	-75.969%
2026-02-23	34.0500	34.0500	34.0500	34.0500	+26.111%	3	3	-72.687%
2026-02-20	27.0000	27.0000	27.0000	27.0000	0.000%	3	3	-65.556%