Dark

SLV20261016C55
SLV Oct 16 2026 55.00 Call (SLV261016C00055000)
option OPRA

EOD

Sep 17, 2026

5.03+32.368%(+1.23)742

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3000	5.7200	5.0300	5.0300	+32.368%	742	17,318	0.000%
2026-09-16	4.8500	4.9100	3.4200	3.8000	-9.524%	678	17,356	+32.368%
2026-09-15	4.3800	4.4900	4.0200	4.2000	+5.000%	2,136	17,233	+19.762%
2026-09-14	4.0100	4.4500	3.8600	4.0000	-17.864%	153	15,507	+25.750%
2026-09-11	5.4000	5.4000	4.7700	4.8700	+5.870%	340	15,468	+3.285%
2026-09-10	5.2500	5.2500	4.5500	4.6000	-34.286%	1,806	15,439	+9.348%
2026-09-09	7.4500	7.7700	6.8000	7.0000	+17.845%	492	14,428	-28.143%
2026-09-08	6.3500	6.5200	5.9400	5.9400	-6.457%	181	14,434	-15.320%
2026-09-04	6.0500	6.5000	6.0500	6.3500	-11.189%	75	14,429	-20.787%
2026-09-03	6.6400	7.3500	6.3500	7.1500	+22.222%	154	14,429	-29.650%
2026-09-02	5.6500	5.9500	5.5900	5.8500	+13.592%	66	14,383	-14.017%
2026-09-01	5.5000	5.8700	5.1500	5.1500	-23.134%	174	14,378	-2.330%
2026-08-31	6.8100	6.8100	6.5000	6.7000	-0.888%	46	14,356	-24.925%
2026-08-28	10.1000	10.3500	6.7600	6.7600	-25.877%	279	14,366	-25.592%
2026-08-27	7.8500	9.2500	7.8500	9.1200	+10.949%	48	14,359	-44.846%
2026-08-26	8.3000	8.3200	7.7000	8.2200	-8.667%	76	14,360	-38.808%
2026-08-25	7.9100	9.0000	7.7800	9.0000	+2.857%	36	14,328	-44.111%
2026-08-24	9.3400	9.4000	8.4300	8.7500	-5.405%	352	14,321	-42.514%
2026-08-21	9.4100	9.6500	8.9500	9.2500	+10.119%	249	14,326	-45.622%
2026-08-20	7.3000	9.0000	7.3000	8.4000	+18.143%	224	14,256	-40.119%
2026-08-19	6.3500	7.1400	6.0900	7.1100	+38.058%	336	14,261	-29.255%
2026-08-18	6.1100	6.1100	5.1000	5.1500	-24.265%	165	14,238	-2.330%
2026-08-17	6.3000	7.1000	6.3000	6.8000	+13.333%	164	14,230	-26.029%
2026-08-14	6.7000	6.7000	6.0000	6.0000	+1.695%	119	14,246	-16.167%
2026-08-13	6.4000	6.4000	5.8500	5.9000	-11.940%	590	14,238	-14.746%
2026-08-12	7.1300	7.4000	6.6000	6.7000	+3.077%	307	14,242	-24.925%
2026-08-11	6.4500	6.7500	6.1500	6.5000	-9.091%	388	14,244	-22.615%
2026-08-10	5.9000	7.3500	5.8300	7.1500	+27.679%	305	14,231	-29.650%
2026-08-07	6.1500	6.3500	5.4500	5.6000	+20.430%	3,906	14,231	-10.179%
2026-08-06	4.6000	4.8000	4.3500	4.6500	-7.921%	2,050	11,401	+8.172%
2026-08-05	5.0500	5.4500	4.9500	5.0500	+31.510%	673	9,584	-0.396%
2026-08-04	3.8500	4.0500	3.7400	3.8400	+24.675%	346	9,574	+30.990%
2026-08-03	2.6900	3.1400	2.6900	3.0800	-0.645%	52	9,561	+63.312%
2026-07-31	2.9900	3.1700	2.9000	3.1000	-17.333%	62	9,556	+62.258%
2026-07-30	3.2600	3.7500	3.2600	3.7500	+15.385%	193	9,585	+34.133%
2026-07-29	2.9500	3.7500	2.8800	3.2500	+8.333%	128	9,514	+54.769%
2026-07-28	3.0000	3.1300	2.8300	3.0000	-16.435%	64	9,511	+67.667%
2026-07-27	3.6000	3.7000	3.4700	3.5900	+1.127%	115	9,508	+40.111%
2026-07-24	3.5000	3.9000	3.4800	3.5500	+4.412%	164	9,502	+41.690%
2026-07-23	3.4000	3.6000	3.3100	3.4000	-20.000%	1,211	9,474	+47.941%
2026-07-22	4.1100	5.0100	4.1100	4.2500	+10.390%	3,706	9,469	+18.353%
2026-07-21	3.7800	4.0500	3.7000	3.8500	+26.230%	364	7,066	+30.649%
2026-07-20	3.1500	3.3000	2.9700	3.0500	+3.390%	472	7,021	+64.918%
2026-07-17	2.6500	2.9900	2.6500	2.9500	+1.724%	412	6,832	+70.508%
2026-07-16	3.0000	3.1000	2.7700	2.9000	-19.444%	372	6,865	+73.448%
2026-07-15	3.8300	3.8300	3.2000	3.6000	-9.091%	43	6,757	+39.722%
2026-07-14	4.3000	4.3000	3.9200	3.9600	+11.549%	110	6,754	+27.020%
2026-07-13	4.0500	4.0500	3.4900	3.5500	-20.404%	377	6,752	+41.690%
2026-07-10	4.4700	4.6500	4.4000	4.4600	-5.308%	45	6,553	+12.780%
2026-07-09	4.8300	5.1000	4.7100	4.7100	+11.611%	205	6,553	+6.794%
2026-07-08	4.3000	4.3300	3.8600	4.2200	-12.083%	362	6,566	+19.194%
2026-07-07	5.6000	5.7500	4.8000	4.8000	-20.000%	31	6,507	+4.792%
2026-07-06	5.8000	6.0700	5.7500	6.0000	+11.111%	434	6,506	-16.167%
2026-07-02	5.6000	6.1000	5.1500	5.4000	+13.684%	2,695	4,164	-6.852%
2026-07-01	4.7000	5.6000	4.6700	4.7500	-0.210%	66	4,164	+5.895%
2026-06-30	4.9000	5.3800	4.7000	4.7600	+8.428%	84	4,164	+5.672%
2026-06-29	4.5000	4.5000	4.2500	4.3900	-9.856%	219	4,173	+14.579%
2026-06-26	4.6500	5.2000	4.4800	4.8700	+7.033%	268	4,153	+3.285%
2026-06-25	4.4500	4.7800	4.1500	4.5500	+9.639%	75	4,171	+10.549%
2026-06-24	4.7500	5.0100	3.6500	4.1500	-30.252%	4,311	4,161	+21.205%
2026-06-23	6.3500	6.3500	5.9500	5.9500	-26.994%	42	265	-15.462%
2026-06-22	8.6000	8.6000	8.1500	8.1500	-9.444%	20	265	-38.282%
2026-06-18	9.0000	9.0000	9.0000	9.0000	-7.692%	3	259	-44.111%
2026-06-17	11.6400	11.6400	9.7500	9.7500	-13.717%	35	259	-48.410%
2026-06-16	10.9500	11.3000	10.9500	11.3000	-1.739%	27	259	-55.487%
2026-06-15	12.2200	12.2200	11.5000	11.5000	+12.745%	32	247	-56.261%
2026-06-12	10.2000	10.2000	10.2000	10.2000	+0.990%	1	247	-50.686%
2026-06-11	7.8000	10.1000	7.8000	10.1000	+18.406%	67	247	-50.198%
2026-06-09	9.1000	9.1000	8.1000	8.5300	-15.545%	60	193	-41.032%
2026-06-08	10.1000	10.1000	10.1000	10.1000	-6.308%	1	147	-50.198%
2026-06-05	11.9900	11.9900	10.7800	10.7800	-31.338%	2	147	-53.340%
2026-06-02	15.7000	15.7000	15.7000	15.7000	+0.835%	15	146	-67.962%
2026-06-01	15.5700	15.5700	15.5700	15.5700	+0.646%	1	149	-67.694%
2026-05-27	15.2300	15.4700	15.2300	15.4700	-9.796%	3	150	-67.485%
2026-05-21	16.0100	17.1500	16.0100	17.1500	+0.587%	3	151	-70.671%
2026-05-20	16.0000	17.0500	15.9000	17.0500	+12.171%	8	151	-70.499%
2026-05-19	15.3500	15.3500	15.2000	15.2000	-15.462%	5	151	-66.908%
2026-05-15	18.2700	18.2700	17.9000	17.9800	-33.160%	12	151	-72.024%
2026-05-13	26.5500	28.0500	26.1300	26.9000	+5.697%	18	141	-81.301%
2026-05-11	24.3400	25.4500	24.3400	25.4500	+19.484%	121	141	-80.236%
2026-05-08	21.3000	21.3000	21.3000	21.3000	+6.234%	1	252	-76.385%
2026-05-07	20.9000	21.3200	20.0500	20.0500	+10.835%	5	253	-74.913%
2026-05-06	17.6100	18.0900	17.6100	18.0900	+23.313%	16	264	-72.195%
2026-05-05	14.6700	14.6700	14.6700	14.6700	-1.012%	9	268	-65.712%
2026-05-04	14.7100	14.8500	14.7100	14.8200	-11.364%	12	259	-66.059%
2026-05-01	16.0700	17.2000	16.0700	16.7200	+11.244%	16	270	-69.916%
2026-04-30	14.9700	15.0300	14.9500	15.0300	+11.169%	9	270	-66.534%
2026-04-29	13.3500	13.5200	13.3500	13.5200	-8.649%	4	261	-62.796%
2026-04-28	14.7700	15.0000	14.7700	14.8000	-12.426%	26	265	-66.014%
2026-04-27	17.2500	17.2500	16.5200	16.9000	-3.041%	4	271	-70.237%
2026-04-24	16.9500	17.8000	16.9500	17.4300	-19.972%	44	270	-71.142%
2026-04-17	21.7800	21.7800	21.7800	21.7800	+4.863%	2	230	-76.905%
2026-04-15	21.2800	21.2800	20.7700	20.7700	+4.110%	2	232	-75.782%
2026-04-14	19.5900	19.9500	19.5900	19.9500	+8.779%	2	232	-74.787%
2026-04-10	18.6900	18.8000	18.3400	18.3400	+20.658%	8	230	-72.574%
2026-04-07	15.2000	15.2000	15.2000	15.2000	-9.792%	1	230	-66.908%
2026-04-06	16.8500	16.8500	16.8500	16.8500	-0.414%	1	231	-70.148%
2026-04-02	16.9200	16.9200	16.9200	16.9200	+6.751%	1	231	-70.272%
2026-03-30	15.8500	15.8500	15.8500	15.8500	+7.312%	1	231	-68.265%
2026-03-26	14.3500	15.1500	14.3500	14.7700	-13.118%	62	230	-65.944%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+13.788%	1	239	-70.412%
2026-03-24	14.9400	14.9400	14.9400	14.9400	+5.063%	2	238	-66.332%
2026-03-23	14.2200	14.2200	14.2200	14.2200	+0.211%	1	236	-64.627%
2026-03-20	14.1900	14.1900	14.1900	14.1900	-8.155%	1	236	-64.553%
2026-03-19	14.3400	15.6000	14.3400	15.4500	-18.470%	32	235	-67.443%
2026-03-18	18.9500	18.9500	18.9500	18.9500	-12.512%	2	253	-73.456%
2026-03-17	22.6300	22.6300	21.6600	21.6600	-5.415%	2	251	-76.777%
2026-03-16	22.9000	22.9000	22.9000	22.9000	-13.585%	1	250	-78.035%
2026-03-12	26.8700	26.9800	26.5000	26.5000	+2.041%	215	251	-81.019%
2026-03-09	25.9700	25.9700	25.9700	25.9700	-0.764%	1	36	-80.631%
2026-03-04	25.9500	26.1700	25.9500	26.1700	+2.829%	8	37	-80.780%
2026-03-03	25.0500	25.4500	25.0500	25.4500	-15.868%	2	29	-80.236%
2026-03-02	30.1500	30.2500	30.1500	30.2500	-13.199%	11	27	-83.372%
2026-02-27	34.8500	34.8500	34.8500	34.8500	+15.169%	5	16	-85.567%
2026-02-24	30.1900	30.2600	30.1900	30.2600	+21.283%	2	11	-83.377%
2026-02-20	24.9500	24.9500	24.9500	24.9500	+20.823%	1	11	-79.840%
2026-02-19	20.6500	20.6500	20.6500	20.6500	0.000%	10	10	-75.642%