Dark

SLV20261016C62
SLV Oct 16 2026 62.00 Call (SLV261016C00062000)
option OPRA

EOD

Sep 17, 2026

1.53+30.769%(+0.36)1,619

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7300	2.0000	1.5000	1.5300	+30.769%	1,619	5,851	0.000%
2026-09-16	1.5900	1.7100	1.0500	1.1700	-13.971%	985	5,429	+30.769%
2026-09-15	1.4200	1.5100	1.3400	1.3600	+6.250%	401	5,923	+12.500%
2026-09-14	1.3100	1.5500	1.2700	1.2800	-23.353%	1,786	5,725	+19.531%
2026-09-11	2.0000	2.0500	1.6700	1.6700	-3.468%	792	5,754	-8.383%
2026-09-10	2.0400	2.1000	1.6800	1.7300	-41.751%	1,148	5,478	-11.561%
2026-09-09	3.2500	3.5500	2.8000	2.9700	+23.237%	1,540	4,843	-48.485%
2026-09-08	2.6200	2.7000	2.4100	2.4100	-12.996%	201	4,768	-36.515%
2026-09-04	2.6300	2.8400	2.5500	2.7700	-16.817%	427	4,951	-44.765%
2026-09-03	2.8700	3.4500	2.8000	3.3300	+31.621%	546	4,951	-54.054%
2026-09-02	2.5000	2.5800	2.3700	2.5300	+21.053%	242	4,620	-39.526%
2026-09-01	2.2900	2.4700	2.0800	2.0900	-30.795%	500	4,997	-26.794%
2026-08-31	3.1500	3.1500	2.8000	3.0200	-5.329%	749	5,010	-49.338%
2026-08-28	5.5000	5.6400	3.0700	3.1900	-32.842%	4,799	5,181	-52.038%
2026-08-27	4.1000	4.8500	3.9100	4.7500	+16.708%	1,107	5,094	-67.789%
2026-08-26	4.0700	4.2500	3.8800	4.0700	-10.549%	337	4,653	-62.408%
2026-08-25	3.7800	4.7200	3.7800	4.5500	-1.515%	798	4,599	-66.374%
2026-08-24	4.8500	5.0100	4.3700	4.6200	-6.478%	2,303	4,539	-66.883%
2026-08-21	5.0300	5.3000	4.7900	4.9400	+11.011%	1,211	4,240	-69.028%
2026-08-20	3.6600	4.8500	3.6600	4.4500	+25.352%	1,587	4,049	-65.618%
2026-08-19	3.0600	3.5600	2.8400	3.5500	+50.424%	668	2,994	-56.901%
2026-08-18	2.7400	2.9500	2.3500	2.3600	-28.701%	121	2,585	-35.169%
2026-08-17	3.1000	3.5000	3.1000	3.3100	+16.140%	524	2,579	-53.776%
2026-08-14	3.1000	3.2500	2.8500	2.8500	+2.151%	1,227	2,647	-46.316%
2026-08-13	3.3000	3.3000	2.7900	2.7900	-18.895%	855	1,774	-45.161%
2026-08-12	3.6900	3.9400	3.4400	3.4400	+6.173%	942	2,175	-55.523%
2026-08-11	3.3500	3.4700	3.1900	3.2400	-14.737%	627	1,627	-52.778%
2026-08-10	3.2300	3.9500	3.2300	3.8000	+31.944%	210	1,933	-59.737%
2026-08-07	3.1800	3.3000	2.7600	2.8800	+23.605%	864	1,853	-46.875%
2026-08-06	2.2000	2.3300	2.1400	2.3300	-6.800%	120	1,164	-34.335%
2026-08-05	2.5300	2.7900	2.4700	2.5000	+31.579%	239	1,171	-38.800%
2026-08-04	1.8500	1.9000	1.8000	1.9000	+41.791%	28	1,130	-19.474%
2026-08-03	1.2600	1.3400	1.2600	1.3400	-8.219%	27	1,133	+14.179%
2026-07-31	1.3100	1.4600	1.3100	1.4600	-18.436%	20	1,127	+4.795%
2026-07-30	1.5000	1.8300	1.5000	1.7900	+24.306%	22	1,125	-14.525%
2026-07-29	1.6600	1.7400	1.4400	1.4400	-0.690%	455	1,154	+6.250%
2026-07-28	1.3900	1.4800	1.3900	1.4500	-14.201%	17	1,481	+5.517%
2026-07-27	1.7100	1.7700	1.6900	1.6900	-3.429%	130	1,469	-9.467%
2026-07-24	1.7500	1.9300	1.7500	1.7500	+3.550%	140	1,360	-12.571%
2026-07-23	1.8200	1.8200	1.6600	1.6900	-29.289%	355	1,464	-9.467%
2026-07-22	2.4600	2.5000	2.3900	2.3900	+27.807%	81	1,489	-35.983%
2026-07-21	1.8600	1.9500	1.8600	1.8700	+32.624%	192	1,521	-18.182%
2026-07-20	1.4900	1.5400	1.4100	1.4100	-2.083%	41	1,559	+8.511%
2026-07-17	1.3100	1.4700	1.3000	1.4400	-0.690%	23	1,547	+6.250%
2026-07-16	1.4900	1.4900	1.3900	1.4500	-20.765%	25	1,539	+5.517%
2026-07-15	1.8600	1.8900	1.8300	1.8300	-8.500%	17	1,527	-16.393%
2026-07-14	2.2200	2.2200	2.0000	2.0000	+10.497%	27	1,533	-23.500%
2026-07-13	1.9400	1.9400	1.7800	1.8100	-20.614%	42	1,530	-15.470%
2026-07-10	2.3400	2.3400	2.2800	2.2800	-14.286%	37	1,566	-32.895%
2026-07-09	2.6300	2.6700	2.6300	2.6600	+16.667%	14	1,557	-42.481%
2026-07-08	2.2300	2.3000	2.0900	2.2800	-21.107%	16	1,551	-32.895%
2026-07-07	2.9400	2.9400	2.8300	2.8900	-15.497%	11	1,765	-47.059%
2026-07-06	3.1900	3.4200	3.1900	3.4200	+14.765%	32	1,764	-55.263%
2026-07-02	3.3000	3.4800	2.9700	2.9800	+7.194%	1,093	2,604	-48.658%
2026-07-01	3.0000	3.1500	2.7800	2.7800	+1.460%	157	2,604	-44.964%
2026-06-30	2.8300	2.9800	2.7400	2.7400	+14.167%	87	2,726	-44.161%
2026-06-29	2.4000	2.4000	2.3200	2.4000	-13.357%	6	2,763	-36.250%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+12.602%	1	2,762	-44.765%
2026-06-25	2.6200	2.6200	2.4600	2.4600	+13.364%	4	2,763	-37.805%
2026-06-24	2.4900	2.7800	2.1700	2.1700	-35.608%	247	2,763	-29.493%
2026-06-23	3.7300	3.7300	3.2500	3.3700	-31.224%	90	2,638	-54.599%
2026-06-22	5.3500	5.3500	4.9000	4.9000	-1.010%	8	2,631	-68.776%
2026-06-18	5.9300	5.9300	4.9500	4.9500	-22.170%	14	2,670	-69.091%
2026-06-17	7.3700	7.3700	6.3600	6.3600	-12.517%	41	2,670	-75.943%
2026-06-16	7.0000	7.3100	7.0000	7.2700	-3.067%	11	2,670	-78.955%
2026-06-15	8.1500	8.1500	7.5000	7.5000	+14.504%	10	2,679	-79.600%
2026-06-12	6.3500	6.8000	6.0500	6.5500	-1.504%	28	2,679	-76.641%
2026-06-11	5.1200	6.6500	5.1200	6.6500	+34.343%	17	2,679	-76.992%
2026-06-10	5.5800	5.5800	4.9500	4.9500	-10.326%	5	2,666	-69.091%
2026-06-09	6.7500	6.7500	5.1700	5.5200	-16.616%	114	2,664	-72.283%
2026-06-08	6.7500	6.7500	6.6200	6.6200	-0.750%	15	2,571	-76.888%
2026-06-05	7.8000	7.8000	6.5800	6.6700	-31.590%	19	2,556	-77.061%
2026-06-04	9.7600	9.8300	9.7500	9.7500	-1.615%	58	2,556	-84.308%
2026-06-03	9.9100	9.9100	9.9100	9.9100	-4.620%	1	2,591	-84.561%
2026-06-01	10.3900	10.3900	10.3900	10.3900	-13.776%	1	2,590	-85.274%
2026-05-29	10.8700	12.0500	10.8700	12.0500	+3.701%	427	2,591	-87.303%
2026-05-28	11.4500	11.6200	11.4500	11.6200	-3.086%	426	2,533	-86.833%
2026-05-26	12.2300	12.2400	11.9000	11.9900	-5.961%	32	2,351	-87.239%
2026-05-21	12.7500	12.8000	12.7500	12.7500	+2.574%	6	2,383	-88.000%
2026-05-20	12.2000	12.4300	12.2000	12.4300	-8.804%	56	2,383	-87.691%
2026-05-15	13.6300	13.8800	13.1000	13.6300	-36.752%	892	2,351	-88.775%
2026-05-13	21.5500	21.5500	21.5500	21.5500	+10.626%	2	1,460	-92.900%
2026-05-12	19.4800	19.4800	19.4800	19.4800	-1.517%	3	1,460	-92.146%
2026-05-11	19.7800	19.7800	19.7800	19.7800	+25.032%	2	1,460	-92.265%
2026-05-08	16.4200	16.4200	15.8200	15.8200	-2.766%	4	1,461	-90.329%
2026-05-07	16.3100	16.3100	16.2700	16.2700	+25.058%	4	1,459	-90.596%
2026-05-06	12.8500	13.4500	12.8500	13.0100	+23.318%	9	1,463	-88.240%
2026-05-05	10.5500	10.5500	10.5500	10.5500	+0.764%	2	1,462	-85.498%
2026-05-04	10.8500	10.8500	10.4700	10.4700	+5.758%	8	1,462	-85.387%
2026-04-29	9.9000	9.9000	9.9000	9.9000	-7.390%	1	1,455	-84.545%
2026-04-28	10.6900	10.6900	10.6900	10.6900	-16.809%	7	1,454	-85.688%
2026-04-23	13.4500	13.4500	12.8500	12.8500	-2.281%	11	1,454	-88.093%
2026-04-21	13.6100	14.0600	13.1500	13.1500	-18.069%	269	1,198	-88.365%
2026-04-20	16.0500	16.0500	16.0500	16.0500	-7.759%	1	1,198	-90.467%
2026-04-17	17.4000	17.4000	17.4000	17.4000	+13.208%	1	1,197	-91.207%
2026-04-16	15.3000	15.3700	15.1000	15.3700	-3.576%	69	1,197	-90.046%
2026-04-15	16.4700	16.4700	15.9400	15.9400	-0.871%	37	1,128	-90.402%
2026-04-14	15.9500	16.2700	15.9500	16.0800	+25.136%	13	1,104	-90.485%
2026-04-13	12.8500	12.8500	12.8500	12.8500	-10.702%	1	1,105	-88.093%
2026-04-10	14.3900	14.3900	14.3800	14.3900	+0.139%	9	1,106	-89.368%
2026-04-09	14.4500	14.4500	14.3700	14.3700	-6.567%	7	1,097	-89.353%
2026-04-08	15.3800	15.3800	15.3800	15.3800	+14.349%	1	1,098	-90.052%
2026-04-06	13.4500	13.4500	13.4500	13.4500	+5.078%	1	1,099	-88.625%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-15.623%	2	1,096	-88.047%
2026-03-31	14.4500	15.1700	14.4500	15.1700	+19.449%	3	1,096	-89.914%
2026-03-27	11.2500	13.2500	11.2000	12.7000	+15.770%	13	1,097	-87.953%
2026-03-26	11.7500	11.7500	10.4600	10.9700	-14.895%	234	1,095	-86.053%
2026-03-25	13.5500	13.7500	12.8900	12.8900	+8.593%	402	869	-88.130%
2026-03-24	11.0300	12.0500	10.9800	11.8700	+3.217%	1,256	471	-87.110%
2026-03-23	10.6000	12.1000	10.6000	11.5000	+7.981%	50	107	-86.696%
2026-03-20	10.9500	11.4000	10.5500	10.6500	-6.332%	58	65	-85.634%
2026-03-19	10.6000	11.4500	10.3100	11.3700	-61.910%	33	34	-86.544%
2026-02-27	29.8500	29.8500	29.8500	29.8500	+17.243%	1	3	-94.874%
2026-02-26	25.4500	25.4600	25.4500	25.4600	-10.289%	2	2	-93.991%
2026-02-25	28.4700	28.4700	28.3800	28.3800	0.000%	2	0	-94.609%