Dark

SLV20261016C70
SLV Oct 16 2026 70.00 Call (SLV261016C00070000)
option OPRA

EOD

Sep 17, 2026

0.3900+11.429%(+0.0400)1,164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5600	0.3900	0.3900	+11.429%	1,164	25,565	0.000%
2026-09-16	0.4900	0.5400	0.3100	0.3500	-16.667%	1,708	25,268	+11.429%
2026-09-15	0.4300	0.4800	0.4200	0.4200	0.000%	3,287	25,500	-7.143%
2026-09-14	0.4300	0.4900	0.3900	0.4200	-20.755%	4,645	26,693	-7.143%
2026-09-11	0.7000	0.7000	0.5000	0.5300	-10.169%	8,724	29,541	-26.415%
2026-09-10	0.7000	0.7500	0.5800	0.5900	-45.872%	872	27,961	-33.898%
2026-09-09	1.1500	1.3200	1.0000	1.0900	+26.744%	2,096	28,109	-64.220%
2026-09-08	0.9500	0.9700	0.8500	0.8600	-13.131%	862	29,066	-54.651%
2026-09-04	0.9800	1.1000	0.9500	0.9900	-28.261%	1,298	28,941	-60.606%
2026-09-03	1.0500	1.4000	1.0400	1.3800	+45.263%	4,638	28,941	-71.739%
2026-09-02	0.8000	0.9800	0.8000	0.9500	+26.667%	2,094	25,430	-58.947%
2026-09-01	0.9700	0.9700	0.7400	0.7500	-34.783%	4,026	25,183	-48.000%
2026-08-31	1.2400	1.2800	1.0600	1.1500	-8.000%	1,066	23,785	-66.087%
2026-08-28	2.5200	2.6500	1.2100	1.2500	-41.315%	7,812	24,187	-68.800%
2026-08-27	1.7300	2.2200	1.6600	2.1300	+18.333%	4,382	22,864	-81.690%
2026-08-26	1.8300	1.9000	1.6300	1.8000	-13.043%	2,074	21,567	-78.333%
2026-08-25	1.7300	2.1900	1.6600	2.0700	-3.721%	3,353	21,144	-81.159%
2026-08-24	2.3400	2.4500	2.0100	2.1500	-8.120%	3,865	19,828	-81.860%
2026-08-21	2.4400	2.6100	2.2700	2.3400	+11.429%	2,969	19,912	-83.333%
2026-08-20	1.6400	2.3500	1.6400	2.1000	+28.834%	1,948	19,523	-81.429%
2026-08-19	1.3700	1.6400	1.2700	1.6300	+64.646%	5,806	19,468	-76.074%
2026-08-18	1.2500	1.2800	0.9500	0.9900	-33.108%	1,062	18,013	-60.606%
2026-08-17	1.3500	1.6300	1.3400	1.4800	+18.400%	1,796	17,846	-73.649%
2026-08-14	1.3900	1.4800	1.2400	1.2500	-1.575%	582	17,678	-68.800%
2026-08-13	1.5900	1.5900	1.2600	1.2700	-25.294%	2,322	17,564	-69.291%
2026-08-12	1.9400	1.9900	1.6900	1.7000	+3.030%	1,201	16,324	-77.059%
2026-08-11	1.6700	1.7900	1.5400	1.6500	-14.948%	1,794	17,232	-76.364%
2026-08-10	1.4600	2.1000	1.4000	1.9400	+40.580%	1,012	16,066	-79.897%
2026-08-07	1.5800	1.6300	1.3300	1.3800	+27.778%	1,685	15,714	-71.739%
2026-08-06	1.0600	1.1300	0.9900	1.0800	-11.475%	628	15,350	-63.889%
2026-08-05	1.2400	1.3900	1.1800	1.2200	+43.529%	863	15,361	-68.033%
2026-08-04	0.8700	0.9400	0.8100	0.8500	+28.788%	392	15,422	-54.118%
2026-08-03	0.6100	0.6800	0.6100	0.6600	-5.714%	233	15,416	-40.909%
2026-07-31	0.8200	0.8200	0.6400	0.7000	-20.455%	774	15,294	-44.286%
2026-07-30	0.7600	0.8800	0.7600	0.8800	+22.222%	188	15,693	-55.682%
2026-07-29	0.7000	0.8100	0.6500	0.7200	0.000%	241	15,633	-45.833%
2026-07-28	0.7200	0.7400	0.6700	0.7200	-16.279%	80	15,494	-45.833%
2026-07-27	0.9000	0.9000	0.8000	0.8600	0.000%	139	15,532	-54.651%
2026-07-24	0.8600	0.9800	0.8500	0.8600	+4.878%	113	15,482	-54.651%
2026-07-23	0.9200	0.9900	0.8200	0.8200	-28.696%	289	15,446	-52.439%
2026-07-22	1.0800	1.3600	1.0800	1.1500	+25.000%	798	15,213	-66.087%
2026-07-21	0.9300	0.9600	0.8900	0.9200	+26.027%	865	14,774	-57.609%
2026-07-20	0.7500	0.7700	0.7200	0.7300	+2.817%	344	14,342	-46.575%
2026-07-17	0.6800	0.7500	0.6800	0.7100	-6.579%	378	14,080	-45.070%
2026-07-16	0.7500	0.7900	0.7200	0.7600	-17.391%	102	14,010	-48.684%
2026-07-15	0.9000	0.9400	0.8500	0.9200	-14.019%	74	14,011	-57.609%
2026-07-14	1.0800	1.1300	1.0000	1.0700	+15.054%	138	13,980	-63.551%
2026-07-13	0.9400	1.1000	0.9100	0.9300	-20.513%	662	13,984	-58.065%
2026-07-10	1.2200	1.2700	1.1700	1.1700	-10.000%	383	14,368	-66.667%
2026-07-09	1.3000	1.4400	1.3000	1.3000	+9.244%	862	14,201	-70.000%
2026-07-08	1.2200	1.2200	1.1000	1.1900	-13.768%	61	13,921	-67.227%
2026-07-07	1.6300	1.6300	1.3800	1.3800	-24.590%	41	13,902	-71.739%
2026-07-06	1.7000	1.8500	1.7000	1.8300	+8.284%	341	13,915	-78.689%
2026-07-02	1.7000	1.9000	1.6000	1.6900	+12.667%	239	13,624	-76.923%
2026-07-01	1.4200	1.7400	1.4200	1.5000	0.000%	227	13,624	-74.000%
2026-06-30	1.4400	1.6500	1.4300	1.5000	+17.188%	383	13,499	-74.000%
2026-06-29	1.4400	1.4400	1.2700	1.2800	-15.789%	2,169	13,379	-69.531%
2026-06-26	1.4600	1.6400	1.4600	1.5200	+7.801%	164	12,199	-74.342%
2026-06-25	1.3400	1.5100	1.3300	1.4100	+6.818%	176	12,154	-72.340%
2026-06-24	1.4600	1.4600	1.1800	1.3200	-26.257%	437	12,108	-70.455%
2026-06-23	1.9500	2.0900	1.7500	1.7900	-29.528%	385	12,008	-78.212%
2026-06-22	3.2300	3.2500	2.5400	2.5400	-15.050%	6,500	11,787	-84.646%
2026-06-18	3.7200	3.7200	2.8800	2.9900	-16.246%	1,950	8,112	-86.957%
2026-06-17	4.3500	4.9200	3.5700	3.5700	-17.931%	2,359	8,112	-89.076%
2026-06-16	4.6500	4.6700	4.2500	4.3500	-5.435%	116	8,112	-91.034%
2026-06-15	5.0400	5.2000	4.5800	4.6000	+13.580%	3,893	5,723	-91.522%
2026-06-12	3.8900	4.1500	3.7200	4.0500	-0.735%	52	5,723	-90.370%
2026-06-11	2.9900	4.1600	2.9900	4.0800	+35.099%	491	5,723	-90.441%
2026-06-10	3.1500	3.4500	3.0200	3.0200	-11.437%	65	5,626	-87.086%
2026-06-09	4.0500	4.1100	3.1700	3.4100	-16.829%	656	5,624	-88.563%
2026-06-08	4.2000	4.3000	4.0500	4.1000	-0.243%	502	5,239	-90.488%
2026-06-05	5.2000	5.2000	4.0200	4.1100	-35.781%	407	5,167	-90.511%
2026-06-04	6.7900	6.7900	6.3000	6.4000	+2.400%	97	4,858	-93.906%
2026-06-03	6.5000	6.6000	6.2400	6.2500	-12.953%	131	4,822	-93.760%
2026-06-02	7.7200	7.7500	7.1800	7.1800	+0.420%	268	4,815	-94.568%
2026-06-01	7.2000	7.4200	6.9900	7.1500	-5.921%	20	4,817	-94.545%
2026-05-29	7.5500	7.6900	7.5500	7.6000	-1.042%	37	4,799	-94.868%
2026-05-28	7.2100	7.7500	7.2000	7.6800	+5.062%	38	4,784	-94.922%
2026-05-27	7.5000	7.5000	7.2200	7.3100	-15.000%	1,566	4,758	-94.665%
2026-05-26	8.2800	8.6000	8.1000	8.6000	+6.173%	31	3,322	-95.465%
2026-05-22	8.6500	8.6500	8.0000	8.1000	-10.200%	103	3,315	-95.185%
2026-05-21	7.8000	9.2000	7.8000	9.0200	+3.086%	174	3,310	-95.676%
2026-05-20	8.3000	8.9500	8.2000	8.7500	+9.512%	197	3,310	-95.543%
2026-05-19	8.0600	8.4500	7.9900	7.9900	-15.180%	187	3,141	-95.119%
2026-05-18	10.3000	10.4500	9.3500	9.4200	-0.842%	55	3,141	-95.860%
2026-05-15	9.8500	10.1000	9.5000	9.5000	-32.384%	2,126	3,141	-95.895%
2026-05-14	14.6900	14.6900	14.0500	14.0500	-16.369%	23	1,764	-97.224%
2026-05-13	16.3000	18.0200	16.3000	16.8000	+4.089%	96	1,753	-97.679%
2026-05-12	14.8000	16.1400	13.9000	16.1400	+4.466%	45	1,753	-97.584%
2026-05-11	15.1000	15.8000	14.4800	15.4500	+33.651%	38	1,753	-97.476%
2026-05-08	12.1000	12.1000	11.2000	11.5600	+8.545%	47	1,813	-96.626%
2026-05-07	11.6300	12.5700	10.5000	10.6500	+12.105%	123	1,837	-96.338%
2026-05-06	9.2500	9.5800	9.1000	9.5000	+33.053%	119	1,874	-95.895%
2026-05-05	7.2600	7.6200	7.1400	7.1400	-1.517%	16	1,775	-94.538%
2026-05-04	7.5000	7.9000	7.1500	7.2500	-13.174%	52	1,771	-94.621%
2026-05-01	7.7800	9.0000	7.7800	8.3500	+11.333%	69	1,740	-95.329%
2026-04-30	7.5000	7.5000	7.1000	7.5000	+12.782%	9	1,740	-94.800%
2026-04-29	6.7500	6.7800	6.6500	6.6500	-9.524%	23	1,736	-94.135%
2026-04-28	7.4200	7.5100	7.2000	7.3500	-17.136%	76	1,760	-94.694%
2026-04-27	8.6500	8.8700	8.6500	8.8700	-4.828%	25	1,732	-95.603%
2026-04-24	9.2000	9.7000	9.2000	9.3200	-1.895%	41	1,751	-95.815%
2026-04-23	9.6000	9.8000	9.5000	9.5000	-7.767%	59	1,721	-95.895%
2026-04-22	10.5000	10.7500	10.3000	10.3000	+6.736%	93	1,678	-96.214%
2026-04-21	11.0500	11.0500	9.6400	9.6500	-18.771%	83	1,731	-95.959%
2026-04-20	12.1600	12.1600	11.8800	11.8800	-7.549%	5	1,731	-96.717%
2026-04-17	13.3300	13.9000	12.8500	12.8500	+11.255%	90	1,730	-96.965%
2026-04-16	11.9100	12.0500	11.4100	11.5500	-5.714%	15	1,701	-96.623%
2026-04-15	12.1700	12.7300	11.9900	12.2500	+0.245%	90	1,698	-96.816%
2026-04-14	11.1800	12.3000	11.1800	12.2200	+21.592%	124	1,657	-96.809%
2026-04-13	9.6500	10.2500	9.3300	10.0500	-6.512%	78	1,572	-96.119%
2026-04-10	10.7500	11.0000	10.7500	10.7500	-1.647%	27	1,511	-96.372%
2026-04-09	10.6000	11.0000	10.6000	10.9300	+7.579%	9	1,498	-96.432%
2026-04-08	11.6800	11.7000	10.0500	10.1600	+1.600%	145	1,496	-96.161%
2026-04-07	9.3000	10.0000	9.0500	10.0000	-2.439%	13	1,434	-96.100%
2026-04-06	9.9000	10.2500	9.9000	10.2500	0.000%	9	1,432	-96.195%
2026-04-02	9.6000	10.3400	9.2500	10.2500	-11.255%	56	1,397	-96.195%
2026-04-01	11.7000	11.8000	11.3300	11.5500	-1.702%	1,143	1,397	-96.623%
2026-03-31	10.8200	11.9000	10.8200	11.7500	+22.908%	18	476	-96.681%
2026-03-30	9.9200	10.1000	9.5600	9.5600	-4.400%	11	476	-95.921%
2026-03-27	9.1400	10.4000	9.1400	10.0000	+11.111%	80	467	-96.100%
2026-03-26	8.8500	9.2000	8.2500	9.0000	-11.330%	47	448	-95.667%
2026-03-25	10.6000	10.8400	9.9000	10.1500	+10.326%	113	435	-96.158%
2026-03-24	8.7000	9.2000	8.7000	9.2000	-1.919%	19	436	-95.761%
2026-03-23	8.0500	9.3800	7.9500	9.3800	+18.734%	84	428	-95.842%
2026-03-20	8.8000	9.1500	7.8000	7.9000	-17.879%	158	399	-95.063%
2026-03-19	7.9600	9.6200	7.7000	9.6200	-16.710%	209	302	-95.946%
2026-03-18	12.1000	12.2500	11.5500	11.5500	-16.365%	24	98	-96.623%
2026-03-17	13.3800	13.8500	13.3800	13.8100	-9.739%	15	84	-97.176%
2026-03-13	15.9700	15.9700	15.0000	15.3000	-15.934%	8	69	-97.451%
2026-03-12	18.3000	18.3000	18.2000	18.2000	+0.275%	2	65	-97.857%
2026-03-11	18.4700	18.4700	18.1500	18.1500	-12.950%	8	65	-97.851%
2026-03-10	20.8500	20.8500	20.8500	20.8500	+10.317%	5	58	-98.129%
2026-03-09	17.9000	18.9000	17.9000	18.9000	+3.562%	8	63	-97.937%
2026-03-06	17.9400	18.2500	17.9000	18.2500	+11.963%	9	59	-97.863%
2026-03-05	16.8500	16.8500	16.3000	16.3000	-12.834%	4	54	-97.607%
2026-03-04	19.2000	19.2000	18.7000	18.7000	+1.852%	11	52	-97.914%
2026-03-03	17.9200	18.3600	17.1000	18.3600	-21.739%	26	42	-97.876%
2026-03-02	23.8000	23.8000	23.4600	23.4600	-10.968%	4	28	-98.338%
2026-02-27	24.9000	26.3600	24.9000	26.3500	+24.941%	22	26	-98.520%
2026-02-26	21.0900	21.0900	21.0900	21.0900	-10.825%	1	7	-98.151%
2026-02-25	23.6800	23.6800	23.6500	23.6500	-0.839%	2	6	-98.351%
2026-02-23	22.6800	23.8500	22.4500	23.8500	+24.869%	6	6	-98.365%
2026-02-20	16.8500	19.1000	16.8500	19.1000	0.000%	3	2	-97.958%