Dark

SLV20261016C72
SLV Oct 16 2026 72.00 Call (SLV261016C00072000)
option OPRA

EOD

Sep 17, 2026

0.3000+11.111%(+0.0300)2,880

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3700	0.4200	0.3000	0.3000	+11.111%	2,880	11,551	0.000%
2026-09-16	0.4000	0.4000	0.2500	0.2700	-22.857%	191	12,159	+11.111%
2026-09-15	0.3200	0.3700	0.3200	0.3500	0.000%	5,646	12,095	-14.286%
2026-09-14	0.3500	0.3600	0.3000	0.3500	-12.500%	42	7,446	-14.286%
2026-09-11	0.4900	0.5100	0.3900	0.4000	-16.667%	29	7,476	-25.000%
2026-09-10	0.5400	0.5500	0.4700	0.4800	-43.529%	616	7,607	-37.500%
2026-09-09	0.9000	1.0400	0.8100	0.8500	+25.000%	81	7,462	-64.706%
2026-09-08	0.7600	0.7600	0.6700	0.6800	-15.000%	1,419	7,618	-55.882%
2026-09-04	0.8400	0.8700	0.7600	0.8000	-28.571%	322	7,669	-62.500%
2026-09-03	0.8700	1.1300	0.8600	1.1200	+53.425%	289	7,669	-73.214%
2026-09-02	0.7000	0.7500	0.6900	0.7300	+23.729%	71	7,579	-58.904%
2026-09-01	0.6600	0.7200	0.5800	0.5900	-34.444%	398	7,551	-49.153%
2026-08-31	0.9300	0.9300	0.8300	0.9000	-11.765%	58	7,410	-66.667%
2026-08-28	2.0100	2.1800	0.9800	1.0200	-41.714%	1,164	7,385	-70.588%
2026-08-27	1.4700	1.8100	1.4700	1.7500	+19.048%	8,261	10,410	-82.857%
2026-08-26	1.5200	1.5300	1.3300	1.4700	-16.477%	116	12,755	-79.592%
2026-08-25	1.3300	1.7600	1.3300	1.7600	-0.565%	113	13,330	-82.955%
2026-08-24	2.0500	2.0500	1.7100	1.7700	-11.055%	758	13,300	-83.051%
2026-08-21	2.0000	2.1100	1.9200	1.9900	+12.429%	399	12,804	-84.925%
2026-08-20	1.3900	1.9800	1.3900	1.7700	+31.111%	438	12,806	-83.051%
2026-08-19	1.1300	1.3500	1.0400	1.3500	+68.750%	129	12,854	-77.778%
2026-08-18	1.0100	1.0100	0.8000	0.8000	-34.959%	1,517	12,841	-62.500%
2026-08-17	1.2400	1.3400	1.2100	1.2300	+16.038%	259	11,464	-75.610%
2026-08-14	1.1500	1.2100	1.0600	1.0600	-0.935%	17	11,580	-71.698%
2026-08-13	1.2500	1.2700	1.0700	1.0700	-26.712%	553	11,573	-71.963%
2026-08-12	1.5700	1.6300	1.4400	1.4600	+4.286%	6,193	11,101	-79.452%
2026-08-11	1.4300	1.4900	1.3600	1.4000	-16.168%	476	6,817	-78.571%
2026-08-10	1.2200	1.7200	1.2200	1.6700	+40.336%	108	6,937	-82.036%
2026-08-07	1.3100	1.4100	1.1300	1.1900	+23.958%	890	6,891	-74.790%
2026-08-06	0.8700	0.9600	0.8300	0.9600	-10.280%	158	6,606	-68.750%
2026-08-05	1.0300	1.1400	1.0300	1.0700	+42.667%	33	6,565	-71.963%
2026-08-04	0.7300	0.8000	0.7000	0.7500	+29.310%	35	6,552	-60.000%
2026-08-03	0.5400	0.5800	0.5300	0.5800	0.000%	36	6,551	-48.276%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-21.622%	2	6,521	-48.276%
2026-07-30	0.6400	0.7400	0.6400	0.7400	+10.448%	14	6,527	-59.459%
2026-07-29	0.6600	0.7000	0.6200	0.6700	+3.077%	769	6,673	-55.224%
2026-07-28	0.6000	0.6500	0.5800	0.6500	-9.722%	7	6,638	-53.846%
2026-07-27	0.7600	0.7600	0.7200	0.7200	-5.263%	9	6,638	-58.333%
2026-07-24	0.8200	0.8200	0.7600	0.7600	+1.333%	16	6,637	-60.526%
2026-07-23	0.8600	0.8600	0.7200	0.7500	-26.471%	200	6,703	-60.000%
2026-07-22	1.1300	1.1300	1.0200	1.0200	+29.114%	15	6,720	-70.588%
2026-07-21	0.7900	0.8100	0.7900	0.7900	+25.397%	138	6,791	-62.025%
2026-07-20	0.6700	0.6700	0.6100	0.6300	0.000%	15	6,796	-52.381%
2026-07-17	0.6200	0.6400	0.6000	0.6300	-4.545%	107	6,794	-52.381%
2026-07-16	0.6400	0.6600	0.6400	0.6600	-20.482%	3	6,688	-54.545%
2026-07-15	0.8300	0.8300	0.7500	0.8300	-11.702%	19	6,689	-63.855%
2026-07-14	0.9100	0.9700	0.9100	0.9400	+17.500%	3	6,689	-68.085%
2026-07-13	0.9000	0.9000	0.8000	0.8000	-21.569%	27	6,689	-62.500%
2026-07-10	1.0600	1.0900	1.0200	1.0200	-19.048%	5	6,664	-70.588%
2026-07-09	1.1900	1.2600	1.1900	1.2600	+18.868%	3	6,668	-76.190%
2026-07-08	1.0500	1.0700	1.0000	1.0600	-19.084%	206	6,668	-71.698%
2026-07-07	1.3700	1.3700	1.3100	1.3100	-16.561%	11	6,731	-77.099%
2026-07-06	1.5400	1.5700	1.5300	1.5700	+9.028%	66	6,740	-80.892%
2026-07-02	1.5900	1.7100	1.4300	1.4400	0.000%	1,097	7,530	-79.167%
2026-07-01	1.4600	1.5400	1.4400	1.4400	+15.200%	105	7,530	-79.167%
2026-06-30	1.3400	1.4200	1.2500	1.2500	+7.759%	89	7,562	-76.000%
2026-06-29	1.0800	1.1600	1.0800	1.1600	-10.769%	255	7,592	-74.138%
2026-06-26	1.2800	1.3100	1.2800	1.3000	+8.333%	10	7,625	-76.923%
2026-06-25	1.2300	1.3100	1.1600	1.2000	+15.385%	320	7,725	-75.000%
2026-06-24	1.1700	1.1900	1.0400	1.0400	-32.903%	10	7,533	-71.154%
2026-06-23	1.8300	1.8300	1.5500	1.5500	-42.593%	110	7,536	-80.645%
2026-06-18	3.0500	3.0500	2.7000	2.7000	-15.625%	69	7,451	-88.889%
2026-06-17	4.1000	4.2000	3.1000	3.2000	-17.313%	65	7,451	-90.625%
2026-06-16	3.8200	3.8700	3.8200	3.8700	-5.147%	10	7,451	-92.248%
2026-06-15	4.5000	4.5200	4.0500	4.0800	+11.781%	174	7,322	-92.647%
2026-06-12	3.3000	3.7600	3.3000	3.6500	+4.286%	8	7,322	-91.781%
2026-06-11	2.8300	3.5000	2.8300	3.5000	+15.512%	11	7,322	-91.429%
2026-06-10	2.9400	3.0300	2.9400	3.0300	+6.316%	21	7,327	-90.099%
2026-06-09	3.3500	3.4000	2.8500	2.8500	-25.000%	21	7,312	-89.474%
2026-06-08	3.5700	3.8000	3.5500	3.8000	+7.649%	32	7,307	-92.105%
2026-06-05	4.3400	4.3400	3.5300	3.5300	-38.394%	277	7,296	-91.501%
2026-06-04	6.1500	6.2000	5.6700	5.7300	+1.596%	302	7,496	-94.764%
2026-06-03	5.8500	5.8500	5.6400	5.6400	-13.231%	42	7,531	-94.681%
2026-06-02	7.1000	7.1000	6.5000	6.5000	-0.763%	213	7,507	-95.385%
2026-06-01	6.3500	6.5700	6.3100	6.5500	-5.755%	9	7,499	-95.420%
2026-05-29	7.0300	7.0300	6.9500	6.9500	-1.558%	15	7,499	-95.683%
2026-05-28	6.0300	7.0600	6.0300	7.0600	+5.060%	8	7,495	-95.751%
2026-05-27	6.7200	6.7200	6.7000	6.7200	-10.993%	6	7,493	-95.536%
2026-05-26	7.7300	7.7500	7.5000	7.5500	-8.706%	32	7,493	-96.026%
2026-05-21	7.4800	8.4500	7.3700	8.2700	+2.733%	19	7,518	-96.372%
2026-05-20	8.0900	8.0900	7.9200	8.0500	+6.623%	5,014	7,518	-96.273%
2026-05-19	7.3900	8.0000	7.3900	7.5500	-16.111%	11	2,652	-96.026%
2026-05-18	9.6000	9.6500	8.7500	9.0000	+1.124%	10	2,652	-96.667%
2026-05-15	9.1000	9.3500	8.8100	8.9000	-32.009%	902	2,652	-96.629%
2026-05-14	13.4500	13.5100	13.0900	13.0900	-21.570%	29	1,763	-97.708%
2026-05-13	15.2600	16.9000	15.2600	16.6900	+10.530%	14	1,765	-98.203%
2026-05-12	13.3500	15.1000	13.3500	15.1000	+2.027%	2	1,765	-98.013%
2026-05-11	14.1000	14.8000	13.9700	14.8000	+40.417%	8	1,765	-97.973%
2026-05-08	10.3900	10.5400	10.3900	10.5400	+7.441%	50	1,775	-97.154%
2026-05-07	10.6000	10.9000	9.8100	9.8100	+12.114%	15	1,749	-96.942%
2026-05-06	8.3000	8.7500	8.3000	8.7500	+32.576%	39	1,777	-96.571%
2026-05-05	6.8500	6.8500	6.6000	6.6000	-4.348%	7	1,754	-95.455%
2026-05-04	6.9000	6.9000	6.9000	6.9000	-8.851%	1	1,748	-95.652%
2026-05-01	7.4400	7.7800	7.4400	7.5700	+28.305%	27	1,730	-96.037%
2026-04-29	6.0000	6.2000	5.9000	5.9000	-13.235%	7	1,730	-94.915%
2026-04-28	6.8000	6.8000	6.8000	6.8000	-16.049%	1	1,730	-95.588%
2026-04-27	8.1000	8.1000	8.1000	8.1000	-8.475%	1	1,730	-96.296%
2026-04-24	8.5800	8.8500	8.5800	8.8500	-2.854%	4	1,729	-96.610%
2026-04-23	9.1100	9.1100	9.1100	9.1100	-7.513%	2	1,729	-96.707%
2026-04-22	9.8500	9.8500	9.8500	9.8500	+10.674%	1	1,727	-96.954%
2026-04-21	10.2000	10.2000	8.8900	8.9000	-20.179%	286	1,458	-96.629%
2026-04-20	11.4000	11.4000	10.9800	11.1500	-8.607%	6	1,458	-97.309%
2026-04-17	12.7700	12.7700	12.2000	12.2000	+14.662%	3	1,456	-97.541%
2026-04-16	10.7000	10.7500	10.4600	10.6400	-6.256%	72	1,457	-97.180%
2026-04-15	11.7000	11.7000	11.1800	11.3500	-2.575%	41	1,387	-97.357%
2026-04-14	11.1900	11.6500	11.1200	11.6500	+23.936%	31	1,362	-97.425%
2026-04-13	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,354	-96.809%
2026-04-10	10.0500	10.0500	10.0000	10.0000	+0.503%	15	1,355	-97.000%
2026-04-09	10.2200	10.2200	9.9500	9.9500	-7.442%	30	1,348	-96.985%
2026-04-08	10.7500	10.7500	10.7500	10.7500	+11.054%	2	1,339	-97.209%
2026-04-02	9.4000	9.7000	9.4000	9.6800	-11.193%	26	1,333	-96.901%
2026-04-01	11.0000	11.0000	10.8300	10.9000	-1.447%	507	1,333	-97.248%
2026-03-31	10.5900	11.0600	10.5900	11.0600	+18.289%	4	1,098	-97.288%
2026-03-27	9.4000	9.4000	9.3500	9.3500	+18.655%	189	1,098	-96.791%
2026-03-26	8.5500	8.5500	7.8800	7.8800	-16.525%	170	922	-96.193%
2026-03-25	9.8600	9.8600	9.4400	9.4400	+9.895%	388	755	-96.822%
2026-03-24	8.1000	8.6800	8.1000	8.5900	+16.081%	343	363	-96.508%
2026-03-20	8.5500	8.5500	7.4000	7.4000	-9.646%	11	27	-95.946%
2026-03-19	7.5500	8.2500	7.5500	8.1900	-26.216%	13	27	-96.337%
2026-03-18	11.2600	11.6000	11.1000	11.1000	-14.615%	7	17	-97.297%
2026-03-17	13.8500	13.8500	13.0000	13.0000	-11.081%	5	21	-97.692%
2026-03-16	14.3500	14.6200	14.3500	14.6200	+2.381%	4	19	-97.948%
2026-03-13	14.6000	14.6000	14.2800	14.2800	-30.680%	2	15	-97.899%
2026-03-10	20.6000	20.6000	20.6000	20.6000	+14.444%	1	13	-98.544%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+6.007%	1	12	-98.333%
2026-03-06	16.9800	16.9800	16.9800	16.9800	-4.821%	1	13	-98.233%
2026-03-03	16.3500	17.8400	16.0900	17.8400	-20.641%	12	12	-98.318%
2026-03-02	22.4800	22.4800	22.4800	22.4800	+5.540%	1	1	-98.665%
2026-02-26	21.3000	21.3000	21.3000	21.3000	+15.950%	1	1	-98.592%
2026-02-20	18.3700	18.3700	18.3700	18.3700	0.000%	3	3	-98.367%