Dark

SLV20261016C75
SLV Oct 16 2026 75.00 Call (SLV261016C00075000)
option OPRA

EOD

Sep 17, 2026

0.2300+15.000%(+0.0300)1,102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2700	0.3000	0.2200	0.2300	+15.000%	1,102	28,811	0.000%
2026-09-16	0.3100	0.3100	0.1900	0.2000	-25.926%	1,168	28,119	+15.000%
2026-09-15	0.2500	0.2900	0.2400	0.2700	+17.391%	13,536	28,451	-14.815%
2026-09-14	0.2600	0.2700	0.2100	0.2300	-20.690%	149	20,364	0.000%
2026-09-11	0.3400	0.3600	0.2700	0.2900	-14.706%	327	20,340	-20.690%
2026-09-10	0.4000	0.4200	0.3300	0.3400	-44.262%	634	20,329	-32.353%
2026-09-09	0.6800	0.7600	0.5600	0.6100	+27.083%	1,282	20,562	-62.295%
2026-09-08	0.5500	0.5600	0.4800	0.4800	-18.644%	237	20,531	-52.083%
2026-09-04	0.5700	0.6500	0.5700	0.5900	-28.916%	283	20,539	-61.017%
2026-09-03	0.6600	0.8500	0.5900	0.8300	+53.704%	905	20,539	-72.289%
2026-09-02	0.5100	0.5500	0.5000	0.5400	+25.581%	1,061	20,333	-57.407%
2026-09-01	0.4900	0.5000	0.4200	0.4300	-34.848%	1,577	20,930	-46.512%
2026-08-31	0.7300	0.7300	0.6100	0.6600	-9.589%	745	20,997	-65.152%
2026-08-28	1.5600	1.6600	0.7100	0.7300	-43.846%	2,618	20,970	-68.493%
2026-08-27	1.1100	1.4000	1.0300	1.3000	+18.182%	879	20,887	-82.308%
2026-08-26	1.3300	1.3300	1.0200	1.1000	-16.031%	501	20,719	-79.091%
2026-08-25	1.1100	1.4000	1.0200	1.3100	-6.429%	1,957	21,397	-82.443%
2026-08-24	1.6000	1.6000	1.2900	1.4000	-7.285%	7,541	24,516	-83.571%
2026-08-21	1.5600	1.7300	1.4900	1.5100	+11.029%	1,285	18,239	-84.768%
2026-08-20	1.0900	1.5500	1.0600	1.3600	+28.302%	1,952	18,032	-83.088%
2026-08-19	0.8700	1.0700	0.8100	1.0600	+65.625%	1,260	17,861	-78.302%
2026-08-18	0.8000	0.8200	0.6400	0.6400	-32.632%	367	17,438	-64.063%
2026-08-17	0.8800	1.0400	0.8600	0.9500	+14.458%	445	17,408	-75.789%
2026-08-14	0.8900	0.9700	0.8100	0.8300	0.000%	484	17,373	-72.289%
2026-08-13	1.0500	1.0500	0.8300	0.8300	-27.826%	539	17,241	-72.289%
2026-08-12	1.2700	1.3700	1.1200	1.1500	+3.604%	574	17,075	-80.000%
2026-08-11	1.1400	1.2300	1.0500	1.1100	-17.164%	344	16,832	-79.279%
2026-08-10	0.9900	1.4000	0.9400	1.3400	+44.086%	613	16,812	-82.836%
2026-08-07	1.0500	1.1200	0.8900	0.9300	+20.779%	746	16,756	-75.269%
2026-08-06	0.8000	0.8000	0.6700	0.7700	-9.412%	1,509	16,629	-70.130%
2026-08-05	0.7700	0.9500	0.7700	0.8500	+41.667%	2,879	16,246	-72.941%
2026-08-04	0.5900	0.6400	0.5400	0.6000	+30.435%	982	16,022	-61.667%
2026-08-03	0.4300	0.4700	0.4100	0.4600	-6.122%	119	15,610	-50.000%
2026-07-31	0.5000	0.5000	0.4600	0.4900	-19.672%	98	15,615	-53.061%
2026-07-30	0.5200	0.6100	0.5200	0.6100	+12.963%	113	15,609	-62.295%
2026-07-29	0.5000	0.5400	0.4500	0.5400	+3.846%	158	15,618	-57.407%
2026-07-28	0.5300	0.5300	0.4900	0.5200	-10.345%	134	15,574	-55.769%
2026-07-27	0.6500	0.6500	0.5800	0.5800	-9.375%	73	15,572	-60.345%
2026-07-24	0.6200	0.7000	0.6100	0.6400	+6.667%	209	15,575	-64.063%
2026-07-23	0.6800	0.7100	0.5900	0.6000	-27.711%	394	15,565	-61.667%
2026-07-22	0.7100	0.9400	0.7000	0.8300	+27.692%	3,651	15,676	-72.289%
2026-07-21	0.6400	0.6800	0.6200	0.6500	+27.451%	136	12,752	-64.615%
2026-07-20	0.5100	0.5500	0.5100	0.5100	-3.774%	36	12,635	-54.902%
2026-07-17	0.5000	0.5500	0.5000	0.5300	-5.357%	111	12,646	-56.604%
2026-07-16	0.5600	0.5700	0.5300	0.5600	-17.647%	104	12,660	-58.929%
2026-07-15	0.7200	0.7200	0.6200	0.6800	-9.333%	54	12,657	-66.176%
2026-07-14	0.7500	0.8100	0.7200	0.7500	+8.696%	49	12,648	-69.333%
2026-07-13	0.7700	0.8000	0.6700	0.6900	-16.867%	862	12,662	-66.667%
2026-07-10	0.8900	0.9000	0.8200	0.8300	-10.753%	79	12,329	-72.289%
2026-07-09	1.0000	1.0400	0.9300	0.9300	+5.682%	111	12,286	-75.269%
2026-07-08	0.8900	0.9300	0.8100	0.8800	-16.190%	608	12,246	-73.864%
2026-07-07	1.1400	1.1400	1.0500	1.0500	-19.231%	29	12,270	-78.095%
2026-07-06	1.2600	1.3000	1.2400	1.3000	+10.169%	122	12,267	-82.308%
2026-07-02	1.3400	1.3900	1.1700	1.1800	+4.425%	153	12,304	-80.508%
2026-07-01	1.0300	1.3000	1.0300	1.1300	+3.670%	431	12,304	-79.646%
2026-06-30	1.0300	1.1700	1.0300	1.0900	+10.101%	159	12,272	-78.899%
2026-06-29	0.9300	0.9900	0.9300	0.9900	-9.174%	486	12,235	-76.768%
2026-06-26	1.0300	1.2000	1.0300	1.0900	+6.863%	332	12,233	-78.899%
2026-06-25	1.0300	1.1000	0.9800	1.0200	+12.088%	287	12,079	-77.451%
2026-06-24	1.1000	1.1200	0.8500	0.9100	-27.778%	328	12,043	-74.725%
2026-06-23	1.5200	1.5200	1.2200	1.2600	-31.148%	469	12,031	-81.746%
2026-06-22	2.3100	2.3600	1.8000	1.8300	-18.304%	348	12,119	-87.432%
2026-06-18	2.8100	2.8100	2.1000	2.2400	-15.789%	774	12,345	-89.732%
2026-06-17	3.2900	3.5100	2.6600	2.6600	-19.394%	1,328	12,345	-91.353%
2026-06-16	3.5500	3.5500	3.1000	3.3000	-5.714%	8,583	12,345	-93.030%
2026-06-15	3.9000	3.9500	3.4500	3.5000	+12.903%	440	4,612	-93.429%
2026-06-12	2.9600	3.2500	2.7900	3.1000	-2.516%	581	4,612	-92.581%
2026-06-11	2.4400	3.2000	2.3000	3.1800	+41.333%	379	4,612	-92.767%
2026-06-10	2.6700	2.6900	2.2500	2.2500	-9.274%	113	4,462	-89.778%
2026-06-09	3.0900	3.2500	2.3700	2.4800	-20.000%	492	4,336	-90.726%
2026-06-08	3.2100	3.2500	3.0000	3.1000	+1.974%	317	4,154	-92.581%
2026-06-05	3.8000	4.0000	3.0400	3.0400	-37.705%	691	3,969	-92.434%
2026-06-04	5.3500	5.3500	4.7700	4.8800	-0.408%	621	4,342	-95.287%
2026-06-03	5.0700	5.0700	4.8200	4.9000	-14.035%	37	4,386	-95.306%
2026-06-02	6.0000	6.0100	5.7000	5.7000	0.000%	67	4,358	-95.965%
2026-06-01	5.5500	5.8500	5.5500	5.7000	-5.785%	21	4,308	-95.965%
2026-05-29	5.9600	6.2500	5.8000	6.0500	-1.305%	52	4,305	-96.198%
2026-05-28	5.4000	6.2300	5.1800	6.1300	+7.544%	65	4,257	-96.248%
2026-05-27	5.8000	6.0000	5.7000	5.7000	-18.221%	70	4,217	-95.965%
2026-05-26	6.7300	6.9700	6.5000	6.9700	+6.575%	30	4,188	-96.700%
2026-05-22	6.6700	6.8000	6.4800	6.5400	-10.411%	21	4,170	-96.483%
2026-05-21	6.5100	7.5200	6.5100	7.3000	+4.137%	22	4,176	-96.849%
2026-05-20	7.0500	7.1800	7.0000	7.0100	+8.012%	47	4,176	-96.719%
2026-05-19	6.6000	7.0500	6.4900	6.4900	-20.172%	94	4,164	-96.456%
2026-05-18	8.3500	8.5000	7.7000	8.1300	+3.173%	24	4,164	-97.171%
2026-05-15	8.2000	8.4000	7.8800	7.8800	-30.265%	285	4,164	-97.081%
2026-05-14	12.3000	12.4000	11.3000	11.3000	-20.141%	24	3,987	-97.965%
2026-05-13	13.6500	15.5000	13.6500	14.1500	+3.891%	137	3,977	-98.375%
2026-05-12	12.1800	13.6200	11.6000	13.6200	+0.740%	233	3,977	-98.311%
2026-05-11	12.6500	13.5200	12.1000	13.5200	+41.571%	117	3,977	-98.299%
2026-05-08	10.0000	10.0500	9.2500	9.5500	+11.696%	133	3,983	-97.592%
2026-05-07	9.5000	10.3300	8.5500	8.5500	+12.500%	72	3,962	-97.310%
2026-05-06	7.4000	7.7500	7.3000	7.6000	+33.803%	273	3,962	-96.974%
2026-05-05	5.9000	5.9000	5.6600	5.6800	-0.525%	34	4,081	-95.951%
2026-05-04	5.8100	6.2500	5.7000	5.7100	-14.649%	3,420	4,052	-95.972%
2026-05-01	6.8300	7.1300	6.6500	6.6900	+11.500%	174	1,102	-96.562%
2026-04-30	5.9000	6.0000	5.7600	6.0000	+15.163%	4	1,102	-96.167%
2026-04-29	5.5000	5.5000	5.2000	5.2100	-12.290%	23	1,100	-95.585%
2026-04-28	5.9600	6.0300	5.8500	5.9400	-15.864%	40	1,087	-96.128%
2026-04-27	7.1500	7.2500	7.0600	7.0600	-10.064%	57	1,083	-96.742%
2026-04-24	7.6500	7.9000	7.6500	7.8500	+1.948%	6	1,126	-97.070%
2026-04-23	7.9000	8.0100	7.7000	7.7000	-10.983%	55	1,124	-97.013%
2026-04-22	8.8000	8.9000	8.6500	8.6500	+2.367%	29	1,089	-97.341%
2026-04-21	9.1000	9.1000	8.1000	8.4500	-14.819%	25	1,066	-97.278%
2026-04-20	10.2600	10.2600	9.9000	9.9200	-11.822%	6	1,066	-97.681%
2026-04-17	10.9400	11.8500	10.9400	11.2500	+16.944%	77	1,065	-97.956%
2026-04-16	9.6600	9.7800	9.5300	9.6200	-4.752%	13	1,054	-97.609%
2026-04-15	10.5700	10.6500	10.1000	10.1000	-3.810%	14	1,041	-97.723%
2026-04-14	9.3000	10.5000	9.3000	10.5000	+24.851%	42	1,037	-97.810%
2026-04-13	7.9900	8.5200	7.8200	8.4100	-7.582%	49	1,013	-97.265%
2026-04-10	9.0200	9.1000	9.0200	9.1000	-1.087%	9	994	-97.473%
2026-04-09	9.1300	9.2000	9.1000	9.2000	+5.991%	16	998	-97.500%
2026-04-08	9.9700	10.0400	8.6800	8.6800	+0.579%	103	985	-97.350%
2026-04-07	7.5000	8.7000	7.5000	8.6300	-1.371%	14	892	-97.335%
2026-04-06	8.5800	8.7500	8.5500	8.7500	+0.114%	6	879	-97.371%
2026-04-02	8.3800	8.8500	8.3800	8.7400	-13.035%	9	875	-97.368%
2026-04-01	9.7300	10.1000	9.7300	10.0500	-1.760%	44	875	-97.711%
2026-03-31	9.6000	10.2400	9.5500	10.2300	+16.250%	26	836	-97.752%
2026-03-30	8.8000	8.9000	8.7000	8.8000	+5.389%	9	823	-97.386%
2026-03-27	7.7800	9.0500	7.7800	8.3500	+11.930%	6	819	-97.246%
2026-03-26	7.7500	7.7500	7.1500	7.4600	-13.557%	50	816	-96.917%
2026-03-25	9.1000	9.2300	8.6300	8.6300	+8.553%	44	793	-97.335%
2026-03-24	7.8500	8.0500	7.8500	7.9500	0.000%	8	787	-97.107%
2026-03-23	7.3500	8.1300	7.3500	7.9500	+18.657%	11	786	-97.107%
2026-03-20	7.5700	7.5700	6.7000	6.7000	-17.791%	17	782	-96.567%
2026-03-19	6.6900	8.1500	6.5000	8.1500	-21.027%	84	770	-97.178%
2026-03-18	10.4000	10.4300	10.3000	10.3200	-14.000%	10	740	-97.771%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-8.257%	7	740	-98.083%
2026-03-16	13.2600	13.3500	12.6500	13.0800	-3.469%	36	747	-98.242%
2026-03-13	14.0000	14.0000	13.5500	13.5500	-17.125%	7	754	-98.303%
2026-03-12	16.9000	16.9000	16.3500	16.3500	-1.802%	6	754	-98.593%
2026-03-11	16.5000	16.6500	16.3000	16.6500	-9.363%	13	748	-98.619%
2026-03-10	18.4500	19.4200	17.9500	18.3700	+6.802%	16	736	-98.748%
2026-03-09	15.8000	17.2000	15.8000	17.2000	+6.502%	27	736	-98.663%
2026-03-06	16.0000	16.1500	15.8100	16.1500	+9.640%	10	727	-98.576%
2026-03-05	15.8500	15.8500	14.7000	14.7300	-9.798%	10	718	-98.439%
2026-03-04	17.5500	17.5500	16.3300	16.3300	-0.122%	8	713	-98.592%
2026-03-03	15.8000	16.8300	15.3300	16.3500	-15.938%	91	718	-98.593%
2026-03-02	21.0500	21.8500	19.4500	19.4500	-17.410%	154	734	-98.817%
2026-02-27	22.2500	24.3000	22.1700	23.5500	+16.296%	137	830	-99.023%
2026-02-26	19.1500	20.2500	18.6500	20.2500	-4.481%	86	713	-98.864%
2026-02-25	21.7000	21.7000	21.2000	21.2000	+3.163%	7	640	-98.915%
2026-02-24	21.5600	21.5600	20.5500	20.5500	-9.471%	7	640	-98.881%
2026-02-23	19.9300	22.7000	19.9300	22.7000	+36.747%	57	635	-98.987%
2026-02-20	13.7000	16.6000	13.7000	16.6000	+37.190%	196	592	-98.614%
2026-02-19	11.8700	12.1500	11.8700	12.1000	0.000%	401	401	-98.099%