Dark

SLV20261016C76
SLV Oct 16 2026 76.00 Call (SLV261016C00076000)
option OPRA

EOD

Sep 17, 2026

0.2000+11.111%(+0.0200)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2600	0.1900	0.2000	+11.111%	573	3,807	0.000%
2026-09-16	0.2600	0.2700	0.1800	0.1800	-25.000%	15	3,304	+11.111%
2026-09-15	0.2400	0.2600	0.2400	0.2400	+4.348%	7	3,302	-16.667%
2026-09-14	0.2200	0.2300	0.2100	0.2300	-11.538%	22	3,301	-13.043%
2026-09-11	0.2700	0.2800	0.2500	0.2600	-23.529%	13	3,307	-23.077%
2026-09-10	0.3700	0.3700	0.3200	0.3400	-46.032%	2,019	3,304	-41.176%
2026-09-09	0.6200	0.6400	0.5900	0.6300	+40.000%	11	1,426	-68.254%
2026-09-08	0.4600	0.5100	0.4400	0.4500	-15.094%	16	1,419	-55.556%
2026-09-04	0.5600	0.5600	0.5300	0.5300	-29.333%	3	1,416	-62.264%
2026-09-03	0.5700	0.7500	0.5300	0.7500	+53.061%	555	1,416	-73.333%
2026-09-02	0.4800	0.4900	0.4700	0.4900	+25.641%	63	898	-59.184%
2026-09-01	0.4500	0.4500	0.3900	0.3900	-32.759%	28	899	-48.718%
2026-08-31	0.7000	0.7000	0.5500	0.5800	-10.769%	18	902	-65.517%
2026-08-28	1.3600	1.5000	0.6300	0.6500	-46.281%	35	897	-69.231%
2026-08-27	0.9600	1.2100	0.9600	1.2100	+21.000%	23	896	-83.471%
2026-08-26	1.0500	1.0500	0.9800	1.0000	-16.667%	5	886	-80.000%
2026-08-25	0.9700	1.2600	0.9700	1.2000	-2.439%	64	884	-83.333%
2026-08-24	1.4700	1.4700	1.2300	1.2300	-12.766%	13	865	-83.740%
2026-08-21	1.4500	1.5400	1.4000	1.4100	+13.710%	16	861	-85.816%
2026-08-20	1.0000	1.4300	1.0000	1.2400	+26.531%	62	881	-83.871%
2026-08-19	0.7300	0.9800	0.7300	0.9800	+66.102%	27	850	-79.592%
2026-08-18	0.7300	0.7300	0.5900	0.5900	-37.234%	31	834	-66.102%
2026-08-17	0.9300	0.9400	0.9200	0.9400	+25.333%	56	832	-78.723%
2026-08-14	0.7800	0.7800	0.7500	0.7500	-8.537%	159	832	-73.333%
2026-08-13	0.9300	0.9500	0.8200	0.8200	-24.771%	128	838	-75.610%
2026-08-12	1.1200	1.1400	1.0900	1.0900	0.000%	185	884	-81.651%
2026-08-11	1.1000	1.1000	1.0500	1.0900	-12.800%	10	940	-81.651%
2026-08-10	0.9900	1.3000	0.9900	1.2500	+42.045%	17	939	-84.000%
2026-08-07	0.8800	0.8800	0.8800	0.8800	+33.333%	10	937	-77.273%
2026-08-06	0.6300	0.6600	0.6300	0.6600	-16.456%	2	927	-69.697%
2026-08-05	0.7700	0.8900	0.7700	0.7900	+36.207%	82	933	-74.684%
2026-08-04	0.5200	0.5800	0.5200	0.5800	+45.000%	3	855	-65.517%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-13.043%	1	854	-50.000%
2026-07-31	0.4600	0.4600	0.4600	0.4600	-14.815%	1	854	-56.522%
2026-07-30	0.5100	0.5400	0.5100	0.5400	+8.000%	3	853	-62.963%
2026-07-29	0.4700	0.5200	0.4700	0.5000	-9.091%	23	855	-60.000%
2026-07-27	0.6100	0.6100	0.5500	0.5500	-8.333%	4	865	-63.636%
2026-07-24	0.6000	0.6000	0.6000	0.6000	+1.695%	1	865	-66.667%
2026-07-23	0.6200	0.6200	0.5900	0.5900	-27.160%	4	865	-66.102%
2026-07-22	0.7100	0.8100	0.7100	0.8100	+24.615%	14	866	-75.309%
2026-07-21	0.5900	0.6500	0.5900	0.6500	+25.000%	3	860	-69.231%
2026-07-20	0.5200	0.5200	0.5000	0.5200	+4.000%	61	862	-61.538%
2026-07-17	0.4900	0.5100	0.4900	0.5000	-1.961%	13	809	-60.000%
2026-07-16	0.5000	0.5400	0.5000	0.5100	-19.048%	7	801	-60.784%
2026-07-15	0.6700	0.6700	0.5900	0.6300	-10.000%	8	802	-68.254%
2026-07-14	0.7000	0.7500	0.7000	0.7000	+9.375%	10	803	-71.429%
2026-07-13	0.6700	0.6700	0.6300	0.6400	-20.988%	14	799	-68.750%
2026-07-10	0.8600	0.8600	0.8100	0.8100	-16.495%	2	801	-75.309%
2026-07-09	0.9200	0.9700	0.9200	0.9700	+19.753%	3	802	-79.381%
2026-07-08	0.8000	0.8500	0.7500	0.8100	-23.585%	30	817	-75.309%
2026-07-07	1.0600	1.0600	1.0600	1.0600	-8.621%	1	802	-81.132%
2026-07-06	1.1700	1.1700	1.1600	1.1600	-2.521%	31	801	-82.759%
2026-07-02	1.2500	1.2500	1.1900	1.1900	+5.310%	2	794	-83.193%
2026-07-01	1.2100	1.2100	1.1300	1.1300	+7.619%	9	794	-82.301%
2026-06-30	0.9700	1.0500	0.9700	1.0500	0.000%	11	789	-80.952%
2026-06-26	1.0000	1.0500	1.0000	1.0500	+28.049%	75	788	-80.952%
2026-06-24	0.9800	0.9800	0.8200	0.8200	-35.938%	33	764	-75.610%
2026-06-23	1.3000	1.3000	1.2800	1.2800	-27.273%	2	723	-84.375%
2026-06-22	2.1100	2.1100	1.7600	1.7600	-42.484%	26	723	-88.636%
2026-06-17	3.0600	3.0600	3.0600	3.0600	+2.685%	10	697	-93.464%
2026-06-16	3.0000	3.0000	2.9800	2.9800	-19.459%	5	697	-93.289%
2026-06-15	3.6400	3.7000	3.6400	3.7000	+25.000%	8	463	-94.595%
2026-06-12	2.6900	2.9600	2.6900	2.9600	+35.780%	557	463	-93.243%
2026-06-11	2.1800	2.1800	2.1800	2.1800	-10.656%	2	463	-90.826%
2026-06-10	2.4400	2.4400	2.4400	2.4400	+2.521%	10	465	-91.803%
2026-06-09	2.3500	2.3800	2.3300	2.3800	-19.595%	7	470	-91.597%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-1.987%	1	473	-93.243%
2026-06-05	3.5000	3.5000	3.0200	3.0200	-35.054%	6	473	-93.377%
2026-06-04	4.6500	4.7000	4.6500	4.6500	0.000%	41	470	-95.699%
2026-06-03	4.6500	4.6500	4.6500	4.6500	-13.889%	3	469	-95.699%
2026-06-02	5.4200	5.4200	5.4000	5.4000	+2.857%	5	469	-96.296%
2026-06-01	5.2000	5.2500	5.2000	5.2500	-8.537%	2	470	-96.190%
2026-05-29	5.7400	5.7400	5.7400	5.7400	-4.333%	1	470	-96.516%
2026-05-28	5.2100	6.0000	5.2100	6.0000	+8.108%	15	470	-96.667%
2026-05-27	5.5500	5.5500	5.5500	5.5500	-11.624%	10	478	-96.396%
2026-05-22	6.6000	6.6000	6.2800	6.2800	-1.875%	9	488	-96.815%
2026-05-19	6.3300	6.7000	6.3300	6.4000	-16.883%	22	493	-96.875%
2026-05-15	7.7000	7.9500	7.7000	7.7000	-30.254%	34	493	-97.403%
2026-05-14	12.2000	12.2000	10.9200	11.0400	-23.862%	85	462	-98.188%
2026-05-13	13.5300	14.5000	13.5300	14.5000	+25.868%	3	386	-98.621%
2026-05-12	11.5200	11.5200	11.5200	11.5200	-6.341%	4	386	-98.264%
2026-05-11	11.9700	12.5000	11.7200	12.3000	+33.696%	17	386	-98.374%
2026-05-08	9.2000	9.2000	9.2000	9.2000	-1.075%	1	373	-97.826%
2026-05-07	9.8000	9.9100	9.3000	9.3000	+25.337%	5	372	-97.849%
2026-05-06	7.2500	7.4200	7.2500	7.4200	+32.500%	2	368	-97.305%
2026-05-04	5.6000	5.6000	5.6000	5.6000	-14.110%	1	368	-96.429%
2026-05-01	6.9800	6.9800	6.5200	6.5200	+26.602%	3	367	-96.933%
2026-04-29	5.1200	5.1600	5.1200	5.1500	-26.112%	12	367	-96.117%
2026-04-27	6.9700	6.9700	6.9700	6.9700	-7.926%	1	358	-97.131%
2026-04-24	7.5700	7.5700	7.5700	7.5700	-11.358%	1	358	-97.358%
2026-04-22	8.5400	8.5400	8.5400	8.5400	+6.087%	4	358	-97.658%
2026-04-21	8.5000	8.5000	8.0000	8.0500	-16.146%	41	357	-97.516%
2026-04-20	9.7500	9.7500	9.5800	9.6000	-15.044%	13	357	-97.917%
2026-04-17	10.9000	11.3000	10.9000	11.3000	+19.324%	3	356	-98.230%
2026-04-16	9.4700	9.4700	9.4700	9.4700	-3.760%	25	353	-97.888%
2026-04-15	10.0300	10.0300	9.8400	9.8400	-3.340%	2	328	-97.967%
2026-04-14	9.5500	10.1800	9.5500	10.1800	+25.679%	4	328	-98.035%
2026-04-13	7.8100	8.1000	7.6000	8.1000	-6.897%	7	327	-97.531%
2026-04-10	8.7000	8.7000	8.7000	8.7000	+1.163%	1	347	-97.701%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-10.603%	300	347	-97.674%
2026-04-01	9.6200	9.6200	9.6200	9.6200	+8.090%	3	275	-97.921%
2026-03-30	8.9000	8.9000	8.9000	8.9000	+5.952%	1	272	-97.753%
2026-03-27	8.7200	8.7200	8.3500	8.4000	-0.119%	164	273	-97.619%
2026-03-25	8.4100	8.4100	8.4100	8.4100	+7.821%	2	116	-97.622%
2026-03-24	7.8000	7.8000	7.8000	7.8000	+2.632%	1	118	-97.436%
2026-03-23	7.6500	7.8300	7.6000	7.6000	+9.195%	3	117	-97.368%
2026-03-20	6.9600	6.9600	6.9600	6.9600	-12.343%	15	115	-97.126%
2026-03-19	6.4700	7.9400	6.4700	7.9400	-21.230%	18	129	-97.481%
2026-03-18	10.1300	10.1300	10.0800	10.0800	-11.189%	12	123	-98.016%
2026-03-17	11.6400	11.6400	11.3500	11.3500	-8.468%	4	123	-98.238%
2026-03-16	13.1600	13.1600	12.4000	12.4000	-6.767%	6	121	-98.387%
2026-03-13	14.0200	14.0200	13.3000	13.3000	-16.088%	4	117	-98.496%
2026-03-12	15.8500	15.8500	15.8500	15.8500	-14.555%	10	117	-98.738%
2026-03-10	17.9400	18.5500	17.9400	18.5500	+12.766%	2	108	-98.922%
2026-03-09	15.3000	16.4500	15.2500	16.4500	+4.710%	42	110	-98.784%
2026-03-06	14.7500	15.7300	14.7500	15.7100	+3.696%	23	88	-98.727%
2026-03-05	15.1500	15.1500	15.1500	15.1500	-5.016%	1	87	-98.680%
2026-03-04	16.6000	16.6000	15.9500	15.9500	-2.387%	4	86	-98.746%
2026-03-03	16.3400	16.3400	16.3400	16.3400	-29.111%	1	82	-98.776%
2026-02-27	23.6000	23.6000	23.0500	23.0500	+23.592%	15	81	-99.132%
2026-02-26	18.6500	18.6500	18.6500	18.6500	-5.089%	1	68	-98.928%
2026-02-24	20.9500	20.9500	19.6500	19.6500	-11.526%	56	67	-98.982%
2026-02-23	20.4000	22.2100	20.4000	22.2100	+31.342%	4	13	-99.100%
2026-02-20	14.0500	16.9100	14.0500	16.9100	+45.150%	7	10	-98.817%
2026-02-19	11.6500	11.6500	11.6500	11.6500	0.000%	3	3	-98.283%