Dark

SLV20261016C77
SLV Oct 16 2026 77.00 Call (SLV261016C00077000)
option OPRA

EOD

Sep 17, 2026

0.1900+11.765%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2200	0.2300	0.1800	0.1900	+11.765%	20	959	0.000%
2026-09-16	0.2300	0.2500	0.1700	0.1700	-22.727%	62	968	+11.765%
2026-09-15	0.2200	0.2300	0.2200	0.2200	+15.789%	13	1,015	-13.636%
2026-09-14	0.1900	0.2000	0.1900	0.1900	-20.833%	17	1,020	0.000%
2026-09-11	0.2800	0.2800	0.2400	0.2400	-17.241%	16	1,019	-20.833%
2026-09-10	0.3200	0.3300	0.2800	0.2900	-43.137%	20	1,019	-34.483%
2026-09-09	0.5300	0.6100	0.5000	0.5100	+13.333%	13	1,017	-62.745%
2026-09-08	0.4400	0.4500	0.4100	0.4500	-6.250%	15	1,011	-57.778%
2026-09-04	0.4900	0.4900	0.4800	0.4800	-31.429%	5	1,007	-60.417%
2026-09-03	0.5200	0.7000	0.5100	0.7000	+55.556%	89	1,007	-72.857%
2026-09-02	0.4200	0.4600	0.4000	0.4500	+21.622%	12	1,035	-57.778%
2026-09-01	0.3900	0.4100	0.3600	0.3700	-31.481%	77	1,037	-48.649%
2026-08-31	0.5300	0.5600	0.5200	0.5400	-8.475%	26	1,071	-64.815%
2026-08-28	1.3100	1.3200	0.5900	0.5900	-46.364%	77	1,061	-67.797%
2026-08-27	0.9700	1.1500	0.9700	1.1000	+19.565%	13	1,011	-82.727%
2026-08-26	1.0000	1.0000	0.8900	0.9200	-18.584%	12	1,010	-79.348%
2026-08-25	0.9200	1.1500	0.9200	1.1300	-4.237%	81	1,011	-83.186%
2026-08-24	1.2200	1.2200	1.1300	1.1800	-11.940%	7	960	-83.898%
2026-08-21	1.3700	1.4500	1.2800	1.3400	+18.584%	36	956	-85.821%
2026-08-20	1.0000	1.3100	1.0000	1.1300	+25.556%	82	966	-83.186%
2026-08-19	0.7800	0.9100	0.7800	0.9000	+63.636%	24	928	-78.889%
2026-08-18	0.6900	0.6900	0.5500	0.5500	-32.927%	5	910	-65.455%
2026-08-17	0.7600	0.8800	0.7600	0.8200	+13.889%	6	909	-76.829%
2026-08-14	0.8000	0.8000	0.7200	0.7200	+4.348%	28	909	-73.611%
2026-08-13	0.8900	0.8900	0.6900	0.6900	-31.000%	46	903	-72.464%
2026-08-12	1.1500	1.1500	1.0000	1.0000	+4.167%	13	903	-81.000%
2026-08-11	1.0300	1.0400	0.9600	0.9600	-17.241%	6	903	-80.208%
2026-08-10	0.9300	1.1900	0.8900	1.1600	+39.759%	31	899	-83.621%
2026-08-07	0.8500	0.8500	0.8300	0.8300	+31.746%	3	883	-77.108%
2026-08-06	0.6000	0.6300	0.6000	0.6300	-17.105%	2	880	-69.841%
2026-08-05	0.7800	0.7800	0.7600	0.7600	+43.396%	4	880	-75.000%
2026-08-04	0.5000	0.5300	0.4900	0.5300	+35.897%	13	879	-64.151%
2026-08-03	0.3900	0.3900	0.3900	0.3900	-2.500%	2	878	-51.282%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-23.077%	1	879	-52.500%
2026-07-30	0.4800	0.5200	0.4800	0.5200	+8.333%	48	879	-63.462%
2026-07-29	0.4700	0.4800	0.4700	0.4800	+2.128%	4	835	-60.417%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-7.843%	1	839	-59.574%
2026-07-27	0.5900	0.5900	0.5100	0.5100	-10.526%	7	840	-62.745%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+7.547%	5	840	-66.667%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-28.378%	1	840	-64.151%
2026-07-22	0.7900	0.7900	0.7400	0.7400	+27.586%	7	846	-74.324%
2026-07-21	0.5900	0.5900	0.5800	0.5800	+34.884%	3	849	-67.241%
2026-07-20	0.5000	0.5000	0.4300	0.4300	-2.273%	3	847	-55.814%
2026-07-17	0.4700	0.4700	0.4400	0.4400	-10.204%	7	848	-56.818%
2026-07-16	0.4800	0.4900	0.4800	0.4900	-12.500%	12	844	-61.224%
2026-07-15	0.5800	0.5800	0.5600	0.5600	-13.846%	3	844	-66.071%
2026-07-14	0.7100	0.7200	0.6500	0.6500	+10.169%	24	844	-70.769%
2026-07-13	0.6600	0.6600	0.5900	0.5900	-22.368%	3	860	-67.797%
2026-07-10	0.8000	0.8000	0.7600	0.7600	-15.556%	3	860	-75.000%
2026-07-09	0.8700	0.9100	0.8600	0.9000	+20.000%	14	860	-78.889%
2026-07-08	0.7800	0.7800	0.7500	0.7500	-16.667%	53	861	-74.667%
2026-07-07	0.9500	0.9500	0.9000	0.9000	-23.729%	4	859	-78.889%
2026-07-06	1.1500	1.1900	1.1200	1.1800	+13.462%	14	857	-83.898%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+4.000%	26	858	-81.731%
2026-06-30	1.0000	1.0000	0.9700	1.0000	+1.010%	9	832	-81.000%
2026-06-26	0.9900	0.9900	0.9900	0.9900	+17.857%	3	836	-80.808%
2026-06-24	0.8600	0.8600	0.8400	0.8400	-23.636%	45	837	-77.381%
2026-06-23	1.2600	1.2600	1.1000	1.1000	-37.143%	278	827	-82.727%
2026-06-22	1.7400	1.7600	1.7400	1.7500	-12.935%	5	858	-89.143%
2026-06-18	2.0400	2.0400	2.0000	2.0100	-30.928%	30	887	-90.547%
2026-06-17	3.1200	3.1200	2.7400	2.9100	+0.345%	7	887	-93.471%
2026-06-16	2.8300	2.9100	2.8300	2.9000	-7.051%	52	887	-93.448%
2026-06-15	3.3300	3.3300	3.1200	3.1200	+20.463%	4	866	-93.910%
2026-06-12	2.5900	2.5900	2.5900	2.5900	+15.111%	11	866	-92.664%
2026-06-10	2.2000	2.2500	2.2000	2.2500	-0.881%	6	866	-91.556%
2026-06-09	2.2700	2.2700	2.2700	2.2700	-18.929%	1	866	-91.630%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-5.085%	173	866	-93.214%
2026-06-05	3.3500	3.3500	2.9500	2.9500	-32.802%	2	698	-93.559%
2026-06-04	4.3000	4.4000	4.3000	4.3900	-1.348%	179	697	-95.672%
2026-06-03	4.7500	4.8000	4.3900	4.4500	-14.093%	21	534	-95.730%
2026-06-02	5.5000	5.5000	5.1800	5.1800	-0.385%	3	550	-96.332%
2026-06-01	5.0700	5.3500	5.0000	5.2000	-7.143%	10	549	-96.346%
2026-05-29	5.6000	5.6000	5.6000	5.6000	+10.020%	2	540	-96.607%
2026-05-28	4.7500	5.0900	4.7500	5.0900	-4.860%	15	548	-96.267%
2026-05-27	5.4300	5.4300	5.3500	5.3500	-11.862%	148	548	-96.449%
2026-05-26	6.0700	6.0700	6.0700	6.0700	-2.880%	1	654	-96.870%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-7.132%	1	655	-96.960%
2026-05-21	6.5600	6.7300	6.5600	6.7300	+2.591%	15	655	-97.177%
2026-05-20	6.5600	6.5600	6.5600	6.5600	+9.333%	2	655	-97.104%
2026-05-19	6.1900	6.1900	6.0000	6.0000	-19.463%	2	649	-96.833%
2026-05-18	7.7500	7.7500	7.4500	7.4500	+2.759%	2	649	-97.450%
2026-05-15	7.4500	7.8000	7.2500	7.2500	-36.292%	50	649	-97.379%
2026-05-14	11.1200	11.6000	11.1200	11.3800	-15.704%	31	650	-98.330%
2026-05-13	13.0000	14.5500	13.0000	13.5000	+11.940%	73	638	-98.593%
2026-05-12	11.6500	12.1000	11.1200	12.0600	-3.520%	80	638	-98.425%
2026-05-11	11.7100	12.6500	11.5500	12.5000	+44.509%	285	638	-98.480%
2026-05-08	8.6500	8.6500	8.6500	8.6500	+4.217%	1	291	-97.803%
2026-05-07	9.5000	9.6800	8.3000	8.3000	+22.963%	16	291	-97.711%
2026-05-06	6.9000	6.9000	6.7500	6.7500	+26.168%	2	285	-97.185%
2026-05-05	5.3500	5.3500	5.3500	5.3500	+1.905%	5	283	-96.449%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-15.323%	5	288	-96.381%
2026-05-01	6.3500	6.3500	6.2000	6.2000	+18.095%	8	278	-96.935%
2026-04-30	5.2500	5.2500	5.2500	5.2500	+12.179%	1	278	-96.381%
2026-04-29	4.8000	4.8000	4.6800	4.6800	-14.128%	33	278	-95.940%
2026-04-28	5.4100	5.4500	5.4100	5.4500	-17.424%	2	271	-96.514%
2026-04-27	6.4800	6.6000	6.4800	6.6000	-10.204%	3	271	-97.121%
2026-04-23	7.4500	7.4500	7.3500	7.3500	-2.778%	2	269	-97.415%
2026-04-21	7.5600	7.5600	7.5600	7.5600	-21.820%	2	268	-97.487%
2026-04-20	9.6700	9.6700	9.6700	9.6700	-8.601%	1	268	-98.035%
2026-04-17	10.4500	10.8000	10.4000	10.5800	+19.010%	22	267	-98.204%
2026-04-16	8.8900	8.8900	8.8900	8.8900	-6.125%	14	253	-97.863%
2026-04-15	9.4700	9.4700	9.4700	9.4700	-5.771%	1	239	-97.994%
2026-04-14	9.6000	10.0500	9.6000	10.0500	+37.295%	4	238	-98.109%
2026-04-13	7.3500	7.3500	7.3200	7.3200	-14.185%	60	236	-97.404%
2026-04-10	8.5300	8.5300	8.5300	8.5300	+3.771%	10	176	-97.773%
2026-04-08	9.1500	9.1500	8.2200	8.2200	-12.739%	15	176	-97.689%
2026-04-01	9.4200	9.4200	9.4200	9.4200	-1.464%	1	172	-97.983%
2026-03-31	9.5600	9.5600	9.5600	9.5600	+31.862%	10	173	-98.013%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+0.694%	3	173	-97.379%
2026-03-23	7.3500	7.3500	7.2000	7.2000	+1.124%	2	173	-97.361%
2026-03-19	6.5200	7.1200	6.3000	7.1200	-25.911%	6	171	-97.331%
2026-03-18	9.8100	9.8100	9.6100	9.6100	-13.812%	5	169	-98.023%
2026-03-17	11.1500	11.1500	11.1500	11.1500	-24.407%	30	169	-98.296%
2026-03-13	14.6500	14.7500	14.6500	14.7500	-4.531%	33	169	-98.712%
2026-03-12	15.8000	15.8000	15.4500	15.4500	-1.152%	31	170	-98.770%
2026-03-11	15.7000	15.7300	15.6300	15.6300	-10.940%	52	171	-98.784%
2026-03-10	17.5500	17.5500	17.5500	17.5500	+17.000%	1	136	-98.917%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-0.596%	1	135	-98.733%
2026-03-06	15.4700	15.4700	15.0900	15.0900	+9.507%	5	134	-98.741%
2026-03-05	14.3000	14.3000	13.7800	13.7800	-12.508%	102	134	-98.621%
2026-03-03	15.4000	15.7500	15.4000	15.7500	-21.836%	47	36	-98.794%
2026-03-02	18.8500	20.5000	18.8500	20.1500	+4.404%	38	73	-99.057%
2026-02-26	18.1400	19.3000	17.9500	19.3000	-11.101%	35	35	-99.016%
2026-02-23	21.7000	21.7100	21.7000	21.7100	+31.576%	2	2	-99.125%
2026-02-20	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-98.848%