Dark

SLV20261016C78
SLV Oct 16 2026 78.00 Call (SLV261016C00078000)
option OPRA

EOD

Sep 17, 2026

0.1800+12.500%(+0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2100	0.2200	0.1800	0.1800	+12.500%	19	2,060	0.000%
2026-09-16	0.2200	0.2400	0.1600	0.1600	-20.000%	64	2,060	+12.500%
2026-09-15	0.2100	0.2100	0.2000	0.2000	+5.263%	3	2,008	-10.000%
2026-09-14	0.1800	0.1900	0.1800	0.1900	-13.636%	6	2,008	-5.263%
2026-09-11	0.2300	0.2300	0.2200	0.2200	-15.385%	7	2,008	-18.182%
2026-09-10	0.3000	0.3000	0.2600	0.2600	-48.000%	6	2,009	-30.769%
2026-09-09	0.4600	0.5000	0.4500	0.5000	+21.951%	15	2,011	-64.000%
2026-09-08	0.3900	0.4100	0.3900	0.4100	-6.818%	3	2,008	-56.098%
2026-09-04	0.4700	0.4700	0.4100	0.4400	-30.159%	17	2,007	-59.091%
2026-09-03	0.4800	0.6400	0.4700	0.6300	+53.659%	21	2,007	-71.429%
2026-09-02	0.4000	0.4100	0.3900	0.4100	+28.125%	13	2,005	-56.098%
2026-09-01	0.3300	0.3600	0.3200	0.3200	-27.273%	50	2,030	-43.750%
2026-08-31	0.5100	0.5100	0.4400	0.4400	-18.519%	10	2,054	-59.091%
2026-08-28	1.1500	1.2100	0.5300	0.5400	-46.000%	110	2,055	-66.667%
2026-08-27	0.8900	1.0200	0.8900	1.0000	+17.647%	21	1,989	-82.000%
2026-08-26	0.8700	0.8800	0.7900	0.8500	-15.842%	28	1,989	-78.824%
2026-08-25	0.8200	1.0800	0.8200	1.0100	-6.481%	34	1,993	-82.178%
2026-08-24	1.1800	1.1800	1.0300	1.0800	-12.903%	31	1,981	-83.333%
2026-08-21	1.2300	1.3200	1.2100	1.2400	+18.095%	25	1,980	-85.484%
2026-08-20	0.8700	1.2100	0.8700	1.0500	+25.000%	16	1,966	-82.857%
2026-08-19	0.6300	0.8400	0.6300	0.8400	+64.706%	36	1,983	-78.571%
2026-08-18	0.5300	0.5300	0.5100	0.5100	-35.443%	6	1,952	-64.706%
2026-08-17	0.7900	0.7900	0.7900	0.7900	+17.910%	1	1,951	-77.215%
2026-08-14	0.6700	0.6800	0.6700	0.6700	-5.634%	3	1,952	-73.134%
2026-08-13	0.8200	0.8200	0.7100	0.7100	-28.283%	7	1,952	-74.648%
2026-08-12	1.0600	1.0600	0.9900	0.9900	+5.319%	13	1,954	-81.818%
2026-08-11	0.9100	0.9400	0.9100	0.9400	-13.761%	2	1,950	-80.851%
2026-08-10	0.8800	1.1400	0.8600	1.0900	+55.714%	18	1,951	-83.486%
2026-08-07	0.8700	0.8700	0.7000	0.7000	+18.644%	2	1,955	-74.286%
2026-08-06	0.5700	0.5900	0.5700	0.5900	-14.493%	8	1,954	-69.492%
2026-08-05	0.6800	0.7200	0.6800	0.6900	+43.750%	5	1,956	-73.913%
2026-08-04	0.4900	0.5200	0.4500	0.4800	-4.000%	13	1,958	-62.500%
2026-07-30	0.4500	0.5000	0.4500	0.5000	+19.048%	6	1,955	-64.000%
2026-07-29	0.4500	0.4500	0.4000	0.4200	-6.667%	119	1,956	-57.143%
2026-07-28	0.4300	0.4500	0.4300	0.4500	-10.000%	26	2,041	-60.000%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-12.281%	2	2,016	-64.000%
2026-07-24	0.5300	0.5700	0.5300	0.5700	+11.765%	69	2,016	-68.421%
2026-07-23	0.4900	0.5100	0.4900	0.5100	-26.087%	2	2,016	-64.706%
2026-07-22	0.7900	0.7900	0.6900	0.6900	+27.778%	65	2,015	-73.913%
2026-07-21	0.5500	0.5500	0.5400	0.5400	+10.204%	5	2,011	-66.667%
2026-07-20	0.4900	0.4900	0.4900	0.4900	+13.953%	1	2,010	-63.265%
2026-07-17	0.4200	0.4300	0.4200	0.4300	-6.522%	6	2,011	-58.140%
2026-07-16	0.4500	0.5000	0.4300	0.4600	-16.364%	10	2,014	-60.870%
2026-07-15	0.5900	0.5900	0.5400	0.5500	-12.698%	122	2,019	-67.273%
2026-07-14	0.6800	0.6800	0.6300	0.6300	+12.500%	12	1,918	-71.429%
2026-07-13	0.6800	0.6800	0.5600	0.5600	-21.127%	631	1,908	-67.857%
2026-07-10	0.6800	0.7500	0.6800	0.7100	-10.127%	6	1,387	-74.648%
2026-07-09	0.8500	0.8700	0.7900	0.7900	+16.176%	9	1,392	-77.215%
2026-07-08	0.7700	0.7700	0.6800	0.6800	-22.727%	541	1,398	-73.529%
2026-07-07	1.0300	1.0300	0.8800	0.8800	-19.266%	21	878	-79.545%
2026-07-06	1.0700	1.0900	1.0600	1.0900	+7.921%	6	877	-83.486%
2026-07-02	1.0700	1.0900	1.0000	1.0100	+17.442%	18	871	-82.178%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+7.500%	1	872	-79.070%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-12.088%	7	872	-77.500%
2026-06-26	0.9200	1.0000	0.9100	0.9100	+3.409%	13	865	-80.220%
2026-06-25	0.8200	0.8800	0.8200	0.8800	+11.392%	101	893	-79.545%
2026-06-24	0.8600	0.8600	0.7400	0.7900	-50.625%	226	848	-77.215%
2026-06-22	1.7800	1.7800	1.6000	1.6000	-13.514%	5	1,024	-88.750%
2026-06-18	2.0700	2.0700	1.7700	1.8500	-29.389%	24	1,016	-90.270%
2026-06-17	2.9500	3.2100	2.6200	2.6200	-6.093%	15	1,016	-93.130%
2026-06-16	2.7600	2.7900	2.5900	2.7900	-7.309%	4	1,016	-93.548%
2026-06-15	3.1000	3.1000	2.9500	3.0100	+8.664%	13	1,016	-94.020%
2026-06-12	2.4500	2.7700	2.4500	2.7700	+30.660%	8	1,016	-93.502%
2026-06-10	2.1900	2.3100	2.1100	2.1200	-1.395%	63	1,016	-91.509%
2026-06-09	2.6300	2.6300	2.1200	2.1500	-18.561%	45	1,034	-91.628%
2026-06-08	2.6100	2.7600	2.6100	2.6400	+1.149%	5	1,016	-93.182%
2026-06-05	2.8600	2.8600	2.6100	2.6100	-38.005%	11	1,016	-93.103%
2026-06-04	4.4500	4.4500	4.2100	4.2100	-0.941%	12	1,009	-95.724%
2026-06-03	4.3000	4.3000	4.2500	4.2500	-19.048%	29	999	-95.765%
2026-06-02	5.2800	5.2800	5.2500	5.2500	+6.061%	12	979	-96.571%
2026-06-01	4.8500	5.0500	4.8500	4.9500	-7.129%	15	969	-96.364%
2026-05-29	5.3300	5.3300	5.3300	5.3300	-0.374%	5	958	-96.623%
2026-05-28	4.8900	5.3500	4.8900	5.3500	+4.492%	6	957	-96.636%
2026-05-27	5.0900	5.1200	5.0900	5.1200	-11.419%	11	957	-96.484%
2026-05-26	5.7800	5.7800	5.7800	5.7800	-2.034%	1	958	-96.886%
2026-05-22	6.0900	6.1000	5.9000	5.9000	-8.527%	3	958	-96.949%
2026-05-21	6.4500	6.4500	6.4500	6.4500	+3.035%	3	957	-97.209%
2026-05-20	6.3000	6.3000	6.2600	6.2600	+8.117%	5	957	-97.125%
2026-05-19	5.8800	5.8800	5.7900	5.7900	-20.576%	6	958	-96.891%
2026-05-18	7.5800	7.6000	7.0100	7.2900	+3.258%	8	958	-97.531%
2026-05-15	7.3500	7.4500	7.0500	7.0600	-31.787%	651	958	-97.450%
2026-05-14	11.3500	11.3500	10.3500	10.3500	-23.333%	110	459	-98.261%
2026-05-13	13.3000	14.0500	13.2000	13.5000	+6.973%	139	368	-98.667%
2026-05-12	11.0000	12.6200	10.7500	12.6200	+2.685%	99	368	-98.574%
2026-05-11	11.7300	12.2900	11.1500	12.2900	+46.310%	51	368	-98.535%
2026-05-07	9.1500	9.1500	8.4000	8.4000	+26.316%	7	301	-97.857%
2026-05-06	6.7000	6.7000	6.6500	6.6500	+28.627%	53	296	-97.293%
2026-05-05	5.3600	5.3600	5.1700	5.1700	-20.462%	13	276	-96.518%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-5.109%	3	264	-97.231%
2026-04-24	6.8500	6.8500	6.8500	6.8500	-0.291%	4	264	-97.372%
2026-04-23	7.2000	7.2000	6.8700	6.8700	-12.484%	39	268	-97.380%
2026-04-22	7.8500	7.8500	7.8500	7.8500	+5.369%	4	247	-97.707%
2026-04-21	7.6700	7.6700	7.4500	7.4500	-26.238%	5	249	-97.584%
2026-04-17	10.2000	10.4000	10.1000	10.1000	+14.773%	16	249	-98.218%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-6.878%	1	246	-97.955%
2026-04-14	8.5000	9.5000	8.5000	9.4500	+15.951%	9	246	-98.095%
2026-04-10	8.1500	8.1500	8.1500	8.1500	+1.875%	1	330	-97.791%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-11.602%	2	329	-97.750%
2026-04-01	9.2000	9.2800	9.0500	9.0500	+38.379%	102	327	-98.011%
2026-03-26	6.5400	6.5400	6.5400	6.5400	-21.394%	1	239	-97.248%
2026-03-25	8.3200	8.3200	8.3200	8.3200	+14.759%	1	239	-97.837%
2026-03-23	7.2500	7.2500	7.2500	7.2500	+17.886%	2	240	-97.517%
2026-03-20	6.4500	6.4500	6.1500	6.1500	-11.127%	102	242	-97.073%
2026-03-19	6.0000	7.1500	6.0000	6.9200	-22.422%	7	242	-97.399%
2026-03-18	8.9200	8.9200	8.9200	8.9200	-17.023%	1	247	-97.982%
2026-03-17	10.7500	10.7500	10.7500	10.7500	-7.407%	5	247	-98.326%
2026-03-16	12.3500	12.3500	11.6100	11.6100	-10.624%	50	247	-98.450%
2026-03-13	14.2000	14.2000	12.9900	12.9900	-14.539%	18	235	-98.614%
2026-03-12	15.3000	15.3000	15.2000	15.2000	-12.240%	102	249	-98.816%
2026-03-10	17.3200	17.3200	17.3200	17.3200	+12.687%	5	147	-98.961%
2026-03-09	15.3700	15.3700	15.3700	15.3700	+3.224%	1	142	-98.829%
2026-03-06	14.8500	14.8900	14.8400	14.8900	+7.820%	103	141	-98.791%
2026-03-05	13.8100	13.8100	13.8100	13.8100	-27.960%	1	41	-98.697%
2026-03-02	18.3500	19.1700	18.3100	19.1700	-13.061%	18	42	-99.061%
2026-02-27	22.0200	22.0500	22.0200	22.0500	+24.225%	4	24	-99.184%
2026-02-26	18.0000	18.0400	17.6600	17.7500	-8.031%	9	22	-98.986%
2026-02-25	20.0000	20.0000	19.3000	19.3000	+0.260%	6	17	-99.067%
2026-02-24	19.2500	19.2500	19.2500	19.2500	-2.235%	1	17	-99.065%
2026-02-23	19.7400	19.7400	19.6900	19.6900	+30.831%	16	16	-99.086%
2026-02-20	14.2500	15.0500	14.2500	15.0500	0.000%	4	0	-98.804%