Dark

SLV20261016C80
SLV Oct 16 2026 80.00 Call (SLV261016C00080000)
option OPRA

EOD

Sep 17, 2026

0.1500+7.143%(+0.0100)1,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.2000	0.1500	0.1500	+7.143%	1,213	20,030	0.000%
2026-09-16	0.1900	0.2000	0.1300	0.1400	-17.647%	2,406	20,156	+7.143%
2026-09-15	0.1700	0.1800	0.1700	0.1700	0.000%	323	20,787	-11.765%
2026-09-14	0.1200	0.1800	0.1200	0.1700	-5.556%	345	20,570	-11.765%
2026-09-11	0.2300	0.2300	0.1700	0.1800	-25.000%	267	20,508	-16.667%
2026-09-10	0.2200	0.2600	0.2200	0.2400	-36.842%	542	20,584	-37.500%
2026-09-09	0.4300	0.4600	0.3600	0.3800	+26.667%	1,601	20,117	-60.526%
2026-09-08	0.3700	0.3700	0.3000	0.3000	-18.919%	88	19,043	-50.000%
2026-09-04	0.3800	0.4000	0.3700	0.3700	-32.727%	125	19,067	-59.459%
2026-09-03	0.4000	0.5500	0.3800	0.5500	+57.143%	2,502	19,067	-72.727%
2026-09-02	0.2700	0.3500	0.2700	0.3500	+29.630%	489	17,793	-57.143%
2026-09-01	0.3000	0.3300	0.2700	0.2700	-32.500%	1,916	17,657	-44.444%
2026-08-31	0.4300	0.4300	0.3800	0.4000	-13.043%	165	16,055	-62.500%
2026-08-28	0.9900	1.0500	0.4400	0.4600	-44.578%	2,608	16,054	-67.391%
2026-08-27	0.6700	0.8900	0.6700	0.8300	+16.901%	345	15,088	-81.928%
2026-08-26	0.7500	0.7500	0.6700	0.7100	-20.225%	169	15,062	-78.873%
2026-08-25	0.7000	0.9100	0.6900	0.8900	-2.198%	739	15,032	-83.146%
2026-08-24	1.0400	1.0600	0.8500	0.9100	-11.650%	1,302	14,965	-83.516%
2026-08-21	1.0900	1.1800	1.0100	1.0300	+10.753%	2,375	14,058	-85.437%
2026-08-20	0.7500	1.0600	0.7500	0.9300	+29.167%	865	14,663	-83.871%
2026-08-19	0.6000	0.7200	0.5500	0.7200	+71.429%	5,670	14,810	-79.167%
2026-08-18	0.5400	0.5500	0.4000	0.4200	-35.385%	451	13,061	-64.286%
2026-08-17	0.6300	0.7100	0.6200	0.6500	+14.035%	181	12,870	-76.923%
2026-08-14	0.6100	0.6300	0.5500	0.5700	+1.786%	348	12,953	-73.684%
2026-08-13	0.7200	0.7200	0.5600	0.5600	-32.530%	303	12,962	-73.214%
2026-08-12	0.8900	0.9800	0.8000	0.8300	+5.063%	728	12,911	-81.928%
2026-08-11	0.7900	0.8800	0.7600	0.7900	-18.557%	1,117	12,293	-81.013%
2026-08-10	0.7100	1.0000	0.6900	0.9700	+44.776%	3,301	11,964	-84.536%
2026-08-07	0.8000	0.8000	0.6400	0.6700	+21.818%	483	8,979	-77.612%
2026-08-06	0.5500	0.5500	0.5000	0.5500	-9.836%	89	9,121	-72.727%
2026-08-05	0.5500	0.6600	0.5500	0.6100	+38.636%	607	9,141	-75.410%
2026-08-04	0.4400	0.4700	0.4100	0.4400	+33.333%	21	9,571	-65.909%
2026-08-03	0.3300	0.3500	0.3200	0.3300	-8.333%	254	9,559	-54.545%
2026-07-31	0.3800	0.3800	0.3500	0.3600	-20.000%	876	9,461	-58.333%
2026-07-30	0.3900	0.4600	0.3900	0.4500	+28.571%	324	9,629	-66.667%
2026-07-29	0.3800	0.4200	0.3500	0.3500	-12.500%	1,055	9,377	-57.143%
2026-07-28	0.3900	0.4000	0.3800	0.4000	-11.111%	109	9,819	-62.500%
2026-07-27	0.5200	0.5200	0.4300	0.4500	+2.273%	67	9,723	-66.667%
2026-07-24	0.4800	0.5300	0.4400	0.4400	-8.333%	55	9,732	-65.909%
2026-07-23	0.4800	0.4900	0.4500	0.4800	-23.810%	468	9,716	-68.750%
2026-07-22	0.5500	0.7100	0.5500	0.6300	+34.043%	246	9,533	-76.190%
2026-07-21	0.5000	0.5000	0.4600	0.4700	+20.513%	741	9,537	-68.085%
2026-07-20	0.4000	0.4300	0.3900	0.3900	0.000%	71	9,406	-61.538%
2026-07-17	0.4000	0.4200	0.3900	0.3900	-7.143%	49	9,361	-61.538%
2026-07-16	0.4000	0.4600	0.4000	0.4200	-17.647%	436	9,387	-64.286%
2026-07-15	0.5300	0.5300	0.4700	0.5100	-8.929%	450	9,655	-70.588%
2026-07-14	0.5300	0.6000	0.5200	0.5600	+7.692%	32	9,273	-73.214%
2026-07-13	0.5700	0.5800	0.5100	0.5200	-20.000%	25	9,273	-71.154%
2026-07-10	0.6800	0.6800	0.6500	0.6500	-9.722%	241	9,273	-76.923%
2026-07-09	0.7200	0.7700	0.7200	0.7200	+10.769%	28	9,436	-79.167%
2026-07-08	0.6500	0.6500	0.6000	0.6500	-15.584%	85	9,440	-76.923%
2026-07-07	0.9000	0.9000	0.7700	0.7700	-21.429%	122	9,663	-80.519%
2026-07-06	0.9500	1.0000	0.9400	0.9800	+10.112%	81	9,713	-84.694%
2026-07-02	0.9900	1.0500	0.8900	0.8900	+8.537%	1,455	10,689	-83.146%
2026-07-01	0.8200	0.9800	0.8200	0.8200	0.000%	130	10,689	-81.707%
2026-06-30	0.7600	0.8900	0.7400	0.8200	+10.811%	4,710	10,713	-81.707%
2026-06-29	0.7700	0.7800	0.6800	0.7400	-7.500%	576	7,013	-79.730%
2026-06-26	0.8200	0.9000	0.8000	0.8000	+2.564%	133	6,933	-81.250%
2026-06-25	0.7600	0.8200	0.7600	0.7800	+13.043%	106	6,991	-80.769%
2026-06-24	0.6900	0.7900	0.6700	0.6900	-27.368%	524	6,900	-78.261%
2026-06-23	1.1000	1.1500	0.9200	0.9500	-28.030%	829	6,885	-84.211%
2026-06-22	1.7800	1.7800	1.3200	1.3200	-22.353%	1,308	6,248	-88.636%
2026-06-18	2.0000	2.0000	1.5800	1.7000	-18.269%	491	5,514	-91.176%
2026-06-17	2.5100	2.8800	2.0500	2.0800	-15.447%	201	5,514	-92.788%
2026-06-16	2.6000	2.6000	2.3500	2.4600	-8.889%	149	5,514	-93.902%
2026-06-15	3.0000	3.0500	2.6700	2.7000	+13.445%	298	5,248	-94.444%
2026-06-12	2.3200	2.4900	2.2400	2.3800	-3.644%	209	5,248	-93.697%
2026-06-11	1.7800	2.5000	1.7800	2.4700	+40.341%	692	5,248	-93.927%
2026-06-10	1.9000	2.1000	1.7600	1.7600	-8.333%	525	5,213	-91.477%
2026-06-09	2.3300	2.4900	1.8500	1.9200	-19.328%	231	4,862	-92.188%
2026-06-08	2.4500	2.5100	2.3200	2.3800	+5.778%	602	4,969	-93.697%
2026-06-05	3.0500	3.0500	2.2500	2.2500	-41.558%	449	4,843	-93.333%
2026-06-04	4.2000	4.2000	3.7300	3.8500	0.000%	80	4,581	-96.104%
2026-06-03	4.1000	4.1000	3.8500	3.8500	-15.385%	93	4,570	-96.104%
2026-06-02	4.8000	4.8000	4.5000	4.5500	0.000%	43	4,666	-96.703%
2026-06-01	4.5500	4.6500	4.3000	4.5500	-6.186%	254	4,638	-96.703%
2026-05-29	4.8300	5.3000	4.6000	4.8500	-2.020%	126	4,663	-96.907%
2026-05-28	4.3000	5.0300	4.1500	4.9500	+7.609%	224	4,663	-96.970%
2026-05-27	4.6800	4.8600	4.6000	4.6000	-15.596%	101	4,615	-96.739%
2026-05-26	5.4500	5.5400	5.3500	5.4500	-0.909%	138	4,594	-97.248%
2026-05-22	5.3900	5.5000	5.2800	5.5000	-8.486%	213	4,499	-97.273%
2026-05-21	5.2400	6.1000	5.2400	6.0100	+3.621%	64	4,297	-97.504%
2026-05-20	5.5000	6.0100	5.3500	5.8000	+9.434%	183	4,297	-97.414%
2026-05-19	5.5000	5.8500	5.3000	5.3000	-22.059%	225	4,364	-97.170%
2026-05-18	7.1500	7.1800	6.4000	6.8000	+1.493%	65	4,364	-97.794%
2026-05-15	6.8300	7.0100	6.5900	6.7000	-31.282%	1,506	4,364	-97.761%
2026-05-14	10.7300	10.7300	9.7500	9.7500	-21.687%	167	3,347	-98.462%
2026-05-13	11.6500	13.4000	11.6500	12.4500	+5.957%	629	3,417	-98.795%
2026-05-12	10.4600	11.8800	9.6800	11.7500	+1.556%	108	3,417	-98.723%
2026-05-11	10.4300	11.5700	10.4300	11.5700	+44.625%	335	3,417	-98.704%
2026-05-08	8.5100	8.5100	7.7000	8.0000	+6.667%	155	3,396	-98.125%
2026-05-07	7.9500	8.8200	7.5000	7.5000	+18.110%	38	3,444	-98.000%
2026-05-06	6.0000	6.3700	6.0000	6.3500	+35.106%	707	3,445	-97.638%
2026-05-05	5.0000	5.0000	4.6500	4.7000	+0.858%	34	3,247	-96.809%
2026-05-04	4.9500	5.0500	4.5500	4.6600	-16.036%	1,103	3,246	-96.781%
2026-05-01	5.4000	5.9500	5.4000	5.5500	+15.625%	90	2,952	-97.297%
2026-04-30	4.9000	4.9000	4.5600	4.8000	+10.092%	14	2,952	-96.875%
2026-04-29	4.4000	4.4500	4.1500	4.3600	-10.103%	492	2,994	-96.560%
2026-04-28	4.9500	4.9500	4.8000	4.8500	-17.094%	25	2,559	-96.907%
2026-04-27	5.9400	5.9400	5.7500	5.8500	-7.874%	104	2,550	-97.436%
2026-04-24	6.2000	6.6300	6.2000	6.3500	-1.550%	12	2,468	-97.638%
2026-04-23	6.6500	6.8000	6.3500	6.4500	-11.157%	64	2,464	-97.674%
2026-04-22	7.3000	7.3000	7.2000	7.2600	+8.358%	7	2,476	-97.934%
2026-04-21	7.6000	7.6500	6.6500	6.7000	-20.710%	702	2,124	-97.761%
2026-04-20	8.8000	8.8000	8.4000	8.4500	-9.140%	11	2,124	-98.225%
2026-04-17	9.4800	9.9800	9.3000	9.3000	+12.727%	103	2,124	-98.387%
2026-04-16	8.3000	8.4000	8.0000	8.2500	-5.172%	134	2,088	-98.182%
2026-04-15	8.9900	9.3300	8.6000	8.7000	-3.010%	76	2,024	-98.276%
2026-04-14	7.8500	8.9700	7.8500	8.9700	+27.596%	126	2,005	-98.328%
2026-04-13	6.8000	7.0300	6.5700	7.0300	-8.105%	25	1,966	-97.866%
2026-04-10	7.7000	8.0500	7.6500	7.6500	-1.923%	73	1,978	-98.039%
2026-04-09	7.5500	7.8000	7.5500	7.8000	+5.405%	46	1,944	-98.077%
2026-04-08	8.3800	8.3800	7.4000	7.4000	+5.263%	7	1,930	-97.973%
2026-04-07	7.0600	7.2000	6.6000	7.0300	-6.516%	15	1,930	-97.866%
2026-04-06	7.5200	7.5200	7.5200	7.5200	-0.397%	1	1,916	-98.005%
2026-04-02	6.8900	7.5900	6.8000	7.5500	-11.176%	156	1,877	-98.013%
2026-04-01	8.8500	8.8500	8.4500	8.5000	-4.602%	177	1,877	-98.235%
2026-03-31	8.3500	8.9600	8.2600	8.9100	+20.081%	196	1,763	-98.316%
2026-03-30	7.6700	7.7100	7.4200	7.4200	-0.135%	19	1,671	-97.978%
2026-03-27	7.1000	7.8000	7.1000	7.4300	+22.810%	111	1,673	-97.981%
2026-03-26	6.6500	6.8000	6.0000	6.0500	-19.761%	176	1,577	-97.521%
2026-03-25	8.1000	8.1000	7.5400	7.5400	+9.753%	408	1,428	-98.011%
2026-03-24	6.4200	6.9100	6.4200	6.8700	+1.178%	695	1,129	-97.817%
2026-03-23	5.9300	7.0400	5.9200	6.7900	+17.474%	247	592	-97.791%
2026-03-20	6.4500	6.4500	5.6700	5.7800	-17.073%	37	538	-97.405%
2026-03-19	5.8000	7.1000	5.6800	6.9700	-18.000%	166	517	-97.848%
2026-03-18	9.0800	9.3900	8.5000	8.5000	-18.660%	47	479	-98.235%
2026-03-17	11.2700	11.2700	10.2000	10.4500	-6.863%	14	448	-98.565%
2026-03-16	11.6000	11.9200	11.0000	11.2200	-3.691%	30	449	-98.663%
2026-03-13	13.4000	13.4000	11.6000	11.6500	-19.097%	45	440	-98.712%
2026-03-12	15.2300	15.3500	14.4000	14.4000	-2.703%	207	433	-98.958%
2026-03-11	14.6500	14.9500	14.5000	14.8000	-12.426%	113	267	-98.986%
2026-03-10	16.7000	17.4300	16.5500	16.9000	+10.241%	10	245	-99.112%
2026-03-09	13.8000	15.3300	13.8000	15.3300	+7.730%	48	241	-99.022%
2026-03-06	14.2300	14.2300	14.2300	14.2300	+8.213%	1	194	-98.946%
2026-03-05	13.8300	13.9000	12.9700	13.1500	-10.239%	14	193	-98.859%
2026-03-04	15.7000	16.0000	14.5500	14.6500	+0.137%	17	197	-98.976%
2026-03-03	14.7000	15.4000	13.7800	14.6300	-23.403%	25	189	-98.975%
2026-03-02	19.0000	19.7500	17.3500	19.1000	-13.457%	79	178	-99.215%
2026-02-27	20.9600	22.0700	20.9600	22.0700	+20.142%	8	129	-99.320%
2026-02-26	17.5500	18.3700	17.3500	18.3700	-2.287%	96	133	-99.183%
2026-02-25	20.1500	20.2000	18.8000	18.8000	+0.481%	9	47	-99.202%
2026-02-24	19.1000	19.7300	18.7100	18.7100	-10.264%	43	47	-99.198%
2026-02-23	19.0700	21.1000	18.7600	20.8500	+35.390%	31	36	-99.281%
2026-02-20	12.4800	15.4000	12.4800	15.4000	+46.667%	11	17	-99.026%
2026-02-19	10.5000	10.5000	10.5000	10.5000	0.000%	10	10	-98.571%