Dark

SLV20261016C81
SLV Oct 16 2026 81.00 Call (SLV261016C00081000)
option OPRA

EOD

Sep 17, 2026

0.1500+36.364%(+0.0400)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1700	0.1500	0.1500	+36.364%	116	3,917	0.000%
2026-09-16	0.1900	0.1900	0.1100	0.1100	-35.294%	35	3,814	+36.364%
2026-09-15	0.1600	0.1700	0.1600	0.1700	0.000%	6	3,801	-11.765%
2026-09-14	0.1400	0.1700	0.1400	0.1700	0.000%	8	3,802	-11.765%
2026-09-11	0.2100	0.2100	0.1700	0.1700	-19.048%	10	3,802	-11.765%
2026-09-10	0.2200	0.2300	0.2100	0.2100	-48.780%	294	3,810	-28.571%
2026-09-09	0.3500	0.4200	0.3300	0.4100	+46.429%	48	3,781	-63.415%
2026-09-08	0.3400	0.3400	0.2800	0.2800	-17.647%	13	3,780	-46.429%
2026-09-04	0.3700	0.3700	0.3400	0.3400	-32.000%	14	3,779	-55.882%
2026-09-03	0.4000	0.5000	0.3900	0.5000	+61.290%	30	3,779	-70.000%
2026-09-02	0.3000	0.3100	0.3000	0.3100	+19.231%	55	3,754	-51.613%
2026-09-01	0.3000	0.3000	0.2600	0.2600	-27.778%	79	3,754	-42.308%
2026-08-31	0.3900	0.3900	0.3600	0.3600	-12.195%	14	3,707	-58.333%
2026-08-28	0.9200	0.9500	0.4100	0.4100	-47.436%	92	3,713	-63.415%
2026-08-27	0.6800	0.7900	0.6800	0.7800	+21.875%	97	3,677	-80.769%
2026-08-26	0.7000	0.7000	0.6300	0.6400	-14.667%	5	3,705	-76.563%
2026-08-25	0.7000	0.7500	0.7000	0.7500	-12.791%	2	3,755	-80.000%
2026-08-24	0.9400	0.9500	0.8200	0.8600	-12.245%	62	3,756	-82.558%
2026-08-21	1.0200	1.0800	0.9600	0.9800	+25.641%	252	3,775	-84.694%
2026-08-20	0.7100	0.9500	0.7100	0.7800	+18.182%	44	3,650	-80.769%
2026-08-19	0.5800	0.6600	0.5800	0.6600	+60.976%	3	3,651	-77.273%
2026-08-18	0.4100	0.4200	0.4100	0.4100	-32.787%	9	3,649	-63.415%
2026-08-17	0.6100	0.6100	0.6100	0.6100	+15.094%	2	3,644	-75.410%
2026-08-14	0.5800	0.5800	0.5300	0.5300	-3.636%	79	3,642	-71.698%
2026-08-13	0.6700	0.6700	0.5500	0.5500	-30.380%	9	3,640	-72.727%
2026-08-12	0.8400	0.9200	0.7900	0.7900	+6.757%	312	3,645	-81.013%
2026-08-11	0.7700	0.7800	0.7400	0.7400	-17.778%	53	3,711	-79.730%
2026-08-10	0.6300	0.9400	0.6300	0.9000	+50.000%	75	3,662	-83.333%
2026-08-07	0.7300	0.7300	0.6000	0.6000	+22.449%	20	3,624	-75.000%
2026-08-06	0.5000	0.5000	0.4600	0.4900	-14.035%	4	3,635	-69.388%
2026-08-05	0.5600	0.6200	0.5600	0.5700	+42.500%	31	3,637	-73.684%
2026-08-04	0.3900	0.4300	0.3900	0.4000	+29.032%	13	3,626	-62.500%
2026-08-03	0.3200	0.3200	0.3100	0.3100	-11.429%	2	3,619	-51.613%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-14.634%	1	3,618	-57.143%
2026-07-30	0.3900	0.4100	0.3900	0.4100	+5.128%	35	3,618	-63.415%
2026-07-29	0.3400	0.4500	0.3300	0.3900	+5.405%	27	3,623	-61.538%
2026-07-28	0.3500	0.3700	0.3500	0.3700	-9.756%	2	3,612	-59.459%
2026-07-27	0.4200	0.4200	0.4100	0.4100	-10.870%	2	3,614	-63.415%
2026-07-23	0.4600	0.4600	0.4600	0.4600	-23.333%	1	3,615	-67.391%
2026-07-22	0.6200	0.6600	0.6000	0.6000	+36.364%	53	3,614	-75.000%
2026-07-21	0.4400	0.4400	0.4400	0.4400	+22.222%	30	3,630	-65.909%
2026-07-20	0.4000	0.4000	0.3600	0.3600	-5.263%	62	3,660	-58.333%
2026-07-17	0.3600	0.3900	0.3600	0.3800	-2.564%	12	3,631	-60.526%
2026-07-16	0.4000	0.4000	0.3900	0.3900	-17.021%	3	3,630	-61.538%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-11.321%	3	3,629	-68.085%
2026-07-14	0.5300	0.5400	0.5300	0.5300	+10.417%	32	3,629	-71.698%
2026-07-13	0.5600	0.5600	0.4800	0.4800	-21.311%	985	3,600	-68.750%
2026-07-10	0.6300	0.6300	0.6100	0.6100	-10.294%	2	2,728	-75.410%
2026-07-09	0.7000	0.7300	0.6800	0.6800	+15.254%	1,560	2,728	-77.941%
2026-07-08	0.6100	0.6100	0.5900	0.5900	-22.368%	2	1,595	-74.576%
2026-07-07	0.8500	0.8500	0.7600	0.7600	-18.280%	83	2,133	-80.263%
2026-07-06	0.9300	0.9300	0.9300	0.9300	+6.897%	1	1,322	-83.871%
2026-07-02	0.9400	0.9900	0.8500	0.8700	+3.571%	12	1,313	-82.759%
2026-07-01	0.8900	0.9000	0.8100	0.8400	+5.000%	66	1,313	-82.143%
2026-06-30	0.7400	0.8300	0.7400	0.8000	+15.942%	94	1,291	-81.250%
2026-06-29	0.6800	0.6900	0.6800	0.6900	-19.767%	10	1,289	-78.261%
2026-06-26	0.8400	0.8600	0.8300	0.8600	+10.256%	6	1,290	-82.558%
2026-06-25	0.7200	0.7900	0.7200	0.7800	+11.429%	73	1,289	-80.769%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-27.083%	1	1,290	-78.571%
2026-06-23	1.0200	1.0200	0.9600	0.9600	-26.718%	3	1,291	-84.375%
2026-06-22	1.6800	1.6800	1.3100	1.3100	-17.610%	92	1,294	-88.550%
2026-06-18	1.7900	1.7900	1.5200	1.5900	-30.870%	919	957	-90.566%
2026-06-17	2.4700	2.6800	2.3000	2.3000	+1.322%	7	957	-93.478%
2026-06-16	2.5600	2.5600	2.2700	2.2700	-11.673%	4	957	-93.392%
2026-06-15	2.8500	2.8800	2.5400	2.5700	+10.300%	15	955	-94.163%
2026-06-12	2.3300	2.3300	2.3300	2.3300	-3.719%	10	955	-93.562%
2026-06-11	2.4200	2.4200	2.4200	2.4200	+26.702%	2	955	-93.802%
2026-06-10	1.9000	1.9100	1.9000	1.9100	+0.526%	5	955	-92.147%
2026-06-09	1.9500	1.9500	1.9000	1.9000	-17.749%	5	956	-92.105%
2026-06-08	2.3700	2.3700	2.3100	2.3100	-0.858%	5	959	-93.506%
2026-06-05	2.8400	2.8400	2.3300	2.3300	-36.339%	15	954	-93.562%
2026-06-04	4.0000	4.0000	3.6600	3.6600	-14.884%	3	956	-95.902%
2026-06-02	4.6700	4.6700	4.3000	4.3000	-1.149%	5	953	-96.512%
2026-06-01	4.3500	4.3500	4.3300	4.3500	-11.224%	19	954	-96.552%
2026-05-29	5.0500	5.0500	4.9000	4.9000	-10.092%	24	944	-96.939%
2026-05-22	5.4500	5.4500	5.4500	5.4500	-1.268%	3	924	-97.248%
2026-05-20	5.5200	5.5200	5.5200	5.5200	+0.364%	1	924	-97.283%
2026-05-19	5.4500	5.5000	5.4500	5.5000	-20.290%	3	924	-97.273%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+3.139%	19	924	-97.826%
2026-05-15	6.5200	6.7500	6.5200	6.6900	-27.832%	13	924	-97.758%
2026-05-14	10.1400	10.1400	9.2700	9.2700	-22.427%	5	920	-98.382%
2026-05-13	12.5000	13.0000	11.9500	11.9500	+4.367%	28	918	-98.745%
2026-05-12	9.6100	11.4500	9.6100	11.4500	+2.599%	64	918	-98.690%
2026-05-11	10.8000	11.1600	10.5100	11.1600	+43.077%	10	918	-98.656%
2026-05-08	7.8000	7.9000	7.4500	7.8000	+9.091%	33	925	-98.077%
2026-05-07	7.8800	7.9600	7.1500	7.1500	+17.213%	22	937	-97.902%
2026-05-06	5.9300	6.1000	5.8500	6.1000	+17.308%	458	932	-97.541%
2026-05-01	5.0500	5.7100	5.0500	5.2000	+26.521%	70	1,019	-97.115%
2026-04-29	4.1800	4.2500	3.9500	4.1100	-11.991%	242	1,048	-96.350%
2026-04-28	4.6700	4.6700	4.6700	4.6700	-25.873%	3	1,020	-96.788%
2026-04-23	6.3000	6.3000	6.3000	6.3000	-10.000%	16	1,023	-97.619%
2026-04-22	7.0500	7.0500	7.0000	7.0000	-14.110%	17	1,023	-97.857%
2026-04-21	6.8000	8.1500	6.4000	8.1500	-9.444%	458	633	-98.160%
2026-04-17	9.5500	9.5500	9.0000	9.0000	+1.925%	392	633	-98.333%
2026-04-15	8.6900	8.8300	8.6900	8.8300	+6.643%	6	282	-98.301%
2026-04-14	8.2800	8.2800	8.2800	8.2800	+16.620%	3	277	-98.188%
2026-04-09	7.2000	7.2000	7.1000	7.1000	-12.346%	2	275	-97.887%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-3.571%	7	276	-98.148%
2026-03-31	8.4000	8.4000	8.4000	8.4000	+14.286%	1	273	-98.214%
2026-03-27	7.0000	7.6200	7.0000	7.3500	+21.488%	186	274	-97.959%
2026-03-26	6.5200	6.5200	6.0300	6.0500	-17.575%	14	103	-97.521%
2026-03-25	7.3400	7.3400	7.3400	7.3400	+10.376%	1	99	-97.956%
2026-03-24	6.6500	6.6500	6.6500	6.6500	+6.400%	1	98	-97.744%
2026-03-23	5.9500	6.2500	5.9500	6.2500	+13.636%	12	97	-97.600%
2026-03-20	6.0700	6.1000	5.5000	5.5000	-12.281%	17	86	-97.273%
2026-03-19	6.1700	6.4400	6.1700	6.2700	-31.475%	14	84	-97.608%
2026-03-18	9.1500	9.1500	9.1500	9.1500	-9.674%	1	83	-98.361%
2026-03-17	10.1300	10.1300	10.1300	10.1300	-8.326%	12	82	-98.519%
2026-03-16	11.0000	11.0500	11.0000	11.0500	-22.727%	5	71	-98.643%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-14.063%	1	76	-98.951%
2026-03-10	16.3000	17.1500	16.3000	16.6400	+18.857%	9	76	-99.099%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-26.199%	10	96	-98.929%
2026-03-02	18.8000	19.6000	17.6600	18.9700	-10.307%	16	96	-99.209%
2026-02-27	20.0500	21.1500	20.0500	21.1500	+24.852%	79	84	-99.291%
2026-02-26	16.9400	16.9400	16.9400	16.9400	-13.350%	25	84	-99.115%
2026-02-25	20.2000	20.2000	19.5500	19.5500	+4.770%	56	6	-99.233%
2026-02-24	19.0900	19.1900	18.6600	18.6600	-6.466%	5	6	-99.196%
2026-02-23	19.9500	19.9500	19.9500	19.9500	+36.177%	2	3	-99.248%
2026-02-20	11.9500	14.6500	11.9500	14.6500	0.000%	5	1	-98.976%