Dark

SLV20261016C82
SLV Oct 16 2026 82.00 Call (SLV261016C00082000)
option OPRA

EOD

Sep 17, 2026

0.1400+16.667%(+0.0200)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1600	0.1400	0.1400	+16.667%	218	5,623	0.000%
2026-09-16	0.1700	0.1800	0.1200	0.1200	-20.000%	216	5,729	+16.667%
2026-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	76	5,563	-6.667%
2026-09-14	0.1200	0.1500	0.1200	0.1500	-6.250%	8	5,627	-6.667%
2026-09-11	0.1700	0.1800	0.1600	0.1600	-20.000%	3	5,630	-12.500%
2026-09-10	0.2200	0.2200	0.1900	0.2000	-42.857%	2,068	5,639	-30.000%
2026-09-09	0.3400	0.3800	0.3300	0.3500	+29.630%	53	6,459	-60.000%
2026-09-08	0.3100	0.3100	0.2700	0.2700	-15.625%	24	6,421	-48.148%
2026-09-04	0.3300	0.3300	0.3100	0.3200	-30.435%	14	6,424	-56.250%
2026-09-03	0.3500	0.4600	0.3500	0.4600	+70.370%	64	6,424	-69.565%
2026-09-02	0.2900	0.2900	0.2700	0.2700	+17.391%	9	6,440	-48.148%
2026-09-01	0.2600	0.2700	0.2300	0.2300	-30.303%	509	6,542	-39.130%
2026-08-31	0.3500	0.3500	0.3300	0.3300	-13.158%	25	6,708	-57.576%
2026-08-28	0.8700	0.8800	0.3800	0.3800	-47.945%	16	6,692	-63.158%
2026-08-27	0.5800	0.7300	0.5800	0.7300	+15.873%	28	6,692	-80.822%
2026-08-26	0.6300	0.6300	0.5800	0.6300	-13.699%	807	6,680	-77.778%
2026-08-25	0.6000	0.7300	0.6000	0.7300	-1.351%	814	6,244	-80.822%
2026-08-24	1.1100	1.1100	0.7400	0.7400	-19.565%	32	5,736	-81.081%
2026-08-21	0.9900	0.9900	0.9200	0.9200	+19.481%	16	5,740	-84.783%
2026-08-20	0.8100	0.8200	0.7700	0.7700	+24.194%	41	5,748	-81.818%
2026-08-19	0.4600	0.6200	0.4600	0.6200	+63.158%	209	5,749	-77.419%
2026-08-18	0.3900	0.3900	0.3800	0.3800	-29.630%	2	5,590	-63.158%
2026-08-17	0.5600	0.5600	0.5400	0.5400	+8.000%	2	5,590	-74.074%
2026-08-14	0.5100	0.5100	0.5000	0.5000	-1.961%	1,501	5,589	-72.000%
2026-08-13	0.6200	0.6200	0.5100	0.5100	-33.766%	5	5,074	-72.549%
2026-08-12	0.8200	0.8800	0.7500	0.7700	+4.054%	11	5,072	-81.818%
2026-08-11	0.6900	0.7400	0.6900	0.7400	-13.953%	12	5,072	-81.081%
2026-08-10	0.6700	0.8600	0.6700	0.8600	+53.571%	18	5,061	-83.721%
2026-08-07	0.6900	0.6900	0.5600	0.5600	+14.286%	23	5,060	-75.000%
2026-08-06	0.4700	0.4900	0.4500	0.4900	-5.769%	84	5,060	-71.429%
2026-08-05	0.5600	0.5900	0.5200	0.5200	+36.842%	67	5,098	-73.077%
2026-08-04	0.3800	0.3800	0.3800	0.3800	+22.581%	2	5,076	-63.158%
2026-08-03	0.2900	0.3100	0.2900	0.3100	-8.824%	37	5,077	-54.839%
2026-07-31	0.3600	0.3600	0.3400	0.3400	-17.073%	2	5,077	-58.824%
2026-07-30	0.3700	0.4100	0.3700	0.4100	+10.811%	13	5,075	-65.854%
2026-07-29	0.3300	0.3700	0.3300	0.3700	+2.778%	24	5,065	-62.162%
2026-07-28	0.3600	0.3600	0.3600	0.3600	-7.692%	1	5,084	-61.111%
2026-07-27	0.4100	0.4100	0.3900	0.3900	-9.302%	2	5,085	-64.103%
2026-07-24	0.4700	0.4700	0.4300	0.4300	-25.862%	20	5,084	-67.442%
2026-07-22	0.5900	0.5900	0.5800	0.5800	+31.818%	2	5,081	-75.862%
2026-07-21	0.4400	0.4400	0.4400	0.4400	+25.714%	1	5,080	-68.182%
2026-07-20	0.3500	0.3800	0.3500	0.3500	0.000%	41	5,081	-60.000%
2026-07-17	0.3200	0.3700	0.3200	0.3500	-10.256%	54	5,081	-60.000%
2026-07-16	0.4200	0.4300	0.3800	0.3900	-17.021%	151	5,146	-64.103%
2026-07-15	0.4400	0.4700	0.4400	0.4700	-9.615%	90	5,186	-70.213%
2026-07-14	0.5000	0.5500	0.4900	0.5200	+15.556%	3,718	5,194	-73.077%
2026-07-13	0.4800	0.4800	0.4500	0.4500	-22.414%	118	2,419	-68.889%
2026-07-10	0.5900	0.5900	0.5800	0.5800	-6.452%	41	2,328	-75.862%
2026-07-09	0.6800	0.7000	0.6200	0.6200	+5.085%	28	2,300	-77.419%
2026-07-08	0.6100	0.6300	0.5500	0.5900	-22.368%	149	2,290	-76.271%
2026-07-07	0.7800	0.7800	0.7600	0.7600	-12.644%	18	2,283	-81.579%
2026-07-06	0.8700	0.8800	0.8700	0.8700	+3.571%	23	2,301	-83.908%
2026-07-02	0.8900	0.9300	0.8200	0.8400	+6.329%	8	2,292	-83.333%
2026-07-01	0.8700	0.8700	0.7900	0.7900	+1.282%	64	2,292	-82.278%
2026-06-30	0.7400	0.8000	0.7400	0.7800	+20.000%	88	2,249	-82.051%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-19.753%	11	2,170	-78.462%
2026-06-26	0.8100	0.8100	0.8000	0.8100	+9.459%	3	2,171	-82.716%
2026-06-25	0.7600	0.7600	0.7400	0.7400	+13.846%	2	2,170	-81.081%
2026-06-24	0.6800	0.6800	0.6100	0.6500	-20.732%	4,072	2,170	-78.462%
2026-06-23	0.9000	1.0000	0.8200	0.8200	-34.400%	33	5,207	-82.927%
2026-06-22	1.5900	1.5900	1.2500	1.2500	-17.219%	5	5,213	-88.800%
2026-06-18	1.6900	1.6900	1.4200	1.5100	-31.674%	2,006	4,084	-90.728%
2026-06-17	2.3500	2.5500	2.2100	2.2100	-0.450%	7	4,084	-93.665%
2026-06-16	2.4400	2.4400	2.1200	2.2200	-9.756%	14	4,084	-93.694%
2026-06-15	2.7300	2.7300	2.4600	2.4600	+7.424%	25	4,124	-94.309%
2026-06-12	2.2100	2.2900	2.2100	2.2900	+1.327%	26	4,124	-93.886%
2026-06-11	1.6500	2.2600	1.6500	2.2600	+32.941%	2	4,124	-93.805%
2026-06-10	1.8400	1.8500	1.7000	1.7000	+1.796%	32	4,126	-91.765%
2026-06-09	1.8300	1.8500	1.6700	1.6700	-26.106%	26	4,150	-91.617%
2026-06-08	2.1000	2.2800	2.1000	2.2600	+6.604%	25	4,152	-93.805%
2026-06-05	2.7000	2.7000	2.1200	2.1200	-38.728%	431	4,154	-93.396%
2026-06-04	3.8400	3.8400	3.4600	3.4600	-1.143%	21	4,113	-95.954%
2026-06-03	3.6900	3.6900	3.5000	3.5000	-15.663%	41	4,121	-96.000%
2026-06-02	4.2600	4.4000	4.1500	4.1500	+1.220%	118	4,099	-96.627%
2026-06-01	4.1700	4.2500	4.1000	4.1000	-9.890%	35	3,993	-96.585%
2026-05-29	4.6000	4.6000	4.5500	4.5500	+18.799%	14	3,971	-96.923%
2026-05-28	3.8300	3.8300	3.8300	3.8300	-11.954%	4	3,975	-96.345%
2026-05-27	4.3000	4.3500	4.3000	4.3500	-16.346%	42	3,975	-96.782%
2026-05-26	5.2000	5.2000	5.2000	5.2000	+4.000%	6	3,941	-97.308%
2026-05-22	4.9300	5.0000	4.9300	5.0000	-10.072%	14	3,935	-97.200%
2026-05-21	5.2300	5.5600	5.2300	5.5600	+3.731%	49	3,925	-97.482%
2026-05-20	5.1300	5.4000	5.1300	5.3600	+1.323%	13	3,925	-97.388%
2026-05-19	5.0000	5.2900	5.0000	5.2900	-12.562%	2	3,917	-97.353%
2026-05-18	6.0500	6.0500	6.0500	6.0500	-1.626%	50	3,917	-97.686%
2026-05-15	6.3000	6.5000	6.1500	6.1500	-32.044%	1,818	3,917	-97.724%
2026-05-14	10.1000	10.1000	9.0500	9.0500	-21.983%	25	2,476	-98.453%
2026-05-13	11.4300	12.6500	11.4300	11.6000	+3.571%	137	2,468	-98.793%
2026-05-12	9.5200	11.2000	9.5200	11.2000	+2.004%	31	2,468	-98.750%
2026-05-11	10.3900	10.9800	10.3000	10.9800	+45.430%	23	2,468	-98.725%
2026-05-08	7.2000	7.6900	7.2000	7.5500	-5.625%	54	2,466	-98.146%
2026-05-07	7.6200	8.0000	7.5000	8.0000	+37.931%	257	2,472	-98.250%
2026-05-06	5.7800	5.8000	5.6500	5.8000	+26.915%	338	2,262	-97.586%
2026-05-04	4.5700	4.5700	4.5700	4.5700	-8.600%	3	2,317	-96.937%
2026-05-01	5.2000	5.2000	5.0000	5.0000	+25.000%	4	2,314	-97.200%
2026-04-29	3.9800	4.0000	3.9500	4.0000	-10.112%	255	2,364	-96.500%
2026-04-28	4.4700	4.4700	4.4500	4.4500	-17.440%	151	2,514	-96.854%
2026-04-27	5.3900	5.3900	5.3900	5.3900	-9.412%	200	2,514	-97.403%
2026-04-23	6.2200	6.3000	5.9000	5.9500	-8.462%	219	2,362	-97.647%
2026-04-21	6.5500	6.7600	6.4000	6.5000	-19.355%	614	1,917	-97.846%
2026-04-20	8.0600	8.0600	8.0600	8.0600	-10.444%	50	1,917	-98.263%
2026-04-17	9.1500	9.1500	9.0000	9.0000	+12.219%	105	1,917	-98.444%
2026-04-16	8.0200	8.0200	8.0200	8.0200	-2.195%	11	1,812	-98.254%
2026-04-15	8.7500	8.7500	8.1500	8.2000	-1.796%	20	1,823	-98.293%
2026-04-14	8.3500	8.3500	8.3500	8.3500	+14.698%	1	1,842	-98.323%
2026-04-10	7.2800	7.2800	7.2800	7.2800	0.000%	5	1,842	-98.077%
2026-04-09	7.1200	7.2800	7.1200	7.2800	-7.848%	25	1,842	-98.077%
2026-04-08	7.9000	7.9000	7.9000	7.9000	+11.268%	3	1,817	-98.228%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-8.740%	3	1,814	-98.028%
2026-03-31	7.7700	7.7800	7.7700	7.7800	+11.143%	15	1,814	-98.201%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,812	-98.000%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-2.965%	165	1,812	-98.056%
2026-03-25	7.6100	7.6100	7.4200	7.4200	+14.330%	2	1,813	-98.113%
2026-03-23	5.4000	6.4900	5.4000	6.4900	+19.521%	9	1,813	-97.843%
2026-03-20	5.8100	5.8100	5.3500	5.4300	-13.535%	22	1,813	-97.422%
2026-03-19	5.6000	6.3900	5.6000	6.2800	-21.006%	3	1,813	-97.771%
2026-03-18	8.6100	8.9200	7.9500	7.9500	-19.697%	615	1,814	-98.239%
2026-03-17	10.7700	10.7700	9.7500	9.9000	-9.258%	399	1,385	-98.586%
2026-03-16	11.3500	11.3500	10.4500	10.9100	-1.178%	43	988	-98.717%
2026-03-13	11.6300	11.6300	11.0400	11.0400	-23.704%	3	953	-98.732%
2026-03-12	14.4700	14.4700	14.4700	14.4700	-8.994%	73	953	-99.032%
2026-03-10	16.0000	16.0000	15.9000	15.9000	+26.391%	22	883	-99.119%
2026-03-05	12.8000	12.8000	12.1300	12.5800	-5.768%	854	886	-98.887%
2026-03-03	13.3500	13.3500	13.3500	13.3500	-27.049%	1	293	-98.951%
2026-03-02	18.9100	18.9100	17.1500	18.3000	-11.807%	13	292	-99.235%
2026-02-27	20.4500	21.4000	20.1400	20.7500	+20.290%	8	285	-99.325%
2026-02-26	16.0000	17.2500	16.0000	17.2500	-6.250%	2	280	-99.188%
2026-02-25	19.0000	19.3700	18.4000	18.4000	-6.218%	18	281	-99.239%
2026-02-23	18.3500	19.9700	18.3500	19.6200	+36.155%	527	281	-99.286%
2026-02-20	14.4300	14.4300	14.4100	14.4100	+45.262%	13	17	-99.028%
2026-02-19	9.9200	9.9200	9.9200	9.9200	0.000%	4	4	-98.589%