Dark

SLV20261016C85
SLV Oct 16 2026 85.00 Call (SLV261016C00085000)
option OPRA

EOD

Sep 17, 2026

0.11000.000%(0.0000)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1100	0.1400	0.1100	0.1100	0.000%	294	10,553	0.000%
2026-09-16	0.1600	0.1600	0.1100	0.1100	-15.385%	30	10,301	0.000%
2026-09-15	0.1200	0.1400	0.1200	0.1300	+8.333%	11	10,308	-15.385%
2026-09-14	0.1000	0.1200	0.1000	0.1200	0.000%	117	10,303	-8.333%
2026-09-11	0.1400	0.1400	0.1200	0.1200	-25.000%	14	10,267	-8.333%
2026-09-10	0.1500	0.1800	0.1500	0.1600	-42.857%	282	10,274	-31.250%
2026-09-09	0.2600	0.3100	0.2600	0.2800	+33.333%	495	10,134	-60.714%
2026-09-08	0.2100	0.2300	0.2100	0.2100	-16.000%	84	10,082	-47.619%
2026-09-04	0.2900	0.2900	0.2500	0.2500	-34.211%	200	9,925	-56.000%
2026-09-03	0.2400	0.3800	0.2400	0.3800	+72.727%	208	9,925	-71.053%
2026-09-02	0.2100	0.2300	0.2100	0.2200	+15.789%	167	9,823	-50.000%
2026-09-01	0.2400	0.2400	0.1800	0.1900	-26.923%	347	9,713	-42.105%
2026-08-31	0.2800	0.2800	0.2500	0.2600	-13.333%	69	9,523	-57.692%
2026-08-28	0.6400	0.7200	0.2800	0.3000	-47.368%	566	9,508	-63.333%
2026-08-27	0.4400	0.6000	0.4400	0.5700	+21.277%	627	9,200	-80.702%
2026-08-26	0.4700	0.5000	0.4500	0.4700	-18.966%	23	9,391	-76.596%
2026-08-25	0.4900	0.6000	0.4800	0.5800	-9.375%	590	8,891	-81.034%
2026-08-24	0.7300	0.7300	0.6000	0.6400	-14.667%	100	9,179	-82.813%
2026-08-21	0.7700	0.8200	0.7100	0.7500	+20.968%	407	9,123	-85.333%
2026-08-20	0.5700	0.7400	0.5300	0.6200	+19.231%	221	9,143	-82.258%
2026-08-19	0.4100	0.5200	0.3800	0.5200	+73.333%	702	9,127	-78.846%
2026-08-18	0.3700	0.3700	0.3000	0.3000	-34.783%	133	9,293	-63.333%
2026-08-17	0.4800	0.5000	0.4600	0.4600	+15.000%	22	9,246	-76.087%
2026-08-14	0.4700	0.4700	0.4000	0.4000	-2.439%	16	9,236	-72.500%
2026-08-13	0.5100	0.5100	0.4100	0.4100	-32.787%	47	9,232	-73.171%
2026-08-12	0.6900	0.7300	0.6100	0.6100	+7.018%	33	9,211	-81.967%
2026-08-11	0.5800	0.6200	0.5700	0.5700	-21.918%	26	9,253	-80.702%
2026-08-10	0.5000	0.7300	0.5000	0.7300	+48.980%	175	9,253	-84.932%
2026-08-07	0.5600	0.5700	0.4800	0.4900	+22.500%	176	9,219	-77.551%
2026-08-06	0.3700	0.4000	0.3600	0.4000	-11.111%	45	9,137	-72.500%
2026-08-05	0.4100	0.5000	0.4100	0.4500	+40.625%	120	9,121	-75.556%
2026-08-04	0.3000	0.3500	0.3000	0.3200	+33.333%	271	9,097	-65.625%
2026-08-03	0.2500	0.2600	0.2400	0.2400	-11.111%	42	9,089	-54.167%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-25.000%	4	9,047	-59.259%
2026-07-30	0.3100	0.3600	0.3000	0.3600	+12.500%	25	9,048	-69.444%
2026-07-29	0.3100	0.3300	0.2900	0.3200	0.000%	456	9,055	-65.625%
2026-07-28	0.3000	0.3200	0.2900	0.3200	-5.882%	15	9,064	-65.625%
2026-07-27	0.3400	0.3700	0.3400	0.3400	-12.821%	9	9,073	-67.647%
2026-07-24	0.3900	0.4000	0.3900	0.3900	+11.429%	3	9,074	-71.795%
2026-07-23	0.4100	0.4100	0.3300	0.3500	-30.000%	181	9,075	-68.571%
2026-07-22	0.4100	0.5100	0.4100	0.5000	+31.579%	104	9,079	-78.000%
2026-07-21	0.3400	0.4000	0.3400	0.3800	+22.581%	259	9,058	-71.053%
2026-07-20	0.3300	0.3300	0.3000	0.3100	-3.125%	31	9,004	-64.516%
2026-07-17	0.3200	0.3200	0.3100	0.3200	-5.882%	9	9,009	-65.625%
2026-07-16	0.3500	0.3500	0.3100	0.3400	-12.821%	24	9,009	-67.647%
2026-07-15	0.3900	0.3900	0.3800	0.3900	-11.364%	60	9,012	-71.795%
2026-07-14	0.4700	0.4900	0.4400	0.4400	+10.000%	40	9,012	-75.000%
2026-07-13	0.4600	0.4600	0.4000	0.4000	-20.000%	38	8,982	-72.500%
2026-07-10	0.5200	0.5200	0.5000	0.5000	-15.254%	43	8,959	-78.000%
2026-07-09	0.5800	0.6100	0.5700	0.5900	+15.686%	65	8,956	-81.356%
2026-07-08	0.5800	0.5800	0.4900	0.5100	-16.393%	2,104	10,704	-78.431%
2026-07-07	0.6500	0.6500	0.6000	0.6100	-21.795%	2,970	10,730	-81.967%
2026-07-06	0.7200	0.7800	0.7200	0.7800	+9.859%	149	12,008	-85.897%
2026-07-02	0.7600	0.8300	0.7100	0.7100	+1.429%	1,121	12,082	-84.507%
2026-07-01	0.6200	0.7700	0.5800	0.7000	+7.692%	536	12,082	-84.286%
2026-06-30	0.6500	0.7000	0.6400	0.6500	+10.169%	239	12,035	-83.077%
2026-06-29	0.6200	0.6200	0.5600	0.5900	-6.349%	482	12,065	-81.356%
2026-06-26	0.6700	0.7400	0.6300	0.6300	+3.279%	375	12,051	-82.540%
2026-06-25	0.6200	0.6700	0.5900	0.6100	+3.390%	100	12,040	-81.967%
2026-06-24	0.6300	0.6300	0.5300	0.5900	-16.901%	168	12,049	-81.356%
2026-06-23	0.8700	0.8700	0.7100	0.7100	-31.068%	51	12,005	-84.507%
2026-06-22	1.5000	1.5000	1.0300	1.0300	-21.970%	53	12,019	-89.320%
2026-06-18	1.5200	1.5300	1.2400	1.3200	-19.018%	92	12,100	-91.667%
2026-06-17	1.9400	2.2100	1.6300	1.6300	-15.979%	172	12,100	-93.252%
2026-06-16	2.1800	2.1800	1.8600	1.9400	-9.767%	9,958	12,100	-94.330%
2026-06-15	2.3900	2.4300	2.1200	2.1500	+9.137%	48	4,918	-94.884%
2026-06-12	1.8000	1.9900	1.8000	1.9700	-2.475%	527	4,918	-94.416%
2026-06-11	1.6900	2.0200	1.6900	2.0200	+44.286%	4	4,918	-94.554%
2026-06-10	1.4300	1.6200	1.4000	1.4000	-7.895%	16	4,918	-92.143%
2026-06-09	1.8400	1.8400	1.4500	1.5200	-19.577%	80	4,919	-92.763%
2026-06-08	1.9600	2.0000	1.8900	1.8900	0.000%	18	4,873	-94.180%
2026-06-05	2.3300	2.3400	1.8800	1.8900	-39.032%	117	4,867	-94.180%
2026-06-04	3.3500	3.3500	3.0000	3.1000	-1.274%	79	4,865	-96.452%
2026-06-03	3.2700	3.3000	3.1400	3.1400	-15.135%	26	4,860	-96.497%
2026-06-02	4.0000	4.0000	3.7000	3.7000	+1.648%	13	4,852	-97.027%
2026-06-01	3.7000	3.7500	3.5600	3.6400	-9.227%	60	4,844	-96.978%
2026-05-29	3.9000	4.0200	3.9000	4.0100	-0.496%	11	4,794	-97.257%
2026-05-28	3.4200	4.1000	3.4000	4.0300	+4.675%	12	4,787	-97.270%
2026-05-27	3.9900	3.9900	3.8000	3.8500	-16.847%	12	4,778	-97.143%
2026-05-26	4.5000	4.6300	4.4100	4.6300	+6.437%	78	4,776	-97.624%
2026-05-22	4.6500	4.6500	4.3500	4.3500	-11.943%	113	4,776	-97.471%
2026-05-21	4.4000	5.0100	4.4000	4.9400	+1.856%	11	4,768	-97.773%
2026-05-20	4.5500	4.9600	4.5500	4.8500	+9.729%	34	4,768	-97.732%
2026-05-19	4.8600	4.8600	4.4200	4.4200	-22.727%	16	4,758	-97.511%
2026-05-18	6.0800	6.0800	5.5000	5.7200	+2.693%	406	4,758	-98.077%
2026-05-15	5.7500	5.9700	5.5700	5.5700	-32.485%	1,322	4,758	-98.025%
2026-05-14	9.2500	9.2500	8.2000	8.2500	-23.256%	88	3,460	-98.667%
2026-05-13	10.1000	11.8000	10.0400	10.7500	+4.878%	170	3,457	-98.977%
2026-05-12	9.0500	10.2500	8.4500	10.2500	+1.990%	278	3,457	-98.927%
2026-05-11	9.2000	10.1000	8.8200	10.0500	+47.794%	241	3,457	-98.905%
2026-05-08	7.2000	7.2300	6.5400	6.8000	+11.475%	67	3,320	-98.382%
2026-05-07	6.7400	7.6500	6.1000	6.1000	+16.190%	1,016	3,497	-98.197%
2026-05-06	5.0000	5.3500	5.0000	5.2500	+34.615%	249	2,851	-97.905%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+1.299%	1	2,960	-97.179%
2026-05-04	4.1500	4.2500	3.8100	3.8500	-15.385%	1,022	2,961	-97.143%
2026-05-01	4.4000	4.8000	4.4000	4.5500	+16.667%	98	2,801	-97.582%
2026-04-30	3.8500	3.9500	3.7400	3.9000	+11.111%	64	2,801	-97.179%
2026-04-29	3.5000	3.6100	3.5000	3.5100	-12.250%	21	2,739	-96.866%
2026-04-28	4.0800	4.1500	3.9400	4.0000	-18.699%	15	2,741	-97.250%
2026-04-27	4.9500	5.0000	4.8500	4.9200	-6.286%	212	2,740	-97.764%
2026-04-24	5.4500	5.5200	5.2500	5.2500	-2.957%	13	2,941	-97.905%
2026-04-23	5.6000	5.7000	5.4000	5.4100	-13.301%	207	2,933	-97.967%
2026-04-22	6.0500	6.2400	6.0500	6.2400	+8.522%	46	2,734	-98.237%
2026-04-21	6.6500	6.6500	5.7100	5.7500	-20.028%	509	2,541	-98.087%
2026-04-20	7.4000	7.4000	7.1900	7.1900	-10.237%	338	2,541	-98.470%
2026-04-17	8.2500	8.6000	8.0100	8.0100	+14.756%	39	2,434	-98.627%
2026-04-16	7.4600	7.4600	6.8800	6.9800	-6.684%	77	2,397	-98.424%
2026-04-15	7.7700	8.0000	7.4700	7.4800	-3.484%	35	2,330	-98.529%
2026-04-14	6.5000	7.7500	6.5000	7.7500	+28.099%	229	2,302	-98.581%
2026-04-13	5.6100	6.0500	5.6100	6.0500	-7.492%	4	2,352	-98.182%
2026-04-10	6.6200	6.6200	6.5400	6.5400	-3.824%	36	2,352	-98.318%
2026-04-09	6.3000	6.8000	6.2300	6.8000	+4.135%	7	2,335	-98.382%
2026-04-08	7.2000	7.2000	6.5300	6.5300	+0.462%	53	2,336	-98.315%
2026-04-07	6.0500	6.5000	5.7200	6.5000	-0.763%	91	2,297	-98.308%
2026-04-06	6.5300	6.6000	6.4500	6.5500	-0.758%	249	2,304	-98.321%
2026-04-02	6.0000	6.6000	6.0000	6.6000	-11.409%	13	2,234	-98.333%
2026-04-01	7.7400	7.7400	7.4500	7.4500	-3.747%	41	2,234	-98.523%
2026-03-31	7.5000	7.9000	7.2200	7.7400	+14.328%	83	2,211	-98.579%
2026-03-30	6.6300	6.7700	6.5800	6.7700	+1.045%	16	2,246	-98.375%
2026-03-27	5.5500	6.9700	5.5500	6.7000	+25.234%	67	2,238	-98.358%
2026-03-26	5.8000	6.0000	5.3000	5.3500	-19.670%	318	2,245	-97.944%
2026-03-25	6.9400	7.0600	6.6500	6.6600	+10.448%	416	2,135	-98.348%
2026-03-24	5.6300	6.1300	5.6300	6.0300	+7.679%	356	1,988	-98.176%
2026-03-23	4.9300	6.1500	4.9300	5.6000	+13.131%	102	1,821	-98.036%
2026-03-20	5.6000	5.6000	4.9500	4.9500	-15.673%	35	1,796	-97.778%
2026-03-19	7.1000	7.1000	4.9900	5.8700	-19.034%	11	1,796	-98.126%
2026-03-18	7.8200	8.2000	7.2500	7.2500	-19.444%	66	1,794	-98.483%
2026-03-17	9.7600	9.7600	9.0000	9.0000	-11.678%	833	1,749	-98.778%
2026-03-16	10.4700	10.4700	10.0500	10.1900	-4.766%	10	918	-98.921%
2026-03-13	12.0600	12.0600	10.2500	10.7000	-16.078%	148	920	-98.972%
2026-03-12	13.4700	13.4700	12.7500	12.7500	-4.351%	302	796	-99.137%
2026-03-11	13.3300	13.3300	13.3300	13.3300	-11.546%	1	603	-99.175%
2026-03-10	14.8500	15.7500	14.8500	15.0700	+15.923%	25	603	-99.270%
2026-03-09	12.4400	13.0000	12.4300	13.0000	+2.362%	25	587	-99.154%
2026-03-06	12.0000	13.1000	12.0000	12.7000	+8.454%	27	605	-99.134%
2026-03-05	12.2900	12.3400	11.7100	11.7100	-9.225%	698	589	-99.061%
2026-03-04	13.3900	13.3900	12.8000	12.9000	-5.839%	28	162	-99.147%
2026-03-03	12.5800	13.7000	12.5600	13.7000	-23.249%	16	140	-99.197%
2026-03-02	17.2200	17.8500	16.2100	17.8500	-11.414%	15	137	-99.384%
2026-02-27	19.2000	20.7500	19.2000	20.1500	+21.239%	13	128	-99.454%
2026-02-26	16.4000	16.8000	16.4000	16.6200	-7.151%	4	119	-99.338%
2026-02-25	18.7900	18.8000	17.9000	17.9000	+3.528%	26	105	-99.385%
2026-02-24	18.1500	18.3100	17.2900	17.2900	-11.605%	67	105	-99.364%
2026-02-23	17.9800	19.5600	17.3300	19.5600	+43.402%	52	58	-99.438%
2026-02-20	13.6800	13.6800	13.6400	13.6400	0.000%	13	13	-99.194%