Dark

SLV20261016C90
SLV Oct 16 2026 90.00 Call (SLV261016C00090000)
option OPRA

EOD

Sep 17, 2026

0.0900+28.571%(+0.0200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1000	0.0900	0.0900	+28.571%	70	18,209	0.000%
2026-09-16	0.0900	0.0900	0.0700	0.0700	-36.364%	31	18,208	+28.571%
2026-09-15	0.0900	0.1100	0.0900	0.1100	+22.222%	161	18,271	-18.182%
2026-09-14	0.0700	0.0900	0.0700	0.0900	-10.000%	356	18,237	0.000%
2026-09-11	0.1100	0.1100	0.0800	0.1000	-16.667%	186	18,494	-10.000%
2026-09-10	0.1400	0.1400	0.1200	0.1200	-33.333%	217	18,415	-25.000%
2026-09-09	0.1800	0.2100	0.1800	0.1800	+20.000%	144	18,338	-50.000%
2026-09-08	0.1800	0.1800	0.1500	0.1500	-25.000%	64	18,230	-40.000%
2026-09-04	0.1700	0.2000	0.1700	0.2000	-23.077%	18	18,303	-55.000%
2026-09-03	0.1600	0.2700	0.1600	0.2600	+62.500%	282	18,303	-65.385%
2026-09-02	0.1700	0.1800	0.1600	0.1600	+23.077%	62	18,119	-43.750%
2026-09-01	0.1500	0.1700	0.1300	0.1300	-27.778%	1,176	18,071	-30.769%
2026-08-31	0.1900	0.2100	0.1800	0.1800	-14.286%	169	17,089	-50.000%
2026-08-28	0.4500	0.4800	0.2000	0.2100	-46.154%	127	17,121	-57.143%
2026-08-27	0.3200	0.4300	0.3200	0.3900	+11.429%	716	17,449	-76.923%
2026-08-26	0.3800	0.3800	0.3200	0.3500	-16.667%	62	17,150	-74.286%
2026-08-25	0.3800	0.4300	0.3300	0.4200	-6.667%	1,174	17,155	-78.571%
2026-08-24	0.5000	0.5000	0.4300	0.4500	-13.462%	484	17,171	-80.000%
2026-08-21	0.5600	0.6100	0.5200	0.5200	+15.556%	1,140	17,112	-82.692%
2026-08-20	0.4100	0.5700	0.4100	0.4500	+12.500%	587	17,261	-80.000%
2026-08-19	0.3200	0.4000	0.3000	0.4000	+81.818%	244	17,211	-77.500%
2026-08-18	0.3000	0.3000	0.2200	0.2200	-42.105%	103	17,243	-59.091%
2026-08-17	0.3200	0.3900	0.3200	0.3800	+26.667%	23	17,268	-76.316%
2026-08-14	0.3300	0.3600	0.2900	0.3000	-6.250%	128	17,256	-70.000%
2026-08-13	0.3800	0.3900	0.3200	0.3200	-31.915%	91	17,332	-71.875%
2026-08-12	0.4900	0.5500	0.4600	0.4700	+6.818%	176	17,257	-80.851%
2026-08-11	0.4400	0.4900	0.4300	0.4400	-16.981%	190	17,248	-79.545%
2026-08-10	0.3900	0.5600	0.3600	0.5300	+32.500%	114	17,281	-83.019%
2026-08-07	0.4200	0.4400	0.3500	0.4000	+37.931%	73	17,214	-77.500%
2026-08-06	0.3100	0.3100	0.2900	0.2900	-14.706%	11	17,175	-68.966%
2026-08-05	0.3300	0.4000	0.3200	0.3400	+25.926%	263	17,189	-73.529%
2026-08-04	0.2600	0.2700	0.2400	0.2700	+28.571%	141	17,233	-66.667%
2026-08-03	0.2100	0.2300	0.2000	0.2100	-8.696%	249	17,123	-57.143%
2026-07-31	0.2100	0.2300	0.2100	0.2300	-25.806%	4	17,313	-60.870%
2026-07-30	0.2300	0.3100	0.2300	0.3100	+14.815%	11	17,312	-70.968%
2026-07-29	0.2500	0.2700	0.2300	0.2700	+3.846%	2,393	17,312	-66.667%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-7.143%	10	18,142	-65.385%
2026-07-27	0.2900	0.2900	0.2700	0.2800	-3.448%	9	18,142	-67.857%
2026-07-24	0.3000	0.3200	0.2900	0.2900	-6.452%	55	18,145	-68.966%
2026-07-23	0.3600	0.3600	0.3100	0.3100	-26.190%	2	18,129	-70.968%
2026-07-22	0.3200	0.4300	0.3200	0.4200	+27.273%	141	18,127	-78.571%
2026-07-21	0.2800	0.3300	0.2800	0.3300	+32.000%	65	18,091	-72.727%
2026-07-20	0.2800	0.2800	0.2500	0.2500	-3.846%	42	18,146	-64.000%
2026-07-17	0.2500	0.2700	0.2400	0.2600	-3.704%	20	18,176	-65.385%
2026-07-16	0.2800	0.3300	0.2700	0.2700	-15.625%	705	18,165	-66.667%
2026-07-15	0.3600	0.3600	0.2900	0.3200	-8.571%	29	17,473	-71.875%
2026-07-14	0.3700	0.3900	0.3500	0.3500	+6.061%	6	17,477	-74.286%
2026-07-13	0.3500	0.3500	0.3200	0.3300	-13.158%	11	17,481	-72.727%
2026-07-10	0.4200	0.4200	0.3800	0.3800	-19.149%	11	17,484	-76.316%
2026-07-09	0.4300	0.4800	0.4300	0.4700	+20.513%	33	17,493	-80.851%
2026-07-08	0.4500	0.4500	0.3900	0.3900	-22.000%	28	17,523	-76.923%
2026-07-07	0.5800	0.5800	0.5000	0.5000	-20.635%	64	17,511	-82.000%
2026-07-06	0.5800	0.6300	0.5800	0.6300	+8.621%	4,381	17,561	-85.714%
2026-07-02	0.6400	0.7000	0.5800	0.5800	+7.407%	1,121	12,152	-84.483%
2026-07-01	0.5800	0.6200	0.5400	0.5400	+1.887%	25	12,152	-83.333%
2026-06-30	0.5300	0.5600	0.5100	0.5300	+10.417%	25	12,151	-83.019%
2026-06-29	0.5000	0.5000	0.4600	0.4800	-15.789%	106	12,161	-81.250%
2026-06-26	0.5400	0.5800	0.5400	0.5700	+9.615%	126	12,239	-84.211%
2026-06-25	0.5000	0.5600	0.4600	0.5200	+8.333%	20	12,125	-82.692%
2026-06-24	0.4900	0.5100	0.4400	0.4800	-12.727%	2,349	12,119	-81.250%
2026-06-23	0.6500	0.6900	0.5500	0.5500	-31.250%	900	9,976	-83.636%
2026-06-22	1.0700	1.0900	0.8000	0.8000	-20.000%	903	10,254	-88.750%
2026-06-18	1.3900	1.3900	1.0000	1.0000	-28.571%	565	10,110	-91.000%
2026-06-17	1.5300	1.8400	1.4000	1.4000	-10.256%	645	10,110	-93.571%
2026-06-16	1.7600	1.7600	1.4500	1.5600	-10.857%	138	10,110	-94.231%
2026-06-15	1.9600	1.9600	1.7300	1.7500	+11.465%	1,068	9,059	-94.857%
2026-06-12	1.6000	1.7000	1.5700	1.5700	-4.268%	280	9,059	-94.268%
2026-06-11	1.2000	1.6400	1.1700	1.6400	+40.171%	338	9,059	-94.512%
2026-06-10	1.1600	1.3500	1.1600	1.1700	-5.645%	368	8,987	-92.308%
2026-06-09	1.5600	1.5700	1.1800	1.2400	-18.954%	771	9,236	-92.742%
2026-06-08	1.5300	1.6300	1.4700	1.5300	0.000%	469	8,673	-94.118%
2026-06-05	1.9000	2.0000	1.5000	1.5300	-37.037%	1,823	8,335	-94.118%
2026-06-04	2.6500	2.6500	2.4300	2.4300	-4.706%	21	8,731	-96.296%
2026-06-03	2.7500	2.7500	2.5400	2.5500	-15.000%	441	8,746	-96.471%
2026-06-02	3.3000	3.3000	3.0000	3.0000	-3.226%	34	8,389	-97.000%
2026-06-01	3.0700	3.1500	3.0500	3.1000	-4.615%	52	8,387	-97.097%
2026-05-29	3.2500	3.2700	3.1200	3.2500	-2.402%	15	8,374	-97.231%
2026-05-28	2.8600	3.4000	2.7500	3.3300	+6.051%	936	8,377	-97.297%
2026-05-27	3.2000	3.3100	3.1400	3.1400	-19.898%	104	7,478	-97.134%
2026-05-26	3.8000	3.9200	3.6500	3.9200	+6.522%	631	7,524	-97.704%
2026-05-22	4.0500	4.0500	3.6000	3.6800	-13.208%	49	6,977	-97.554%
2026-05-21	3.7300	4.3000	3.6500	4.2400	+4.433%	104	6,992	-97.877%
2026-05-20	3.8000	4.2000	3.7500	4.0600	+11.233%	1,050	6,992	-97.783%
2026-05-19	3.9600	4.2500	3.6500	3.6500	-22.340%	355	6,421	-97.534%
2026-05-18	5.2300	5.2300	4.7000	4.7000	-1.053%	291	6,421	-98.085%
2026-05-15	5.1000	5.1000	4.7500	4.7500	-32.143%	177	6,421	-98.105%
2026-05-14	7.7200	7.8700	7.0000	7.0000	-25.134%	518	6,292	-98.714%
2026-05-13	8.8000	10.3500	8.8000	9.3500	+6.979%	1,417	6,084	-99.037%
2026-05-12	7.9000	8.7400	7.3000	8.7400	-0.114%	144	6,084	-98.970%
2026-05-11	8.1000	8.7900	7.8800	8.7500	+48.305%	457	6,084	-98.971%
2026-05-08	6.2100	6.2500	5.6000	5.9000	+14.120%	452	6,625	-98.475%
2026-05-07	5.7500	6.5000	5.1700	5.1700	+16.180%	423	6,584	-98.259%
2026-05-06	4.3000	4.4500	4.2500	4.4500	+36.923%	574	6,465	-97.978%
2026-05-05	3.3000	3.3200	3.2500	3.2500	+3.175%	111	6,219	-97.231%
2026-05-04	3.4900	3.4900	3.1500	3.1500	-17.539%	136	6,309	-97.143%
2026-05-01	3.4000	4.0000	3.4000	3.8200	+16.463%	208	6,363	-97.644%
2026-04-30	3.2100	3.2800	3.1500	3.2800	+15.493%	263	6,363	-97.256%
2026-04-29	2.9400	3.0000	2.8400	2.8400	-13.939%	97	6,109	-96.831%
2026-04-28	3.5000	3.5000	3.1500	3.3000	-19.118%	206	6,152	-97.273%
2026-04-27	4.2000	4.2000	4.0500	4.0800	-9.131%	79	6,290	-97.794%
2026-04-24	4.4200	4.7000	4.4200	4.4900	-0.222%	40	6,331	-97.996%
2026-04-23	4.9200	4.9200	4.5000	4.5000	-15.094%	1,130	6,329	-98.000%
2026-04-22	5.3000	5.4100	5.2900	5.3000	+6.000%	27	5,264	-98.302%
2026-04-21	5.5000	5.7000	5.0000	5.0000	-20.509%	393	5,240	-98.200%
2026-04-20	6.4700	6.5000	6.2400	6.2900	-10.143%	1,070	5,034	-98.569%
2026-04-17	7.2100	7.5000	6.9000	7.0000	+14.754%	357	3,978	-98.714%
2026-04-16	6.3000	6.3000	6.0500	6.1000	-6.870%	49	4,212	-98.525%
2026-04-15	6.6000	6.9100	6.4400	6.5500	-1.799%	40	4,226	-98.626%
2026-04-14	6.0000	6.6700	5.8500	6.6700	+30.019%	57	4,220	-98.651%
2026-04-13	4.9500	5.3400	4.8300	5.1300	-13.782%	38	4,167	-98.246%
2026-04-10	5.7000	5.9500	5.7000	5.9500	+2.763%	2	4,179	-98.487%
2026-04-09	5.8000	5.8000	5.5500	5.7900	-0.856%	232	4,179	-98.446%
2026-04-08	6.4500	6.4500	5.8200	5.8400	+6.569%	32	3,977	-98.459%
2026-04-07	5.3500	5.4800	5.2400	5.4800	-3.860%	26	3,971	-98.358%
2026-04-06	5.7000	5.7000	5.7000	5.7000	-2.230%	300	3,974	-98.421%
2026-04-02	5.5500	5.8500	5.5500	5.8300	-11.128%	16	3,968	-98.456%
2026-04-01	6.7000	6.7000	6.5200	6.5600	-6.017%	197	3,968	-98.628%
2026-03-31	6.6800	7.0000	6.3700	6.9800	+22.456%	1,075	3,874	-98.711%
2026-03-30	5.9300	6.0700	5.7000	5.7000	-3.390%	47	3,354	-98.421%
2026-03-27	4.9400	5.9100	4.9400	5.9000	+21.649%	669	3,336	-98.475%
2026-03-26	5.0400	5.0400	4.6500	4.8500	-16.952%	2,128	3,134	-98.144%
2026-03-25	6.1200	6.3000	5.8400	5.8400	+13.398%	359	1,659	-98.459%
2026-03-24	4.8000	5.4500	4.8000	5.1500	-2.462%	88	1,396	-98.252%
2026-03-23	4.4700	5.4100	4.4700	5.2800	+20.000%	47	1,399	-98.295%
2026-03-20	4.9000	4.9000	4.2500	4.4000	-13.725%	109	1,385	-97.955%
2026-03-19	4.5000	5.1500	4.3100	5.1000	-21.538%	261	1,341	-98.235%
2026-03-18	7.0300	7.0300	6.5000	6.5000	-18.750%	16	1,208	-98.615%
2026-03-17	8.1500	8.1500	8.0000	8.0000	-11.308%	2	1,207	-98.875%
2026-03-16	9.0200	9.0200	9.0200	9.0200	-2.486%	1	1,205	-99.002%
2026-03-13	9.9100	9.9100	9.2500	9.2500	-19.565%	372	1,205	-99.027%
2026-03-12	12.3800	12.4300	11.5000	11.5000	-4.485%	195	881	-99.217%
2026-03-11	12.5000	12.5000	11.7000	12.0400	-10.815%	30	827	-99.252%
2026-03-10	13.5000	14.4500	13.4000	13.5000	+11.386%	176	831	-99.333%
2026-03-09	11.7000	12.4500	11.2900	12.1200	+5.391%	82	784	-99.257%
2026-03-06	10.8500	11.5000	10.8500	11.5000	+8.491%	3	906	-99.217%
2026-03-05	10.9000	10.9000	10.6000	10.6000	-9.556%	3	905	-99.151%
2026-03-04	12.6400	12.6400	11.7200	11.7200	-3.460%	25	905	-99.232%
2026-03-03	12.2000	12.6100	11.4000	12.1400	-24.078%	1,064	897	-99.259%
2026-03-02	16.3200	16.9500	14.5000	15.9900	-14.032%	52	972	-99.437%
2026-02-27	17.3000	19.0300	17.1700	18.6000	+24.248%	94	988	-99.516%
2026-02-26	14.3000	15.0000	13.7000	14.9700	-4.650%	34	919	-99.399%
2026-02-25	16.5000	16.5000	15.7000	15.7000	-1.196%	2	887	-99.427%
2026-02-24	16.9000	17.1000	15.8100	15.8900	-12.016%	69	887	-99.434%
2026-02-23	16.6200	18.3800	15.8000	18.0600	+35.994%	1,443	839	-99.502%
2026-02-20	10.0000	13.2800	10.0000	13.2800	0.000%	68	66	-99.322%