Dark

SLV20261120C70
SLV Nov 20 2026 70.00 Call (SLV261120C00070000)
option OPRA

EOD

Sep 17, 2026

1.35+18.421%(+0.21)8,480

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4900	1.6800	1.3300	1.3500	+18.421%	8,480	91,569	0.000%
2026-09-16	1.5000	1.5200	1.0300	1.1400	-12.977%	1,432	91,977	+18.421%
2026-09-15	1.3200	1.4100	1.2800	1.3100	+3.150%	1,783	91,168	+3.053%
2026-09-14	1.3100	1.4300	1.2200	1.2700	-15.894%	841	89,611	+6.299%
2026-09-11	1.6400	1.7900	1.4700	1.5100	0.000%	762	89,986	-10.596%
2026-09-10	1.7400	1.7900	1.5000	1.5100	-36.820%	2,435	90,800	-10.596%
2026-09-09	2.5100	2.7400	2.2400	2.3900	+20.707%	3,632	91,270	-43.515%
2026-09-08	2.1200	2.1800	1.9600	1.9800	-10.000%	1,550	90,531	-31.818%
2026-09-04	2.0600	2.3100	2.0600	2.2000	-17.293%	324	90,867	-38.636%
2026-09-03	2.3300	2.7100	2.1900	2.6600	+32.338%	1,062	90,867	-49.248%
2026-09-02	1.9600	2.0800	1.9100	2.0100	+17.544%	1,561	91,301	-32.836%
2026-09-01	1.8800	1.9600	1.7000	1.7100	-25.652%	1,722	90,532	-21.053%
2026-08-31	2.4500	2.4500	2.1500	2.3000	-8.000%	4,126	90,061	-41.304%
2026-08-28	4.0000	4.1500	2.3900	2.5000	-28.571%	3,051	90,045	-46.000%
2026-08-27	3.1000	3.6100	2.9300	3.5000	+12.903%	2,008	88,723	-61.429%
2026-08-26	3.2000	3.2000	2.8600	3.1000	-10.145%	77,298	88,246	-56.452%
2026-08-25	3.0000	3.5000	2.9000	3.4500	-1.429%	1,472	18,689	-60.870%
2026-08-24	3.6500	3.7500	3.3000	3.5000	-4.110%	1,337	18,475	-61.429%
2026-08-21	3.6700	3.8500	3.5400	3.6500	+13.003%	1,057	18,504	-63.014%
2026-08-20	2.6600	3.5500	2.6600	3.2300	+21.887%	6,634	19,112	-58.204%
2026-08-19	2.3000	2.7000	2.2100	2.6500	+46.409%	574	16,926	-49.057%
2026-08-18	2.1300	2.2500	1.8100	1.8100	-27.309%	139	16,994	-25.414%
2026-08-17	2.2900	2.6500	2.2800	2.4900	+14.747%	274	16,981	-45.783%
2026-08-14	2.3600	2.4800	2.1600	2.1700	+1.878%	1,156	16,992	-37.788%
2026-08-13	2.5200	2.5200	2.1100	2.1300	-21.111%	1,591	17,898	-36.620%
2026-08-12	2.9000	3.0800	2.6500	2.7000	+3.846%	1,148	18,317	-50.000%
2026-08-11	2.6600	2.7000	2.4700	2.6000	-13.333%	388	17,975	-48.077%
2026-08-10	2.3500	3.0500	2.2600	3.0000	+33.333%	690	18,019	-55.000%
2026-08-07	2.4300	2.5100	2.1500	2.2500	+29.310%	327	17,821	-40.000%
2026-08-06	1.8000	1.8200	1.6800	1.7400	-10.769%	2,901	17,862	-22.414%
2026-08-05	1.9100	2.1500	1.9000	1.9500	+33.562%	658	17,761	-30.769%
2026-08-04	1.4800	1.5200	1.4000	1.4600	+21.667%	1,417	18,152	-7.534%
2026-08-03	1.0800	1.2200	1.0800	1.2000	-2.439%	1,551	19,428	+12.500%
2026-07-31	1.1700	1.2700	1.1400	1.2300	-15.753%	341	20,650	+9.756%
2026-07-30	1.2100	1.4800	1.2100	1.4600	+15.873%	684	20,654	-7.534%
2026-07-29	1.2200	1.3800	1.1700	1.2600	+2.439%	36	20,677	+7.143%
2026-07-28	1.2000	1.2800	1.1700	1.2300	-10.870%	142	20,663	+9.756%
2026-07-27	1.5000	1.5000	1.3800	1.3800	-10.390%	69	20,644	-2.174%
2026-07-24	1.4500	1.6100	1.4500	1.5400	+10.000%	58	20,639	-12.338%
2026-07-23	1.4700	1.4800	1.4000	1.4000	-22.222%	150	20,652	-3.571%
2026-07-22	1.6500	2.0000	1.6500	1.8000	+20.000%	218	20,649	-25.000%
2026-07-21	1.4900	1.5600	1.4900	1.5000	+25.000%	12	20,658	-10.000%
2026-07-20	1.2900	1.3100	1.2000	1.2000	-4.000%	80	20,647	+12.500%
2026-07-17	1.2400	1.2700	1.2100	1.2500	0.000%	4,991	20,602	+8.000%
2026-07-16	1.3800	1.3800	1.2200	1.2500	-16.667%	282	15,734	+8.000%
2026-07-15	1.5300	1.5400	1.3900	1.5000	-9.639%	37	15,780	-10.000%
2026-07-14	1.7400	1.7600	1.6500	1.6600	+14.483%	56	15,781	-18.675%
2026-07-13	1.6200	1.6200	1.4500	1.4500	-20.765%	13	15,769	-6.897%
2026-07-10	1.8500	1.9300	1.8300	1.8300	-8.500%	26	15,770	-26.230%
2026-07-09	2.0200	2.1400	2.0000	2.0000	+12.994%	98	15,777	-32.500%
2026-07-08	1.9200	1.9200	1.6700	1.7700	-15.714%	188	15,770	-23.729%
2026-07-07	2.4000	2.4300	2.0500	2.1000	-18.288%	292	15,714	-35.714%
2026-07-06	2.5000	2.6300	2.4600	2.5700	+8.439%	1,632	15,711	-47.471%
2026-07-02	2.3300	2.6300	2.3000	2.3700	+12.322%	86	14,223	-43.038%
2026-07-01	2.3800	2.4500	2.1100	2.1100	-2.765%	38	14,223	-36.019%
2026-06-30	2.0600	2.3100	2.0500	2.1700	+13.613%	96	14,214	-37.788%
2026-06-29	2.0000	2.0300	1.8400	1.9100	-13.575%	237	14,208	-29.319%
2026-06-26	2.1000	2.2500	2.1000	2.2100	+11.616%	384	14,329	-38.914%
2026-06-25	2.0000	2.1200	1.9300	1.9800	+7.027%	148	14,354	-31.818%
2026-06-24	1.9800	2.1200	1.6500	1.8500	-25.703%	711	14,327	-27.027%
2026-06-23	2.7400	2.8100	2.4000	2.4900	-25.672%	2,074	14,768	-45.783%
2026-06-22	4.1000	4.1000	3.3500	3.3500	-9.946%	2,012	12,844	-59.701%
2026-06-18	4.5000	4.5000	3.6500	3.7200	-20.000%	1,305	11,511	-63.710%
2026-06-17	5.3500	5.8500	4.4500	4.6500	-13.729%	315	11,511	-70.968%
2026-06-16	5.5000	5.5000	5.0500	5.3900	-2.000%	1,314	11,511	-74.954%
2026-06-15	6.1000	6.1300	5.5000	5.5000	+10.000%	511	9,291	-75.455%
2026-06-12	4.7200	5.1000	4.5500	5.0000	+1.420%	1,149	9,291	-73.000%
2026-06-11	3.8500	5.0500	3.8100	4.9300	+18.795%	314	9,291	-72.617%
2026-06-10	3.9000	4.3000	3.8500	4.1500	+3.750%	1,542	9,257	-67.470%
2026-06-09	4.9100	4.9100	3.9900	4.0000	-19.192%	56	8,254	-66.250%
2026-06-08	5.1500	5.1500	4.8000	4.9500	+4.211%	52	8,248	-72.727%
2026-06-05	5.9500	5.9500	4.7500	4.7500	-34.932%	3,098	8,246	-71.579%
2026-06-04	7.3100	7.3100	7.2500	7.3000	+1.389%	1,182	5,214	-81.507%
2026-06-03	7.5500	7.5500	7.2000	7.2000	-13.043%	8	4,212	-81.250%
2026-06-02	8.6500	8.6700	8.2300	8.2800	0.000%	448	4,212	-83.696%
2026-06-01	8.4000	8.4000	8.2800	8.2800	-3.944%	3	3,812	-83.696%
2026-05-29	9.1500	9.1500	8.6200	8.6200	-1.373%	14	3,812	-84.339%
2026-05-28	7.7500	8.8800	7.6000	8.7400	+5.683%	356	3,812	-84.554%
2026-05-27	8.3500	8.4000	8.2000	8.2700	-15.353%	162	3,616	-83.676%
2026-05-26	9.2700	9.7700	9.1500	9.7700	+3.936%	78	3,518	-86.182%
2026-05-22	9.6000	9.6000	9.0000	9.4000	-6.281%	15	3,514	-85.638%
2026-05-21	9.2000	10.0300	9.0600	10.0300	+0.400%	1,020	3,513	-86.540%
2026-05-20	9.3000	9.9900	9.0500	9.9900	+11.000%	2,115	3,513	-86.486%
2026-05-19	9.1500	9.4200	9.0000	9.0000	-14.286%	30	826	-85.000%
2026-05-18	11.2100	11.3300	10.5000	10.5000	-0.474%	54	826	-87.143%
2026-05-15	10.8000	11.0000	10.5000	10.5500	-31.181%	75	826	-87.204%
2026-05-14	15.3300	15.3300	15.3300	15.3300	-17.581%	1	752	-91.194%
2026-05-13	17.5400	18.6000	17.5400	18.6000	+18.850%	6	752	-92.742%
2026-05-12	16.0000	16.0000	15.6500	15.6500	-4.398%	70	752	-91.374%
2026-05-11	15.8500	16.4200	15.8500	16.3700	+29.921%	31	752	-91.753%
2026-05-08	12.9500	12.9500	12.2000	12.6000	+8.621%	68	748	-89.286%
2026-05-07	12.4000	13.1500	11.6000	11.6000	+12.077%	48	751	-88.362%
2026-05-06	10.0000	10.5000	10.0000	10.3500	+29.375%	609	754	-86.957%
2026-05-05	8.4600	8.4600	8.0000	8.0000	+0.629%	81	202	-83.125%
2026-05-04	8.3500	8.3500	7.9500	7.9500	-14.973%	24	207	-83.019%
2026-05-01	9.5500	9.5500	9.3500	9.3500	+12.245%	25	164	-85.561%
2026-04-30	7.9500	8.4500	7.9500	8.3300	+9.605%	126	164	-83.794%
2026-04-29	7.4500	7.7500	7.4000	7.6000	-8.982%	19	42	-82.237%
2026-04-28	8.4600	8.4600	8.2000	8.3500	-15.657%	23	31	-83.832%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-5.714%	2	9	-86.364%
2026-04-24	10.4400	10.5500	10.4400	10.5000	0.000%	9	7	-87.143%