Dark

SLV20261120C75
SLV Nov 20 2026 75.00 Call (SLV261120C00075000)
option OPRA

EOD

Sep 17, 2026

0.8400+12.000%(+0.0900)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9400	1.0600	0.8300	0.8400	+12.000%	396	9,985	0.000%
2026-09-16	0.9500	1.0000	0.6800	0.7500	-16.667%	195	9,915	+12.000%
2026-09-15	0.9000	0.9200	0.8600	0.9000	+4.651%	86	9,928	-6.667%
2026-09-14	0.8400	0.9400	0.8200	0.8600	-13.131%	148	9,952	-2.326%
2026-09-11	1.1700	1.1800	0.9500	0.9900	-3.883%	84	9,855	-15.152%
2026-09-10	1.1600	1.1900	1.0100	1.0300	-36.810%	1,035	10,080	-18.447%
2026-09-09	1.6900	1.8500	1.5300	1.6300	+17.266%	258	9,695	-48.466%
2026-09-08	1.4300	1.4900	1.3600	1.3900	-6.711%	299	9,681	-39.568%
2026-09-04	1.4600	1.5900	1.4300	1.4900	-19.892%	64	9,492	-43.624%
2026-09-03	1.5500	1.8900	1.5200	1.8600	+36.765%	945	9,492	-54.839%
2026-09-02	1.2600	1.4000	1.2600	1.3600	+19.298%	1,186	9,071	-38.235%
2026-09-01	1.2400	1.3200	1.1300	1.1400	-25.490%	205	8,508	-26.316%
2026-08-31	1.7200	1.7200	1.4800	1.5300	-7.831%	222	8,541	-45.098%
2026-08-28	2.9900	2.9900	1.6500	1.6600	-33.865%	1,162	8,560	-49.398%
2026-08-27	2.1600	2.5600	2.0900	2.5100	+15.138%	639	8,350	-66.534%
2026-08-26	2.2400	2.2500	2.0500	2.1800	-12.450%	154	8,264	-61.468%
2026-08-25	2.1000	2.5300	2.0900	2.4900	-1.969%	457	8,178	-66.265%
2026-08-24	2.6700	2.7300	2.4000	2.5400	-3.788%	1,342	7,996	-66.929%
2026-08-21	2.6400	2.8500	2.6000	2.6400	+10.924%	320	7,329	-68.182%
2026-08-20	1.9400	2.5500	1.9400	2.3800	+24.607%	275	7,364	-64.706%
2026-08-19	1.6100	1.9200	1.5700	1.9100	+54.032%	372	7,263	-56.021%
2026-08-18	1.5000	1.5400	1.2300	1.2400	-29.545%	1,982	7,148	-32.258%
2026-08-17	1.6500	1.8700	1.6500	1.7600	+12.821%	38	6,168	-52.273%
2026-08-14	1.6600	1.7400	1.5300	1.5600	-0.637%	222	6,146	-46.154%
2026-08-13	1.8300	1.8300	1.5700	1.5700	-23.786%	76	5,996	-46.497%
2026-08-12	2.1600	2.2900	1.9900	2.0600	+6.736%	106	6,022	-59.223%
2026-08-11	1.9400	2.0200	1.8300	1.9300	-12.273%	182	6,048	-56.477%
2026-08-10	1.6800	2.2600	1.6800	2.2000	+34.146%	191	5,969	-61.818%
2026-08-07	1.8000	1.8500	1.5500	1.6400	+26.154%	268	5,974	-48.780%
2026-08-06	1.2700	1.3300	1.2400	1.3000	-8.451%	76	6,060	-35.385%
2026-08-05	1.2100	1.5500	1.2100	1.4200	+35.238%	272	6,075	-40.845%
2026-08-04	1.0800	1.1200	1.0000	1.0500	+26.506%	144	6,047	-20.000%
2026-08-03	0.8200	0.8300	0.8100	0.8300	-8.791%	23	6,086	+1.205%
2026-07-31	0.9000	0.9200	0.9000	0.9100	-14.151%	43	6,082	-7.692%
2026-07-30	1.0000	1.0600	1.0000	1.0600	+8.163%	26	6,066	-20.755%
2026-07-29	0.9000	1.0200	0.8800	0.9800	+4.255%	145	6,076	-14.286%
2026-07-28	0.9500	0.9500	0.8600	0.9400	-10.476%	82	5,966	-10.638%
2026-07-27	1.1200	1.1600	1.0500	1.0500	-6.250%	13	5,925	-20.000%
2026-07-24	1.0700	1.1500	1.0700	1.1200	+9.804%	6	5,922	-25.000%
2026-07-23	1.1200	1.1200	1.0200	1.0200	-26.619%	286	5,922	-17.647%
2026-07-22	1.1600	1.4800	1.1600	1.3900	+21.930%	1,181	5,722	-39.568%
2026-07-21	1.1200	1.1500	1.0900	1.1400	+25.275%	363	5,196	-26.316%
2026-07-20	0.9500	0.9700	0.9100	0.9100	-1.087%	59	5,214	-7.692%
2026-07-17	0.8800	0.9600	0.8700	0.9200	-1.075%	245	5,226	-8.696%
2026-07-16	0.9300	1.0000	0.9300	0.9300	-21.186%	279	5,010	-9.677%
2026-07-15	1.2200	1.2200	1.0500	1.1800	-8.527%	112	4,901	-28.814%
2026-07-14	1.2500	1.3000	1.1900	1.2900	+14.159%	299	4,839	-34.884%
2026-07-13	1.1800	1.1800	1.1300	1.1300	-19.286%	11	5,054	-25.664%
2026-07-10	1.4500	1.4500	1.3600	1.4000	-4.762%	70	5,059	-40.000%
2026-07-09	1.5400	1.5900	1.4700	1.4700	+5.755%	79	5,052	-42.857%
2026-07-08	1.3900	1.4000	1.2600	1.3900	-13.665%	60	5,001	-39.568%
2026-07-07	1.8400	1.8400	1.5500	1.6100	-17.010%	187	4,981	-47.826%
2026-07-06	1.9200	1.9700	1.8800	1.9400	0.000%	307	4,823	-56.701%
2026-07-02	1.9400	2.0400	1.9100	1.9400	+7.778%	40	4,840	-56.701%
2026-07-01	1.5900	1.8800	1.5900	1.8000	+7.143%	166	4,840	-53.333%
2026-06-30	1.6000	1.8000	1.5400	1.6800	+20.000%	153	5,810	-50.000%
2026-06-29	1.5200	1.5200	1.4000	1.4000	-13.580%	34	5,820	-40.000%
2026-06-26	1.7600	1.7700	1.6200	1.6200	+5.195%	1,124	5,806	-48.148%
2026-06-25	1.4700	1.6300	1.4700	1.5400	+14.074%	1,158	5,840	-45.455%
2026-06-24	1.3900	1.5500	1.3400	1.3500	-27.419%	48	5,289	-37.778%
2026-06-23	2.1000	2.1000	1.8100	1.8600	-26.190%	250	5,272	-54.839%
2026-06-22	3.0200	3.0200	2.5200	2.5200	-18.710%	127	5,235	-66.667%
2026-06-18	3.3000	3.3000	2.7700	3.1000	-11.429%	547	5,291	-72.903%
2026-06-17	4.1500	4.8000	3.5000	3.5000	-14.634%	150	5,291	-76.000%
2026-06-16	4.1000	4.1500	4.1000	4.1000	-5.747%	20	5,291	-79.512%
2026-06-15	4.7700	4.7700	4.3500	4.3500	+11.825%	59	5,092	-80.690%
2026-06-12	3.7500	4.0300	3.6200	3.8900	-2.015%	149	5,092	-78.406%
2026-06-11	2.9500	3.9700	2.9500	3.9700	+32.333%	502	5,092	-78.841%
2026-06-10	3.1000	3.3500	3.0000	3.0000	-3.226%	2,061	4,703	-72.000%
2026-06-09	3.5700	3.5700	3.0500	3.1000	-20.513%	777	5,190	-72.903%
2026-06-08	4.0000	4.0000	3.8000	3.9000	+4.000%	59	4,684	-78.462%
2026-06-05	4.6500	4.6500	3.7500	3.7500	-36.007%	2,257	4,648	-77.600%
2026-06-04	5.9200	5.9200	5.8500	5.8600	-0.170%	63	3,922	-85.666%
2026-06-03	6.2500	6.2500	5.8100	5.8700	-11.061%	89	3,865	-85.690%
2026-06-02	7.0700	7.2000	6.6000	6.6000	-0.602%	345	3,862	-87.273%
2026-06-01	6.6500	6.8500	6.3500	6.6400	-5.816%	1,347	3,851	-87.349%
2026-05-29	7.0600	7.3000	6.8500	7.0500	+4.444%	263	4,109	-88.085%
2026-05-28	6.2500	6.7800	6.2000	6.7500	-1.460%	285	4,277	-87.556%
2026-05-27	6.8300	6.9200	6.7700	6.8500	-15.432%	54	4,046	-87.737%
2026-05-26	7.8000	8.1000	7.6000	8.1000	+7.001%	2,785	4,098	-89.630%
2026-05-22	7.6500	7.8300	7.5500	7.5700	-8.242%	557	1,412	-88.904%
2026-05-21	7.7000	8.4500	7.5500	8.2500	+1.852%	64	1,209	-89.818%
2026-05-20	7.8000	8.1000	7.8000	8.1000	+8.434%	2	1,209	-89.630%
2026-05-19	7.9500	7.9500	7.4700	7.4700	-18.804%	87	1,258	-88.755%
2026-05-18	9.2000	9.2000	8.8000	9.2000	+3.371%	23	1,258	-90.870%
2026-05-15	9.2500	9.3000	8.9000	8.9000	-31.696%	85	1,258	-90.562%
2026-05-14	13.5000	13.5800	13.0000	13.0300	-19.963%	26	1,148	-93.553%
2026-05-13	14.8500	16.2800	14.8500	16.2800	+10.000%	7	1,148	-94.840%
2026-05-12	13.9500	14.8000	12.7000	14.8000	+2.069%	244	1,148	-94.324%
2026-05-11	13.7500	14.5000	13.7500	14.5000	+36.922%	15	1,148	-94.207%
2026-05-08	11.0000	11.0000	10.2000	10.5900	+5.900%	24	917	-92.068%
2026-05-07	10.5000	11.5000	10.0000	10.0000	+18.343%	562	917	-91.600%
2026-05-06	8.4000	8.7200	8.4000	8.4500	+24.815%	331	390	-90.059%
2026-05-05	6.9500	6.9500	6.7700	6.7700	+1.196%	5	67	-87.592%
2026-05-04	6.7000	6.7000	6.5000	6.6900	-16.894%	9	63	-87.444%
2026-05-01	7.2700	8.0500	7.2700	8.0500	+17.176%	8	51	-89.565%
2026-04-30	6.6700	6.8700	6.6700	6.8700	+15.075%	7	51	-87.773%
2026-04-29	6.2700	6.2700	5.9700	5.9700	-13.728%	3	46	-85.930%
2026-04-28	6.9500	6.9700	6.8700	6.9200	-14.144%	41	43	-87.861%
2026-04-27	8.1500	8.1500	8.0600	8.0600	-5.731%	9	35	-89.578%
2026-04-24	8.7000	8.8900	8.5500	8.5500	-0.117%	27	30	-90.175%
2026-04-23	8.9500	8.9500	8.5600	8.5600	0.000%	12	7	-90.187%