Dark

SLV20261120C80
SLV Nov 20 2026 80.00 Call (SLV261120C00080000)
option OPRA

EOD

Sep 17, 2026

0.5600+9.804%(+0.0500)1,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6300	0.7000	0.5600	0.5600	+9.804%	1,358	91,707	0.000%
2026-09-16	0.6800	0.6800	0.4500	0.5100	-15.000%	514	92,598	+9.804%
2026-09-15	0.6400	0.6400	0.5800	0.6000	-1.639%	85	92,601	-6.667%
2026-09-14	0.5600	0.6300	0.5500	0.6100	-11.594%	235	92,615	-8.197%
2026-09-11	0.8500	0.8500	0.6600	0.6900	-2.817%	172	92,595	-18.841%
2026-09-10	0.8100	0.8400	0.7000	0.7100	-37.719%	476	92,635	-21.127%
2026-09-09	1.1700	1.3300	1.0700	1.1400	+18.750%	296	92,703	-50.877%
2026-09-08	1.0400	1.0400	0.9400	0.9600	-8.571%	488	92,669	-41.667%
2026-09-04	1.0100	1.1300	1.0100	1.0500	-22.222%	147	92,415	-46.667%
2026-09-03	1.0600	1.3500	1.0600	1.3500	+43.617%	478	92,415	-58.519%
2026-09-02	0.9300	0.9700	0.8900	0.9400	+20.513%	85	92,010	-40.426%
2026-09-01	0.8500	0.9000	0.7800	0.7800	-27.778%	180	92,013	-28.205%
2026-08-31	1.1900	1.1900	1.0200	1.0800	-6.897%	366	92,023	-48.148%
2026-08-28	2.0100	2.1400	1.1400	1.1600	-35.556%	1,652	91,978	-51.724%
2026-08-27	1.4400	1.8600	1.4400	1.8000	+14.650%	561	91,320	-68.889%
2026-08-26	1.6300	1.6500	1.4700	1.5700	-12.291%	76,442	91,066	-64.331%
2026-08-25	1.5100	1.8000	1.5100	1.7900	-4.787%	3,995	16,654	-68.715%
2026-08-24	2.0100	2.0100	1.7800	1.8800	-5.051%	673	13,140	-70.213%
2026-08-21	1.9800	2.1100	1.9000	1.9800	+11.864%	308	13,057	-71.717%
2026-08-20	1.4100	1.9500	1.4100	1.7700	+25.532%	1,940	13,045	-68.362%
2026-08-19	1.2300	1.4200	1.1700	1.4100	+53.261%	149	12,609	-60.284%
2026-08-18	1.1500	1.1700	0.9200	0.9200	-29.231%	494	12,802	-39.130%
2026-08-17	1.2100	1.3700	1.2100	1.3000	+13.043%	1,016	13,041	-56.923%
2026-08-14	1.2300	1.3000	1.1500	1.1500	-1.709%	689	12,498	-51.304%
2026-08-13	1.3700	1.3800	1.1600	1.1700	-25.000%	482	12,297	-52.137%
2026-08-12	1.7000	1.7500	1.5500	1.5600	+6.849%	1,314	11,952	-64.103%
2026-08-11	1.4800	1.5200	1.4000	1.4600	-12.575%	387	10,846	-61.644%
2026-08-10	1.2700	1.7000	1.2400	1.6700	+36.885%	474	10,645	-66.467%
2026-08-07	1.3500	1.4000	1.1700	1.2200	+28.421%	3,622	10,614	-54.098%
2026-08-06	0.9800	1.0100	0.9300	0.9500	-11.215%	95	7,781	-41.053%
2026-08-05	1.0700	1.1800	1.0500	1.0700	+35.443%	603	7,771	-47.664%
2026-08-04	0.8200	0.8500	0.7400	0.7900	+21.538%	147	7,611	-29.114%
2026-08-03	0.6300	0.6500	0.6100	0.6500	-4.412%	14	7,575	-13.846%
2026-07-31	0.6500	0.7000	0.6500	0.6800	-16.049%	240	7,571	-17.647%
2026-07-30	0.7200	0.8100	0.7200	0.8100	+8.000%	39	7,522	-30.864%
2026-07-29	0.6900	0.7600	0.6800	0.7500	+5.634%	203	7,515	-25.333%
2026-07-28	0.6900	0.7100	0.6600	0.7100	-12.346%	164	7,537	-21.127%
2026-07-27	0.8800	0.8800	0.8100	0.8100	-10.989%	70	7,627	-30.864%
2026-07-24	0.8800	0.9100	0.8800	0.9100	+9.639%	17	7,588	-38.462%
2026-07-23	0.8500	0.8500	0.8300	0.8300	-22.430%	50	7,586	-32.530%
2026-07-22	0.9200	1.1500	0.9200	1.0700	+28.916%	43	7,586	-47.664%
2026-07-21	0.8400	0.8900	0.8300	0.8300	+16.901%	2,087	7,568	-32.530%
2026-07-20	0.7200	0.7500	0.7100	0.7100	-1.389%	21	8,442	-21.127%
2026-07-17	0.6800	0.7300	0.6800	0.7200	-5.263%	25	8,436	-22.222%
2026-07-16	0.7300	0.7600	0.6800	0.7600	-15.556%	81	8,424	-26.316%
2026-07-15	0.9600	0.9600	0.8000	0.9000	-8.163%	42	8,427	-37.778%
2026-07-14	1.0300	1.0300	0.9500	0.9800	+12.644%	400	8,434	-42.857%
2026-07-13	0.9600	0.9600	0.8700	0.8700	-17.143%	48	8,377	-35.632%
2026-07-10	1.0900	1.1300	1.0400	1.0500	-13.934%	72	8,365	-46.667%
2026-07-09	1.1900	1.2500	1.1900	1.2200	+12.963%	46	8,362	-54.098%
2026-07-08	1.1200	1.1200	1.0000	1.0800	-15.625%	117	8,366	-48.148%
2026-07-07	1.4000	1.4000	1.2200	1.2800	-16.883%	22	8,393	-56.250%
2026-07-06	1.4800	1.5500	1.4600	1.5400	+11.594%	12	8,395	-63.636%
2026-07-02	1.4300	1.6000	1.3800	1.3800	+0.730%	88	8,337	-59.420%
2026-07-01	1.2300	1.4900	1.2300	1.3700	+9.600%	82	8,337	-59.124%
2026-06-30	1.2200	1.3900	1.2200	1.2500	+9.649%	343	9,598	-55.200%
2026-06-29	1.2100	1.2100	1.1000	1.1400	-10.236%	1,545	9,595	-50.877%
2026-06-26	1.2600	1.4200	1.2500	1.2700	+5.833%	1,832	8,554	-55.906%
2026-06-25	1.2300	1.2800	1.1600	1.2000	+10.092%	1,696	8,411	-53.333%
2026-06-24	1.1900	1.2000	1.0200	1.0900	-23.776%	250	6,823	-48.624%
2026-06-23	1.6400	1.6400	1.4300	1.4300	-28.500%	144	6,919	-60.839%
2026-06-22	2.4800	2.5100	1.9700	2.0000	-11.111%	156	6,873	-72.000%
2026-06-18	2.7600	2.7600	2.2500	2.2500	-20.213%	404	5,280	-75.111%
2026-06-17	3.2500	3.8000	2.8200	2.8200	-11.875%	2,143	5,280	-80.142%
2026-06-16	3.5500	3.5500	3.1500	3.2000	-8.309%	4,014	5,280	-82.500%
2026-06-15	3.9000	3.9000	3.4700	3.4900	+10.794%	239	2,025	-83.954%
2026-06-12	3.0500	3.3500	2.8800	3.1500	-1.563%	130	2,025	-82.222%
2026-06-11	2.4000	3.2000	2.4000	3.2000	+30.612%	532	2,025	-82.500%
2026-06-10	2.5900	2.7000	2.4500	2.4500	-3.543%	346	1,755	-77.143%
2026-06-09	3.1000	3.1200	2.4800	2.5400	-18.065%	319	1,774	-77.953%
2026-06-08	3.2100	3.2500	3.0500	3.1000	0.000%	242	1,724	-81.935%
2026-06-05	3.8000	3.8700	3.0000	3.1000	-34.737%	262	1,669	-81.935%
2026-06-04	5.1000	5.1000	4.6800	4.7500	-1.042%	63	1,514	-88.211%
2026-06-03	5.0000	5.0000	4.7500	4.8000	-13.201%	110	1,457	-88.333%
2026-06-02	5.8500	5.8500	5.4000	5.5300	+1.282%	253	1,420	-89.873%
2026-06-01	5.4600	5.6000	5.3500	5.4600	-6.667%	47	1,413	-89.744%
2026-05-29	5.7500	6.2400	5.5500	5.8500	-2.500%	212	1,441	-90.427%
2026-05-28	5.1500	6.0000	5.0900	6.0000	+6.572%	6	1,457	-90.667%
2026-05-27	5.6400	5.7500	5.6000	5.6300	-15.338%	30	1,459	-90.053%
2026-05-26	6.5400	6.6500	6.3000	6.6500	+5.892%	56	1,441	-91.579%
2026-05-22	6.7000	6.7000	6.2800	6.2800	-10.286%	29	1,440	-91.083%
2026-05-21	6.3000	7.2000	6.3000	7.0000	+3.245%	251	1,432	-92.000%
2026-05-20	6.5100	7.0400	6.2500	6.7800	+7.619%	565	1,432	-91.740%
2026-05-19	6.5000	6.8000	6.2500	6.3000	-20.051%	117	1,589	-91.111%
2026-05-18	7.5600	7.9000	7.4500	7.8800	+4.371%	699	1,589	-92.893%
2026-05-15	7.9200	8.0000	7.5500	7.5500	-30.734%	1,573	1,589	-92.583%
2026-05-14	11.8300	11.8300	10.9000	10.9000	-19.853%	47	808	-94.862%
2026-05-13	13.0000	14.6500	12.8500	13.6000	+4.857%	238	767	-95.882%
2026-05-12	11.7000	13.0000	10.7000	12.9700	+2.937%	91	767	-95.682%
2026-05-11	11.9000	12.6000	11.5500	12.6000	+39.227%	128	767	-95.556%
2026-05-08	9.0000	9.1000	8.9400	9.0500	+6.471%	44	436	-93.812%
2026-05-07	9.0000	9.6300	8.0800	8.5000	+18.056%	78	398	-93.412%
2026-05-06	6.9700	7.3000	6.9700	7.2000	+32.841%	263	337	-92.222%
2026-05-05	5.7400	5.7400	5.4000	5.4200	-0.914%	35	105	-89.668%
2026-05-04	5.5000	5.5000	5.4700	5.4700	-13.175%	2	85	-89.762%
2026-05-01	5.8500	6.8000	5.8500	6.3000	+11.901%	82	66	-91.111%
2026-04-30	5.6000	5.7300	5.4000	5.6300	+11.485%	37	66	-90.053%
2026-04-29	5.1400	5.1700	4.9000	5.0500	-10.777%	14	40	-88.911%
2026-04-28	5.8000	5.8200	5.6100	5.6600	-16.148%	36	34	-90.106%
2026-04-27	6.7500	6.8000	6.7100	6.7500	0.000%	14	14	-91.704%