Dark

SLV20261120C85
SLV Nov 20 2026 85.00 Call (SLV261120C00085000)
option OPRA

EOD

Sep 17, 2026

0.3900+11.429%(+0.0400)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4800	0.3900	0.3900	+11.429%	87	6,793	0.000%
2026-09-16	0.4700	0.5000	0.3500	0.3500	-20.455%	82	6,823	+11.429%
2026-09-15	0.4400	0.4500	0.4300	0.4400	+2.326%	210	6,877	-11.364%
2026-09-14	0.4500	0.4600	0.4000	0.4300	-10.417%	316	6,883	-9.302%
2026-09-11	0.5700	0.5700	0.4800	0.4800	-5.882%	76	6,841	-18.750%
2026-09-10	0.6000	0.6000	0.5100	0.5100	-43.956%	73	6,832	-23.529%
2026-09-09	0.8400	0.9200	0.8400	0.9100	+24.658%	48	6,845	-57.143%
2026-09-08	0.7400	0.7400	0.6900	0.7300	-2.667%	68	6,803	-46.575%
2026-09-04	0.8100	0.8100	0.7500	0.7500	-24.242%	121	6,881	-48.000%
2026-09-03	1.0000	1.0200	0.7500	0.9900	+45.588%	419	6,881	-60.606%
2026-09-02	0.7000	0.7000	0.6600	0.6800	+19.298%	516	6,918	-42.647%
2026-09-01	0.6100	0.6600	0.5600	0.5700	-26.923%	166	6,677	-31.579%
2026-08-31	0.8100	0.8100	0.7400	0.7800	-8.235%	324	6,603	-50.000%
2026-08-28	1.5300	1.6000	0.8400	0.8500	-35.606%	100	6,511	-54.118%
2026-08-27	1.1200	1.3400	1.0800	1.3200	+13.793%	65	6,478	-70.455%
2026-08-26	1.2300	1.2300	1.1400	1.1600	-14.706%	11	6,435	-66.379%
2026-08-25	1.2000	1.3800	1.2000	1.3600	-2.158%	23	6,429	-71.324%
2026-08-24	1.4900	1.4900	1.3700	1.3900	-7.947%	45	6,425	-71.942%
2026-08-21	1.6200	1.6300	1.4900	1.5100	+15.267%	75	6,400	-74.172%
2026-08-20	1.1400	1.4700	1.1400	1.3100	+19.091%	44	6,392	-70.229%
2026-08-19	1.0000	1.1100	0.9600	1.1000	+59.420%	56	6,375	-64.545%
2026-08-18	0.8600	0.8600	0.6900	0.6900	-29.592%	322	6,401	-43.478%
2026-08-17	0.9300	1.0400	0.9300	0.9800	+10.112%	43	6,355	-60.204%
2026-08-14	0.9800	0.9800	0.8900	0.8900	+2.299%	114	6,317	-56.180%
2026-08-13	1.0300	1.0300	0.8700	0.8700	-30.400%	16	6,271	-55.172%
2026-08-12	1.3300	1.3700	1.2300	1.2500	+14.679%	4,529	8,237	-68.800%
2026-08-11	1.1200	1.1800	1.0900	1.0900	-18.045%	40	3,794	-64.220%
2026-08-10	0.9800	1.3300	0.9500	1.3300	+38.542%	81	3,766	-70.677%
2026-08-07	0.9900	1.0900	0.9100	0.9600	+24.675%	35	3,712	-59.375%
2026-08-06	0.7500	0.8000	0.7200	0.7700	-7.229%	93	3,702	-49.351%
2026-08-05	0.9500	0.9500	0.8300	0.8300	+36.066%	175	3,652	-53.012%
2026-08-04	0.5800	0.6500	0.5700	0.6100	+22.000%	72	3,536	-36.066%
2026-08-03	0.5100	0.5100	0.4800	0.5000	-7.407%	299	3,469	-22.000%
2026-07-31	0.5200	0.5400	0.5200	0.5400	-15.625%	57	3,258	-27.778%
2026-07-30	0.5600	0.6400	0.5600	0.6400	+6.667%	2	3,306	-39.063%
2026-07-29	0.5400	0.6000	0.5400	0.6000	+5.263%	200	3,307	-35.000%
2026-07-28	0.5500	0.5800	0.5500	0.5700	-9.524%	3	3,182	-31.579%
2026-07-27	0.6300	0.6300	0.6300	0.6300	-7.353%	1	3,181	-38.095%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-1.449%	1	3,181	-42.647%
2026-07-23	0.6900	0.6900	0.6900	0.6900	-19.767%	21	3,181	-43.478%
2026-07-22	0.9000	0.9200	0.8600	0.8600	+32.308%	1,007	3,181	-54.651%
2026-07-21	0.6900	0.7100	0.6500	0.6500	+16.071%	300	2,562	-40.000%
2026-07-20	0.5700	0.6000	0.5600	0.5600	-1.754%	5	2,573	-30.357%
2026-07-17	0.5700	0.5800	0.5700	0.5700	-3.390%	173	2,571	-31.579%
2026-07-16	0.5900	0.6100	0.5900	0.5900	-18.056%	53	2,441	-33.898%
2026-07-15	0.7000	0.7400	0.6800	0.7200	-12.195%	9	2,430	-45.833%
2026-07-14	0.8200	0.8200	0.8200	0.8200	+15.493%	1	2,434	-52.439%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-16.471%	13	2,433	-45.070%
2026-07-10	0.8800	0.8800	0.8500	0.8500	-15.000%	3	2,433	-54.118%
2026-07-09	0.9700	1.0000	0.9700	1.0000	+16.279%	19	2,431	-61.000%
2026-07-08	0.9000	0.9000	0.8300	0.8600	-14.000%	36	2,416	-54.651%
2026-07-07	1.0600	1.0600	1.0000	1.0000	-18.033%	5	2,446	-61.000%
2026-07-06	1.2100	1.2500	1.1800	1.2200	+6.087%	290	2,445	-68.033%
2026-07-02	1.2000	1.3100	1.1500	1.1500	+10.577%	479	2,945	-66.087%
2026-07-01	1.0800	1.1900	1.0400	1.0400	-0.952%	117	2,945	-62.500%
2026-06-30	0.9800	1.1100	0.9800	1.0500	+14.130%	435	3,556	-62.857%
2026-06-29	0.9800	0.9800	0.9200	0.9200	-10.680%	268	3,823	-57.609%
2026-06-26	1.0500	1.1300	1.0300	1.0300	+0.980%	359	3,809	-62.136%
2026-06-25	1.0000	1.0500	0.9600	1.0200	+8.511%	169	3,649	-61.765%
2026-06-24	0.9500	1.0000	0.8700	0.9400	-18.261%	3,757	3,678	-58.511%
2026-06-23	1.3400	1.3400	1.1400	1.1500	-27.673%	37	4,200	-66.087%
2026-06-22	2.0200	2.0200	1.5900	1.5900	-17.617%	30	4,195	-75.472%
2026-06-18	2.1900	2.2500	1.9200	1.9300	-16.087%	881	4,335	-79.793%
2026-06-17	2.7800	3.1000	2.3000	2.3000	-12.879%	343	4,335	-83.043%
2026-06-16	2.7200	2.7200	2.5700	2.6400	-7.042%	43	4,335	-85.227%
2026-06-15	3.1500	3.1500	2.8400	2.8400	+7.985%	133	4,213	-86.268%
2026-06-12	2.4400	2.6700	2.4400	2.6300	-1.128%	52	4,213	-85.171%
2026-06-11	1.9900	2.6800	1.9700	2.6600	+33.668%	128	4,213	-85.338%
2026-06-10	2.1500	2.2200	1.9900	1.9900	-2.927%	258	4,125	-80.402%
2026-06-09	2.5100	2.5100	2.0000	2.0500	-18.327%	387	3,927	-80.976%
2026-06-08	2.6200	2.6200	2.4700	2.5100	+2.869%	58	3,640	-84.462%
2026-06-05	3.1700	3.1700	2.4400	2.4400	-36.623%	154	3,611	-84.016%
2026-06-04	3.9600	3.9600	3.8500	3.8500	-1.282%	8	3,622	-89.870%
2026-06-03	4.1600	4.1600	3.9000	3.9000	-13.333%	108	3,620	-90.000%
2026-06-02	4.7500	4.8100	4.5000	4.5000	-3.640%	221	3,603	-91.333%
2026-06-01	4.3500	4.6700	4.3500	4.6700	-4.694%	13	3,694	-91.649%
2026-05-29	4.8000	4.9000	4.6000	4.9000	0.000%	11	3,703	-92.041%
2026-05-28	4.4000	4.9000	4.1500	4.9000	+5.376%	70	3,716	-92.041%
2026-05-27	4.7000	4.8000	4.6500	4.6500	-17.699%	86	3,670	-91.613%
2026-05-26	5.4700	5.6500	5.3200	5.6500	+3.291%	78	3,652	-93.097%
2026-05-22	5.5000	5.5000	5.3300	5.4700	-5.690%	50	3,714	-92.870%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-1.193%	6	3,706	-93.276%
2026-05-20	5.4700	5.8700	5.4700	5.8700	+8.704%	101	3,706	-93.356%
2026-05-19	5.5200	5.6700	5.4000	5.4000	-20.000%	2,036	3,813	-92.778%
2026-05-18	6.9500	7.0800	6.4000	6.7500	+2.273%	80	3,813	-94.222%
2026-05-15	6.8300	6.9000	6.6000	6.6000	-32.927%	248	3,813	-94.091%
2026-05-14	10.3000	10.3000	9.7500	9.8400	-17.450%	105	1,957	-96.037%
2026-05-13	11.4500	12.9500	11.2000	11.9200	+4.837%	1,213	1,865	-96.728%
2026-05-12	10.5500	11.3700	9.3000	11.3700	+1.973%	306	1,865	-96.570%
2026-05-11	10.6000	11.1500	10.2700	11.1500	+43.871%	295	1,865	-96.502%
2026-05-08	7.8000	7.8500	7.6000	7.7500	+11.833%	25	584	-94.968%
2026-05-07	7.8200	8.5000	6.9300	6.9300	+13.051%	542	559	-94.372%
2026-05-06	5.9000	6.1300	5.9000	6.1300	+33.261%	33	50	-93.638%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+0.877%	6	52	-91.522%
2026-05-04	4.8000	4.8000	4.5600	4.5600	-16.330%	3	51	-91.447%
2026-05-01	5.1300	5.7700	5.1300	5.4500	+18.478%	3	51	-92.844%
2026-04-30	4.6200	4.6500	4.6000	4.6000	+6.977%	16	51	-91.522%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-9.853%	11	50	-90.930%
2026-04-28	4.8000	4.8000	4.7100	4.7700	-15.575%	35	57	-91.824%
2026-04-27	5.8300	5.8300	5.6500	5.6500	-8.130%	19	27	-93.097%
2026-04-24	6.3000	6.3000	6.1500	6.1500	-4.056%	2	10	-93.659%
2026-04-23	6.4100	6.4100	6.4100	6.4100	0.000%	8	8	-93.916%