Dark

SLV20260821C100
SLV Aug 21 2026 100.00 Call (SLV260821C00100000)
option OPRA

EOD

Jul 30, 2026

0.03000.000%(0.0000)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0300	0.0200	0.0300	0.000%	64	8,543	0.000%
2026-07-29	0.0300	0.0300	0.0200	0.0300	+50.000%	134	8,546	0.000%
2026-07-28	0.0300	0.0300	0.0200	0.0200	-33.333%	64	8,563	+50.000%
2026-07-27	0.0300	0.0300	0.0200	0.0300	-25.000%	8	8,619	0.000%
2026-07-24	0.0400	0.0500	0.0400	0.0400	0.000%	425	8,624	-25.000%
2026-07-23	0.0300	0.0500	0.0300	0.0400	-33.333%	286	8,578	-25.000%
2026-07-22	0.0500	0.0700	0.0500	0.0600	+20.000%	1,919	8,911	-50.000%
2026-07-21	0.0400	0.0500	0.0400	0.0500	+25.000%	210	8,913	-40.000%
2026-07-20	0.0500	0.0600	0.0400	0.0400	-20.000%	36	8,901	-25.000%
2026-07-17	0.0400	0.0600	0.0200	0.0500	0.000%	34	8,901	-40.000%
2026-07-16	0.0500	0.0500	0.0400	0.0500	-28.571%	61	8,900	-40.000%
2026-07-15	0.0600	0.0700	0.0600	0.0700	+16.667%	11	8,930	-57.143%
2026-07-14	0.0700	0.0700	0.0600	0.0600	0.000%	474	9,070	-50.000%
2026-07-13	0.0700	0.0700	0.0500	0.0600	-14.286%	284	8,993	-50.000%
2026-07-10	0.0800	0.0900	0.0700	0.0700	-12.500%	24	9,131	-57.143%
2026-07-09	0.0900	0.0900	0.0800	0.0800	0.000%	150	9,147	-62.500%
2026-07-08	0.0900	0.1000	0.0700	0.0800	-11.111%	535	9,263	-62.500%
2026-07-07	0.1100	0.1200	0.0900	0.0900	-30.769%	219	9,302	-66.667%
2026-07-06	0.1500	0.1500	0.1200	0.1300	+18.182%	67	9,295	-76.923%
2026-07-02	0.1400	0.1400	0.1100	0.1100	-8.333%	54	9,242	-72.727%
2026-07-01	0.1200	0.1200	0.1200	0.1200	0.000%	44	9,242	-75.000%
2026-06-30	0.1100	0.1300	0.1100	0.1200	+9.091%	60	9,269	-75.000%
2026-06-29	0.1200	0.1200	0.1100	0.1100	0.000%	340	9,263	-72.727%
2026-06-26	0.1300	0.1400	0.1000	0.1100	-8.333%	855	9,082	-72.727%
2026-06-25	0.1200	0.1300	0.1100	0.1200	0.000%	121	9,022	-75.000%
2026-06-24	0.0800	0.1300	0.0800	0.1200	-7.692%	2,406	9,395	-75.000%
2026-06-23	0.2000	0.2000	0.1200	0.1300	-23.529%	383	10,249	-76.923%
2026-06-22	0.2300	0.2300	0.1600	0.1700	-29.167%	97	10,347	-82.353%
2026-06-18	0.3000	0.3100	0.2300	0.2400	-31.429%	328	10,228	-87.500%
2026-06-17	0.3900	0.4700	0.3400	0.3500	-10.256%	1,106	10,228	-91.429%
2026-06-16	0.4600	0.4600	0.3600	0.3900	-15.217%	319	10,228	-92.308%
2026-06-15	0.4500	0.4900	0.4400	0.4600	+17.949%	1,175	9,828	-93.478%
2026-06-12	0.3700	0.4400	0.3600	0.3900	-9.302%	641	9,828	-92.308%
2026-06-11	0.3000	0.4600	0.2700	0.4300	+53.571%	2,752	9,828	-93.023%
2026-06-10	0.2900	0.3400	0.2800	0.2800	-9.677%	281	9,455	-89.286%
2026-06-09	0.3800	0.3900	0.2700	0.3100	-22.500%	266	9,581	-90.323%
2026-06-08	0.3800	0.4200	0.3600	0.4000	+11.111%	66	9,527	-92.500%
2026-06-05	0.5300	0.5600	0.3600	0.3600	-49.296%	683	9,541	-91.667%
2026-06-04	0.8200	0.8200	0.6900	0.7100	-5.333%	487	9,777	-95.775%
2026-06-03	0.8400	0.8500	0.7400	0.7500	-24.242%	466	9,936	-96.000%
2026-06-02	1.0200	1.0700	0.9700	0.9900	+3.125%	71	9,905	-96.970%
2026-06-01	0.9900	1.0000	0.9100	0.9600	-12.727%	156	9,898	-96.875%
2026-05-29	1.1100	1.2500	1.0200	1.1000	-5.172%	565	9,884	-97.273%
2026-05-28	0.9600	1.1700	0.8900	1.1600	+11.538%	1,449	9,942	-97.414%
2026-05-27	1.1600	1.2000	1.0400	1.0400	-31.126%	694	9,884	-97.115%
2026-05-26	1.4700	1.5100	1.3700	1.5100	+8.633%	155	10,326	-98.013%
2026-05-22	1.5900	1.5900	1.3900	1.3900	-17.262%	843	10,389	-97.842%
2026-05-21	1.5300	1.7500	1.4400	1.6800	+1.818%	69	11,159	-98.214%
2026-05-20	1.5000	1.6900	1.3800	1.6500	+17.857%	417	11,159	-98.182%
2026-05-19	1.6100	1.7400	1.4000	1.4000	-34.579%	747	11,265	-97.857%
2026-05-18	2.3700	2.4100	1.9800	2.1400	-1.835%	624	11,265	-98.598%
2026-05-15	2.2000	2.3400	2.0800	2.1800	-35.312%	932	11,265	-98.624%
2026-05-14	4.0500	4.0500	3.3700	3.3700	-34.308%	836	11,001	-99.110%
2026-05-13	4.8700	5.8700	4.7500	5.1300	+3.636%	549	10,782	-99.415%
2026-05-12	4.3500	5.0000	3.7000	4.9500	+3.125%	250	10,782	-99.394%
2026-05-11	4.4500	4.9200	3.9500	4.8000	+69.014%	1,627	10,782	-99.375%
2026-05-08	3.1000	3.1500	2.7000	2.8400	+11.373%	683	9,695	-98.944%
2026-05-07	2.8000	3.3700	2.5100	2.5500	+26.866%	418	9,528	-98.824%
2026-05-06	1.8600	2.0500	1.8600	2.0100	+52.273%	251	9,304	-98.507%
2026-05-05	1.3600	1.4200	1.3200	1.3200	+0.763%	80	9,301	-97.727%
2026-05-04	1.4500	1.4600	1.3000	1.3100	-17.089%	368	9,266	-97.710%
2026-05-01	1.4300	1.6800	1.4300	1.5800	+21.538%	550	9,167	-98.101%
2026-04-30	1.3300	1.3300	1.2300	1.3000	+16.071%	154	9,167	-97.692%
2026-04-29	1.1300	1.1800	1.0500	1.1200	-11.111%	451	9,067	-97.321%
2026-04-28	1.4400	1.4400	1.2500	1.2600	-27.586%	236	9,072	-97.619%
2026-04-27	1.8000	1.8600	1.7100	1.7400	-13.861%	167	9,072	-98.276%
2026-04-24	2.0400	2.1900	2.0100	2.0200	-5.164%	236	9,087	-98.515%
2026-04-23	2.3500	2.4400	2.1200	2.1300	-18.702%	301	8,955	-98.592%
2026-04-22	2.7000	2.7000	2.5900	2.6200	+6.504%	20	8,837	-98.855%
2026-04-21	2.8600	2.9500	2.4300	2.4600	-24.308%	749	8,796	-98.780%
2026-04-20	3.5500	3.5500	3.2500	3.2500	-15.365%	370	8,796	-99.077%
2026-04-17	3.8500	4.2000	3.7900	3.8400	+21.519%	214	8,514	-99.219%
2026-04-16	3.4500	3.4500	3.1500	3.1600	-8.406%	32	8,545	-99.051%
2026-04-15	3.5500	3.8900	3.4500	3.4500	-6.757%	148	8,538	-99.130%
2026-04-14	2.9800	3.7100	2.9600	3.7000	+38.060%	341	8,590	-99.189%
2026-04-13	2.5700	2.7500	2.4100	2.6800	-8.844%	1,154	8,453	-98.881%
2026-04-10	3.0700	3.1500	2.9400	2.9400	-8.125%	143	9,194	-98.980%
2026-04-09	3.2000	3.2000	2.8800	3.2000	+1.911%	58	9,172	-99.063%
2026-04-08	3.5700	3.5700	3.0000	3.1400	+1.290%	219	9,175	-99.045%
2026-04-07	3.0000	3.1000	2.8100	3.1000	+1.639%	124	9,006	-99.032%
2026-04-06	3.3000	3.3000	3.0500	3.0500	-6.442%	504	9,028	-99.016%
2026-04-02	2.9700	3.3000	2.9000	3.2600	-13.067%	95	9,173	-99.080%
2026-04-01	4.0500	4.0500	3.7500	3.7500	-8.537%	162	9,173	-99.200%
2026-03-31	3.6400	4.1000	3.6400	4.1000	+24.242%	207	9,262	-99.268%
2026-03-30	3.6500	3.6500	3.2800	3.3000	-2.941%	1,240	9,297	-99.091%
2026-03-27	2.6500	3.6200	2.6500	3.4000	+29.771%	675	10,333	-99.118%
2026-03-26	2.8500	2.9100	2.5500	2.6200	-22.941%	159	10,636	-98.855%
2026-03-25	3.5000	3.6000	3.4000	3.4000	+15.646%	91	10,697	-99.118%
2026-03-24	2.8500	3.1200	2.7500	2.9400	-1.342%	96	10,636	-98.980%
2026-03-23	2.5000	3.1000	2.4000	2.9800	+26.809%	343	10,609	-98.993%
2026-03-20	2.7600	2.7600	2.3300	2.3500	-18.685%	241	10,725	-98.723%
2026-03-19	2.9300	2.9600	2.3000	2.8900	-19.722%	2,220	10,608	-98.962%
2026-03-18	4.2000	4.2000	3.6000	3.6000	-24.686%	307	9,168	-99.167%
2026-03-17	5.4000	5.5000	4.7800	4.7800	-14.643%	161	9,197	-99.372%
2026-03-16	5.9000	5.9000	5.3500	5.6000	-3.448%	1,068	9,076	-99.464%
2026-03-13	6.9500	6.9500	5.7000	5.8000	-23.179%	502	8,336	-99.483%
2026-03-12	8.3800	8.3800	7.5500	7.5500	-8.485%	308	8,299	-99.603%
2026-03-11	8.3500	8.3500	7.8600	8.2500	-12.791%	138	8,522	-99.636%
2026-03-10	9.3300	10.1600	9.1900	9.4600	+11.294%	301	8,460	-99.683%
2026-03-09	7.9600	8.5000	7.5600	8.5000	+8.974%	89	8,459	-99.647%
2026-03-06	7.3000	8.1500	7.3000	7.8000	+12.230%	730	8,408	-99.615%
2026-03-05	7.8000	7.8000	6.9000	6.9500	-15.758%	152	8,157	-99.568%
2026-03-04	9.2500	9.2500	8.1900	8.2500	-4.070%	84	8,006	-99.636%
2026-03-03	8.7000	9.0500	8.0500	8.6000	-29.508%	1,084	7,998	-99.651%
2026-03-02	11.6000	12.8500	10.5000	12.2000	-13.781%	761	8,666	-99.754%
2026-02-27	13.1500	14.7300	13.1500	14.1500	+22.617%	445	8,242	-99.788%
2026-02-26	10.3500	11.5600	9.9100	11.5400	-2.616%	216	8,240	-99.740%
2026-02-25	13.3000	13.3000	11.8500	11.8500	-1.904%	969	7,866	-99.747%
2026-02-24	12.8000	13.4500	11.7200	12.0800	-15.049%	1,021	7,866	-99.752%
2026-02-23	11.1500	14.5000	11.1500	14.2200	+43.636%	3,867	7,401	-99.789%
2026-02-20	6.8000	10.8100	6.8000	9.9000	+65.829%	2,905	4,547	-99.697%
2026-02-19	5.5000	6.2500	5.3500	5.9700	+10.351%	797	2,595	-99.497%
2026-02-18	4.6800	5.7000	4.6800	5.4100	+42.368%	311	3,011	-99.445%
2026-02-17	3.9600	4.0000	3.4800	3.8000	-17.391%	1,896	2,822	-99.211%
2026-02-13	6.0500	6.0500	4.6000	4.6000	-9.091%	74	1,911	-99.348%
2026-02-12	8.0500	8.0900	4.5000	5.0600	-42.303%	941	1,911	-99.407%
2026-02-11	9.1000	9.1000	8.4300	8.7700	+15.395%	19	2,014	-99.658%
2026-02-10	8.7500	8.7500	7.5000	7.6000	-20.998%	271	2,016	-99.605%
2026-02-09	7.6000	9.6200	7.6000	9.6200	+36.454%	271	1,929	-99.688%
2026-02-06	6.0000	7.3000	5.9700	7.0500	+25.893%	110	1,778	-99.574%
2026-02-05	6.4500	7.0000	5.4000	5.6000	-46.667%	278	1,772	-99.464%
2026-02-04	12.7000	12.7000	9.0500	10.5000	+7.362%	303	1,749	-99.714%
2026-02-03	10.1000	11.3000	9.1500	9.7800	+33.973%	392	1,694	-99.693%
2026-02-02	8.6500	8.7500	6.2000	7.3000	-21.925%	439	1,470	-99.589%
2026-01-30	16.1000	17.9500	7.0000	9.3500	-64.744%	934	1,624	-99.679%
2026-01-29	28.6400	28.8000	21.2000	26.5200	+1.804%	280	1,404	-99.887%
2026-01-28	23.6000	26.2600	22.3000	26.0500	+13.261%	248	1,243	-99.885%
2026-01-27	20.7500	23.0000	18.6700	23.0000	+19.605%	267	1,226	-99.870%
2026-01-26	19.6500	28.1000	19.2300	19.2300	+23.666%	494	1,085	-99.844%
2026-01-23	13.8900	15.5500	13.6500	15.5500	+28.300%	410	1,140	-99.807%
2026-01-22	11.0900	12.3400	10.9500	12.1200	+12.744%	497	970	-99.752%
2026-01-21	11.8000	11.8000	9.9500	10.7500	-10.192%	63	1,251	-99.721%
2026-01-20	13.6500	13.6500	11.6000	11.9700	+20.909%	1,030	1,230	-99.749%
2026-01-16	9.5000	10.4300	9.3100	9.9000	-10.000%	1,519	1,459	-99.697%
2026-01-15	9.9000	11.4800	9.9000	11.0000	-5.741%	289	1,459	-99.727%
2026-01-14	10.4500	11.8500	10.2000	11.6700	+40.602%	1,306	1,318	-99.743%
2026-01-13	8.6500	9.1000	7.8000	8.3000	+9.788%	358	1,868	-99.639%
2026-01-12	7.3000	8.0000	7.3000	7.5600	+40.000%	1,073	1,603	-99.603%
2026-01-09	4.9000	5.6000	4.9000	5.4000	+21.348%	485	633	-99.444%
2026-01-08	3.9400	4.4500	3.8500	4.4500	-11.881%	20	153	-99.326%
2026-01-07	4.8900	5.3500	4.8500	5.0500	-15.126%	18	138	-99.406%
2026-01-06	5.4700	6.1000	5.4700	5.9500	+38.051%	64	134	-99.496%
2026-01-05	4.4500	4.6500	4.3100	4.3100	+24.928%	50	88	-99.304%
2026-01-02	4.0300	4.0500	3.4500	3.4500	+3.604%	92	88	-99.130%
2025-12-31	3.9500	3.9500	3.3300	3.3300	0.000%	2	0	-99.099%