Dark

SLV20260821C105
SLV Aug 21 2026 105.00 Call (SLV260821C00105000)
option OPRA

EOD

Jul 30, 2026

0.02000.000%(0.0000)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0400	0.0200	0.0200	0.000%	119	11,053	0.000%
2026-07-29	0.0300	0.0300	0.0200	0.0200	0.000%	118	11,130	0.000%
2026-07-27	0.0200	0.0400	0.0200	0.0200	-33.333%	177	11,133	0.000%
2026-07-24	0.0500	0.0500	0.0300	0.0300	0.000%	48	11,159	-33.333%
2026-07-23	0.0300	0.0400	0.0300	0.0300	-25.000%	11	11,173	-33.333%
2026-07-22	0.0500	0.0500	0.0400	0.0400	0.000%	11	11,178	-50.000%
2026-07-21	0.0400	0.0400	0.0300	0.0400	0.000%	87	11,184	-50.000%
2026-07-20	0.0400	0.0500	0.0200	0.0400	+33.333%	64	11,175	-50.000%
2026-07-17	0.0400	0.0700	0.0300	0.0300	-25.000%	33	11,144	-33.333%
2026-07-16	0.0200	0.0500	0.0200	0.0400	0.000%	12	11,146	-50.000%
2026-07-14	0.0400	0.0600	0.0400	0.0400	-20.000%	48	11,148	-50.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-16.667%	24	11,161	-60.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	-25.000%	4	11,161	-66.667%
2026-07-09	0.0800	0.0800	0.0800	0.0800	0.000%	8	11,164	-75.000%
2026-07-08	0.0700	0.0800	0.0600	0.0800	0.000%	148	11,158	-75.000%
2026-07-07	0.0900	0.0900	0.0800	0.0800	-27.273%	18	11,024	-75.000%
2026-07-06	0.0700	0.1300	0.0700	0.1100	+10.000%	156	11,023	-81.818%
2026-07-02	0.1000	0.1100	0.0900	0.1000	-16.667%	49	11,095	-80.000%
2026-07-01	0.1100	0.1200	0.1000	0.1200	+9.091%	45	11,095	-83.333%
2026-06-30	0.1000	0.1100	0.1000	0.1100	+22.222%	22	11,055	-81.818%
2026-06-29	0.1000	0.1100	0.0900	0.0900	-25.000%	185	11,064	-77.778%
2026-06-26	0.1200	0.1300	0.1100	0.1200	+20.000%	153	10,995	-83.333%
2026-06-25	0.1100	0.1100	0.0900	0.1000	-9.091%	17	10,878	-80.000%
2026-06-24	0.1000	0.1100	0.0600	0.1100	-8.333%	95	10,865	-81.818%
2026-06-23	0.1200	0.1300	0.1100	0.1200	-14.286%	829	10,849	-83.333%
2026-06-22	0.2000	0.2000	0.1400	0.1400	-26.316%	20	10,361	-85.714%
2026-06-18	0.2500	0.2500	0.1800	0.1900	-32.143%	174	6,642	-89.474%
2026-06-17	0.3200	0.3300	0.2800	0.2800	-17.647%	4,013	6,642	-92.857%
2026-06-16	0.3700	0.3700	0.3000	0.3400	-12.821%	71	6,642	-94.118%
2026-06-15	0.4100	0.4100	0.3600	0.3900	+14.706%	443	6,611	-94.872%
2026-06-12	0.3100	0.3600	0.3000	0.3400	0.000%	44	6,611	-94.118%
2026-06-11	0.2400	0.3700	0.2300	0.3400	+36.000%	693	6,611	-94.118%
2026-06-10	0.2300	0.2700	0.2300	0.2500	-3.846%	13	6,405	-92.000%
2026-06-09	0.3000	0.3100	0.2400	0.2600	-21.212%	134	6,409	-92.308%
2026-06-08	0.3100	0.3400	0.3000	0.3300	+17.857%	21	6,374	-93.939%
2026-06-05	0.5800	0.5800	0.2800	0.2800	-51.724%	123	6,365	-92.857%
2026-06-04	0.6400	0.6400	0.5700	0.5800	-3.333%	78	6,302	-96.552%
2026-06-03	0.6600	0.6800	0.6000	0.6000	-25.926%	189	6,282	-96.667%
2026-06-02	0.8600	0.8600	0.8100	0.8100	0.000%	46	6,307	-97.531%
2026-06-01	0.8200	0.8300	0.7600	0.8100	-10.989%	79	6,316	-97.531%
2026-05-29	0.9100	1.0300	0.8300	0.9100	-4.211%	58	6,340	-97.802%
2026-05-28	0.7400	0.9600	0.7100	0.9500	+10.465%	68	6,289	-97.895%
2026-05-27	0.9400	1.0000	0.8500	0.8600	-32.813%	138	6,255	-97.674%
2026-05-26	1.2300	1.2800	1.1700	1.2800	+8.475%	78	6,247	-98.438%
2026-05-22	1.3100	1.3100	1.1800	1.1800	-17.483%	214	6,253	-98.305%
2026-05-21	1.1600	1.4700	1.1600	1.4300	+7.519%	147	6,244	-98.601%
2026-05-20	1.2700	1.4200	1.1900	1.3300	+14.655%	94	6,244	-98.496%
2026-05-19	1.4200	1.4500	1.1600	1.1600	-36.957%	356	6,613	-98.276%
2026-05-18	1.9800	2.0800	1.6500	1.8400	-1.604%	551	6,613	-98.913%
2026-05-15	1.9000	2.0000	1.7100	1.8700	-34.386%	2,194	6,613	-98.930%
2026-05-14	3.5000	3.5000	2.8500	2.8500	-35.955%	812	5,497	-99.298%
2026-05-13	4.2500	5.2000	4.1000	4.4500	+3.488%	2,606	5,228	-99.551%
2026-05-12	3.7000	4.4000	3.3200	4.3000	+2.138%	423	5,228	-99.535%
2026-05-11	3.8500	4.3000	3.4000	4.2100	+69.758%	107	5,228	-99.525%
2026-05-08	2.6400	2.7000	2.3400	2.4800	+9.251%	306	3,904	-99.194%
2026-05-07	2.5200	2.9000	2.1800	2.2700	+33.529%	167	3,902	-99.119%
2026-05-06	1.5500	1.7000	1.5500	1.7000	+53.153%	116	3,891	-98.824%
2026-05-05	1.1400	1.2000	1.1100	1.1100	0.000%	12	3,859	-98.198%
2026-05-04	1.2200	1.2300	1.0800	1.1100	-18.382%	40	3,858	-98.198%
2026-05-01	1.2300	1.4400	1.2300	1.3600	+28.302%	859	4,039	-98.529%
2026-04-30	1.0300	1.0600	1.0000	1.0600	+11.579%	120	4,039	-98.113%
2026-04-29	0.9100	0.9500	0.9100	0.9500	-9.524%	290	4,043	-97.895%
2026-04-28	1.1500	1.1500	1.0500	1.0500	-27.586%	107	3,985	-98.095%
2026-04-27	1.4800	1.5600	1.4400	1.4500	-15.698%	331	4,067	-98.621%
2026-04-24	1.7000	1.8800	1.7000	1.7200	-4.444%	192	4,341	-98.837%
2026-04-23	2.0000	2.0200	1.8000	1.8000	-19.643%	99	4,238	-98.889%
2026-04-22	2.2800	2.2800	2.2200	2.2400	+6.667%	67	4,175	-99.107%
2026-04-21	2.5100	2.5100	2.0200	2.1000	-25.267%	273	4,061	-99.048%
2026-04-20	3.0500	3.0500	2.8100	2.8100	-17.353%	35	4,061	-99.288%
2026-04-17	3.3600	3.6500	3.3000	3.4000	+22.744%	63	4,050	-99.412%
2026-04-16	3.0500	3.0500	2.7400	2.7700	-8.278%	105	4,058	-99.278%
2026-04-15	3.1000	3.4000	3.0200	3.0200	-8.207%	98	4,018	-99.338%
2026-04-14	2.4600	3.3000	2.4600	3.2900	+41.810%	393	3,970	-99.392%
2026-04-13	2.1400	2.3400	2.0900	2.3200	-8.300%	632	3,989	-99.138%
2026-04-10	2.8100	2.8100	2.5000	2.5300	-6.642%	84	3,603	-99.209%
2026-04-09	2.6500	2.7100	2.5000	2.7100	-1.812%	95	3,603	-99.262%
2026-04-08	3.1100	3.1100	2.6600	2.7600	+5.747%	951	3,640	-99.275%
2026-04-07	2.7000	2.7000	2.3900	2.6100	-4.396%	90	2,864	-99.234%
2026-04-06	2.7600	2.7900	2.7000	2.7300	-4.545%	318	2,833	-99.267%
2026-04-02	2.5600	2.8600	2.5600	2.8600	-16.860%	6	2,721	-99.301%
2026-04-01	3.3000	3.4400	3.3000	3.4400	-3.099%	76	2,721	-99.419%
2026-03-31	3.3500	3.5900	3.2000	3.5500	+22.414%	96	2,671	-99.437%
2026-03-30	3.1000	3.1000	2.9000	2.9000	-7.937%	24	2,653	-99.310%
2026-03-27	2.5900	3.1500	2.5900	3.1500	+40.000%	122	2,646	-99.365%
2026-03-26	2.6300	2.6300	2.2500	2.2500	-26.230%	23	2,647	-99.111%
2026-03-25	3.2000	3.2000	3.0400	3.0500	+16.858%	26	2,638	-99.344%
2026-03-24	2.4300	2.6300	2.4300	2.6100	-3.333%	75	2,635	-99.234%
2026-03-23	2.1500	2.7100	2.1500	2.7000	+33.005%	114	2,615	-99.259%
2026-03-20	2.1900	2.2700	2.0300	2.0300	-13.617%	91	2,663	-99.015%
2026-03-19	2.2700	2.6200	2.0900	2.3500	-25.397%	117	2,635	-99.149%
2026-03-18	3.5700	3.7100	3.1500	3.1500	-28.409%	17	2,686	-99.365%
2026-03-17	4.8100	4.8100	4.4000	4.4000	-11.469%	166	2,681	-99.545%
2026-03-16	5.2500	5.2500	4.6500	4.9700	-1.584%	227	2,682	-99.598%
2026-03-13	6.1700	6.1700	5.0500	5.0500	-27.857%	104	2,640	-99.604%
2026-03-12	7.4800	7.4800	7.0000	7.0000	-1.408%	40	2,650	-99.714%
2026-03-11	7.2000	7.2000	7.1000	7.1000	-15.476%	4	2,778	-99.718%
2026-03-10	9.2200	9.2200	8.4000	8.4000	+12.000%	20	2,777	-99.762%
2026-03-09	6.8500	7.5500	6.8500	7.5000	+2.041%	89	2,772	-99.733%
2026-03-06	6.5500	7.3500	6.5500	7.3500	+13.953%	194	2,837	-99.728%
2026-03-05	6.3000	6.4500	6.3000	6.4500	-14.000%	235	2,964	-99.690%
2026-03-04	8.0500	8.0500	7.5000	7.5000	-6.250%	12	2,995	-99.733%
2026-03-03	7.6500	8.1900	7.4400	8.0000	-26.941%	295	3,007	-99.750%
2026-03-02	10.6000	11.8300	9.9800	10.9500	-16.092%	261	3,008	-99.817%
2026-02-27	12.3000	13.6500	12.3000	13.0500	+28.445%	222	2,895	-99.847%
2026-02-26	9.8100	10.1800	9.5800	10.1600	-7.636%	102	2,797	-99.803%
2026-02-25	12.0000	12.3000	11.0000	11.0000	-1.698%	226	2,519	-99.818%
2026-02-24	12.0000	12.5200	11.0400	11.1900	-16.493%	215	2,519	-99.821%
2026-02-23	10.4500	13.7500	10.4500	13.4000	+41.799%	1,542	2,422	-99.851%
2026-02-20	6.3000	10.0500	6.3000	9.4500	+78.302%	416	1,339	-99.788%
2026-02-19	5.4300	5.4300	5.3000	5.3000	+4.126%	55	1,248	-99.623%
2026-02-18	4.9700	5.0900	4.9700	5.0900	+49.706%	102	1,193	-99.607%
2026-02-17	3.4800	3.4800	3.1000	3.4000	-17.073%	49	1,193	-99.412%
2026-02-13	5.0000	5.0000	4.1000	4.1000	-9.890%	64	1,150	-99.512%
2026-02-12	7.1500	7.1500	4.1500	4.5500	-43.478%	194	1,150	-99.560%
2026-02-11	8.0500	8.0500	8.0500	8.0500	+16.162%	1	1,083	-99.752%
2026-02-10	7.3000	7.3000	6.8000	6.9300	-21.695%	19	1,082	-99.711%
2026-02-09	7.8500	8.8500	7.8500	8.8500	+34.294%	24	1,085	-99.774%
2026-02-06	5.2500	6.5900	5.2500	6.5900	+27.961%	3	1,083	-99.697%
2026-02-05	6.4000	6.4500	5.1500	5.1500	-43.716%	47	1,079	-99.612%
2026-02-04	11.4500	11.4500	9.1500	9.1500	+3.977%	5	1,090	-99.781%
2026-02-03	10.0000	10.1000	8.8000	8.8000	+37.500%	25	1,090	-99.773%
2026-02-02	7.9000	7.9000	5.4400	6.4000	-28.492%	636	1,087	-99.688%
2026-01-30	15.0000	16.7000	7.5300	8.9500	-63.499%	309	562	-99.777%
2026-01-29	26.8000	26.8000	18.8500	24.5200	+2.167%	387	650	-99.918%
2026-01-28	22.3000	24.7000	20.3500	24.0000	+12.941%	330	657	-99.917%
2026-01-27	19.1900	21.2500	17.6500	21.2500	+18.056%	80	548	-99.906%
2026-01-26	18.4000	26.1500	18.0000	18.0000	+42.857%	589	548	-99.889%
2026-01-23	12.5000	12.6000	12.5000	12.6000	+15.596%	4	453	-99.841%
2026-01-22	10.5000	10.9000	10.5000	10.9000	+2.347%	131	453	-99.817%
2026-01-21	10.6500	10.6500	10.6500	10.6500	+0.188%	1	472	-99.812%
2026-01-20	11.0100	11.0100	10.6000	10.6300	+13.690%	4	472	-99.812%
2026-01-16	9.3000	9.4000	8.7900	9.3500	-5.556%	465	114	-99.786%
2026-01-15	8.6800	9.9600	8.6800	9.9000	-7.477%	8	114	-99.798%
2026-01-14	9.3700	10.7000	9.3700	10.7000	+36.480%	21	107	-99.813%
2026-01-13	7.7500	8.1000	7.7100	7.8400	+17.895%	19	97	-99.745%
2026-01-12	6.8000	7.1000	6.6500	6.6500	+41.791%	77	91	-99.699%
2026-01-09	4.6900	4.6900	4.6900	4.6900	+20.566%	1	119	-99.574%
2026-01-08	3.4000	3.8900	3.4000	3.8900	-11.591%	3	118	-99.486%
2026-01-07	4.4300	4.4300	4.4000	4.4000	-15.709%	2	115	-99.545%
2026-01-06	5.1500	5.6500	5.0800	5.2200	+35.584%	113	114	-99.617%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+9.375%	1	40	-99.481%
2026-01-02	3.5200	3.5200	3.5200	3.5200	+19.322%	5	40	-99.432%
2025-12-31	2.9500	2.9500	2.9500	2.9500	0.000%	35	0	-99.322%