Dark

SLV20260821C125
SLV Aug 21 2026 125.00 Call (SLV260821C00125000)
option OPRA

EOD

Jul 29, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,005	0.000%
2026-07-24	0.0100	0.0200	0.0100	0.0200	-33.333%	21	4,005	-50.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,994	-66.667%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,993	-50.000%
2026-07-15	0.0300	0.0300	0.0200	0.0200	-60.000%	10	3,992	-50.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,002	-80.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-37.500%	1	4,002	-80.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	3	4,002	-87.500%
2026-06-25	0.0800	0.0800	0.0800	0.0800	+14.286%	1	4,002	-87.500%
2026-06-24	0.0600	0.0700	0.0600	0.0700	-12.500%	31	4,004	-85.714%
2026-06-23	0.0900	0.0900	0.0800	0.0800	-38.462%	152	3,987	-87.500%
2026-06-18	0.1500	0.1500	0.1300	0.1300	-35.000%	3	3,988	-92.308%
2026-06-16	0.2100	0.2100	0.2000	0.2000	-16.667%	37	3,988	-95.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	+20.000%	2	3,950	-95.833%
2026-06-11	0.1500	0.2300	0.1500	0.2000	+42.857%	143	3,950	-95.000%
2026-06-09	0.1700	0.1700	0.1400	0.1400	-22.222%	15	4,087	-92.857%
2026-06-05	0.2300	0.2300	0.1800	0.1800	-43.750%	1,278	4,077	-94.444%
2026-06-04	0.3200	0.3200	0.3200	0.3200	0.000%	20	3,050	-96.875%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-21.951%	4	3,030	-96.875%
2026-06-02	0.4300	0.4300	0.4000	0.4100	-2.381%	6	3,032	-97.561%
2026-06-01	0.4200	0.4300	0.4100	0.4200	-16.000%	27	3,036	-97.619%
2026-05-29	0.4600	0.5100	0.4600	0.5000	+2.041%	7	3,011	-98.000%
2026-05-28	0.3800	0.4900	0.3800	0.4900	+8.889%	7	3,013	-97.959%
2026-05-27	0.4900	0.4900	0.4500	0.4500	-28.571%	12	3,015	-97.778%
2026-05-26	0.6300	0.6300	0.6300	0.6300	+1.613%	2	3,016	-98.413%
2026-05-22	0.6900	0.6900	0.6100	0.6200	-13.889%	6	3,017	-98.387%
2026-05-21	0.6400	0.7600	0.6400	0.7200	+1.408%	16	3,017	-98.611%
2026-05-20	0.6500	0.7400	0.6500	0.7100	+14.516%	65	3,017	-98.592%
2026-05-19	0.7200	0.8300	0.6100	0.6200	-34.043%	21	3,013	-98.387%
2026-05-18	1.1200	1.1200	0.9300	0.9400	-7.843%	15	3,013	-98.936%
2026-05-15	0.9900	1.0400	0.9600	1.0200	-36.250%	60	3,013	-99.020%
2026-05-14	1.9500	1.9500	1.6000	1.6000	-38.931%	37	3,025	-99.375%
2026-05-13	2.5100	3.1700	2.5100	2.6200	+2.745%	35	3,021	-99.618%
2026-05-12	2.0400	2.5500	1.8500	2.5500	-4.135%	14	3,021	-99.608%
2026-05-11	2.2800	2.6600	2.1700	2.6600	+86.014%	31	3,021	-99.624%
2026-05-08	1.4300	1.4300	1.4300	1.4300	+7.519%	1	3,001	-99.301%
2026-05-07	1.3400	1.5500	1.3300	1.3300	+47.778%	13	3,000	-99.248%
2026-05-06	0.8400	0.9400	0.8400	0.9000	+38.462%	537	2,995	-98.889%
2026-05-05	0.6500	0.6500	0.6500	0.6500	+3.175%	1	3,010	-98.462%
2026-05-04	0.6500	0.6500	0.6300	0.6300	-10.000%	6	3,010	-98.413%
2026-05-01	0.7500	0.7500	0.7000	0.7000	+25.000%	62	3,015	-98.571%
2026-04-30	0.5600	0.5600	0.5600	0.5600	+16.667%	1	3,015	-98.214%
2026-04-29	0.4800	0.4800	0.4800	0.4800	-15.789%	1	3,014	-97.917%
2026-04-28	0.6600	0.6600	0.5600	0.5700	-26.923%	17	3,021	-98.246%
2026-04-27	0.8300	0.8300	0.7800	0.7800	-22.000%	41	3,010	-98.718%
2026-04-24	0.9700	1.0000	0.9700	1.0000	-2.913%	6	3,023	-99.000%
2026-04-23	1.1500	1.1500	1.0300	1.0300	-20.155%	13	3,017	-99.029%
2026-04-22	1.2800	1.2900	1.2800	1.2900	-3.731%	16	3,014	-99.225%
2026-04-21	1.4600	1.4600	1.2600	1.3400	-21.637%	136	2,889	-99.254%
2026-04-20	1.7100	1.7100	1.7100	1.7100	-22.624%	2	2,889	-99.415%
2026-04-17	2.1300	2.2300	2.1000	2.2100	+33.133%	146	2,889	-99.548%
2026-04-16	1.7500	1.7800	1.6600	1.6600	-14.872%	958	2,773	-99.398%
2026-04-15	1.9000	1.9500	1.9000	1.9500	-2.985%	200	1,932	-99.487%
2026-04-14	1.7200	2.0100	1.7200	2.0100	+66.116%	23	1,732	-99.502%
2026-04-13	1.2100	1.2100	1.2100	1.2100	-19.333%	1	1,715	-99.174%
2026-04-10	1.6300	1.6300	1.5000	1.5000	-8.537%	7	1,715	-99.333%
2026-04-09	1.6600	1.6600	1.6400	1.6400	+0.613%	5	1,717	-99.390%
2026-04-08	1.8600	1.8700	1.6300	1.6300	+8.667%	109	1,720	-99.387%
2026-04-07	1.4800	1.5000	1.4600	1.5000	-13.295%	619	1,725	-99.333%
2026-04-06	1.7500	1.7500	1.7300	1.7300	-3.889%	120	2,267	-99.422%
2026-04-02	1.6000	1.8000	1.6000	1.8000	-15.094%	41	2,147	-99.444%
2026-04-01	2.0700	2.1200	2.0700	2.1200	-4.072%	151	2,147	-99.528%
2026-03-31	2.1000	2.2100	2.0500	2.2100	+8.867%	16	2,052	-99.548%
2026-03-30	1.9800	2.0300	1.9800	2.0300	+1.500%	498	2,055	-99.507%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+4.712%	10	1,705	-99.500%
2026-03-25	2.0300	2.0400	1.9100	1.9100	+18.634%	521	1,695	-99.476%
2026-03-24	1.5200	1.6100	1.5200	1.6100	-4.734%	173	1,868	-99.379%
2026-03-23	1.3500	1.7100	1.3500	1.6900	+35.200%	96	1,704	-99.408%
2026-03-20	1.4300	1.4700	1.2500	1.2500	-15.541%	31	1,609	-99.200%
2026-03-19	1.4900	1.5300	1.2600	1.4800	-25.253%	463	1,583	-99.324%
2026-03-18	2.4000	2.4000	1.9800	1.9800	-28.520%	234	1,345	-99.495%
2026-03-17	2.8400	2.8400	2.7700	2.7700	-19.710%	55	1,351	-99.639%
2026-03-16	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,304	-99.710%
2026-03-13	3.4500	3.5000	3.4500	3.5000	-25.532%	16	1,303	-99.714%
2026-03-12	4.9500	4.9500	4.7000	4.7000	-6.000%	20	1,315	-99.787%
2026-03-11	5.0000	5.0000	4.9000	5.0000	-23.077%	83	1,321	-99.800%
2026-03-10	5.9200	6.5000	5.9200	6.5000	+26.953%	38	1,324	-99.846%
2026-03-06	5.0500	5.1200	4.9000	5.1200	+17.701%	6	1,646	-99.805%
2026-03-05	5.1500	5.1500	4.3500	4.3500	-16.346%	4	1,643	-99.770%
2026-03-04	5.3700	5.3700	5.2000	5.2000	-7.143%	4	1,641	-99.808%
2026-03-03	5.7000	5.8500	5.6000	5.6000	-33.333%	69	1,641	-99.821%
2026-03-02	8.5700	8.9000	8.4000	8.4000	-15.663%	3	1,622	-99.881%
2026-02-27	8.9600	10.2600	8.9600	9.9600	+32.623%	449	1,622	-99.900%
2026-02-26	7.0000	7.5100	7.0000	7.5100	-12.776%	26	1,467	-99.867%
2026-02-25	9.3500	9.3500	8.6000	8.6100	-2.159%	996	1,622	-99.884%
2026-02-24	8.8600	8.8700	8.8000	8.8000	-15.709%	3	1,622	-99.886%
2026-02-23	7.8200	10.7000	7.8200	10.4400	+93.333%	54	1,606	-99.904%
2026-02-20	4.5200	5.4000	4.5200	5.4000	+50.000%	7	1,604	-99.815%
2026-02-19	3.4200	3.6000	3.4200	3.6000	+9.091%	2	1,599	-99.722%
2026-02-18	2.7700	3.3000	2.7700	3.3000	+47.321%	112	1,599	-99.697%
2026-02-17	2.2700	2.2700	2.2400	2.2400	-24.068%	1,011	1,625	-99.554%
2026-02-13	2.9400	2.9600	2.8400	2.9500	-50.000%	18	712	-99.661%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-4.839%	1	712	-99.831%
2026-02-09	5.0600	6.2000	5.0600	6.2000	+32.479%	5	712	-99.839%
2026-02-06	4.4200	4.6800	4.4200	4.6800	+17.000%	5	710	-99.786%
2026-02-05	3.9500	4.7000	3.9500	4.0000	-43.662%	8	707	-99.750%
2026-02-04	8.6300	8.6300	6.3000	7.1000	+11.811%	11	709	-99.859%
2026-02-03	6.3500	7.5000	6.2300	6.3500	+32.845%	41	715	-99.843%
2026-02-02	6.0000	6.0000	3.9000	4.7800	-18.291%	90	718	-99.791%
2026-01-30	12.2500	12.2500	4.5000	5.8500	-66.761%	152	654	-99.829%
2026-01-29	18.7500	18.7500	14.2000	17.6000	-5.731%	31	577	-99.943%
2026-01-28	16.2000	18.7500	15.8100	18.6700	+35.290%	259	569	-99.946%
2026-01-27	14.1500	14.1500	13.8000	13.8000	-3.158%	10	667	-99.928%
2026-01-26	13.8500	21.0000	13.4500	14.2500	+49.215%	161	660	-99.930%
2026-01-23	8.9500	9.5500	8.8000	9.5500	+24.026%	51	700	-99.895%
2026-01-22	7.6500	7.7000	7.6500	7.7000	+8.451%	5	664	-99.870%
2026-01-21	6.9400	7.1000	6.8300	7.1000	-7.792%	26	659	-99.859%
2026-01-20	7.7000	7.7500	7.5000	7.7000	+19.380%	7	653	-99.870%
2026-01-16	6.5000	6.5000	6.4100	6.4500	-11.644%	14	659	-99.845%
2026-01-15	7.3500	7.3500	7.2500	7.3000	-2.013%	13	659	-99.863%
2026-01-14	6.5500	7.5500	6.5200	7.4500	+49.000%	53	650	-99.866%
2026-01-13	5.1800	5.2000	4.9500	5.0000	+13.122%	65	622	-99.800%
2026-01-12	4.3800	4.4200	4.3800	4.4200	+38.994%	59	557	-99.774%
2026-01-09	3.1800	3.1800	3.1800	3.1800	+40.708%	10	500	-99.686%
2026-01-08	2.3800	2.3800	2.2600	2.2600	-17.518%	30	490	-99.558%
2026-01-07	3.0000	3.0000	2.7400	2.7400	-18.209%	20	460	-99.635%
2026-01-06	3.3500	3.3500	3.3500	3.3500	+72.680%	50	440	-99.701%
2026-01-02	2.3400	2.3700	1.8900	1.9400	-0.513%	365	390	-99.485%
2025-12-31	1.8700	1.9500	1.8700	1.9500	0.000%	25	0	-99.487%