Dark

SLV20260821C45
SLV Aug 21 2026 45.00 Call (SLV260821C00045000)
option OPRA

EOD

Jul 30, 2026

8.60-0.578%(-0.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.4900	8.6000	8.4900	8.6000	-0.578%	41	3,185	0.000%
2026-07-29	6.9100	8.6500	6.9100	8.6500	+20.642%	608	3,282	-0.578%
2026-07-28	7.0800	7.2500	6.8500	7.1700	-13.926%	128	2,713	+19.944%
2026-07-27	8.5300	8.5400	8.2800	8.3300	+1.585%	68	2,709	+3.241%
2026-07-24	8.2400	8.5700	8.1400	8.2000	+6.080%	77	2,709	+4.878%
2026-07-23	7.8700	7.9300	7.7300	7.7300	-17.060%	162	2,705	+11.255%
2026-07-22	10.1300	10.1300	9.3200	9.3200	+7.995%	337	2,704	-7.725%
2026-07-21	8.4400	8.9000	8.4400	8.6300	+24.352%	32	2,991	-0.348%
2026-07-20	7.3000	7.3500	6.9400	6.9400	+5.954%	213	2,995	+23.919%
2026-07-17	5.9500	6.6000	5.9500	6.5500	+4.800%	189	2,791	+31.298%
2026-07-16	6.5000	6.9700	6.2500	6.2500	-21.581%	501	2,823	+37.600%
2026-07-15	8.5300	8.5300	7.1500	7.9700	-8.706%	176	2,381	+7.905%
2026-07-14	9.1500	9.1500	8.6400	8.7300	+9.950%	126	2,211	-1.489%
2026-07-13	8.5900	8.5900	7.7300	7.9400	-17.292%	267	2,134	+8.312%
2026-07-10	9.6600	9.6600	9.5900	9.6000	-5.419%	235	2,043	-10.417%
2026-07-09	10.1700	10.1700	10.1000	10.1500	+14.173%	6	1,818	-15.271%
2026-07-08	8.9500	8.9500	8.0400	8.8900	-18.065%	39	1,819	-3.262%
2026-07-07	11.2300	11.2300	10.7300	10.8500	-6.466%	10	1,818	-20.737%
2026-07-06	11.5500	11.6000	11.5500	11.6000	+11.538%	14	1,819	-25.862%
2026-07-02	11.6000	11.6000	10.4000	10.4000	-1.887%	83	1,881	-17.308%
2026-07-01	10.3800	10.6000	10.3800	10.6000	+7.396%	2	1,881	-18.868%
2026-06-30	9.8000	10.3600	9.8000	9.8700	+9.789%	18	1,881	-12.867%
2026-06-29	8.6200	8.9900	8.6200	8.9900	-7.320%	66	1,867	-4.338%
2026-06-26	9.7000	9.7000	9.7000	9.7000	+2.537%	10	1,864	-11.340%
2026-06-25	8.7900	9.4600	8.7900	9.4600	+16.359%	57	1,864	-9.091%
2026-06-24	9.7200	9.9000	8.0200	8.1300	-32.810%	21	1,854	+5.781%
2026-06-23	12.2500	12.2500	12.1000	12.1000	-17.575%	3	1,844	-28.926%
2026-06-22	15.3500	15.3500	14.6800	14.6800	-25.746%	27	1,842	-41.417%
2026-06-17	19.4500	19.7700	19.3800	19.7700	+15.614%	11	1,831	-56.500%
2026-06-12	17.1000	17.1000	17.1000	17.1000	+22.933%	1	1,831	-49.708%
2026-06-11	13.9100	13.9100	13.9100	13.9100	-5.310%	1	1,831	-38.174%
2026-06-10	14.2800	14.7400	14.2800	14.6900	-2.972%	641	1,830	-41.457%
2026-06-09	14.8000	15.1400	14.8000	15.1400	-12.989%	6	2,707	-43.197%
2026-06-05	19.6300	19.6300	17.4000	17.4000	-22.321%	11	2,703	-50.575%
2026-06-04	22.3000	22.4400	22.2800	22.4000	+2.470%	22	2,698	-61.607%
2026-06-03	21.8600	21.8600	21.8600	21.8600	-6.741%	2	2,711	-60.659%
2026-06-02	23.4400	23.4400	23.4400	23.4400	-1.097%	1	2,709	-63.311%
2026-06-01	23.1000	23.7000	23.1000	23.7000	+2.376%	5	2,708	-63.713%
2026-05-28	23.0900	23.1500	22.9600	23.1500	+1.136%	11	2,711	-62.851%
2026-05-19	22.2600	22.8900	22.2600	22.8900	-9.846%	7	2,707	-62.429%
2026-05-15	25.3900	25.3900	25.3900	25.3900	-23.845%	1	2,710	-66.128%
2026-05-11	33.5000	33.5000	33.3000	33.3400	+12.635%	3	2,703	-74.205%
2026-05-08	29.6000	29.6000	29.6000	29.6000	-1.003%	1	2,703	-70.946%
2026-05-07	29.9000	29.9000	29.9000	29.9000	+34.989%	1	2,703	-71.237%
2026-05-05	22.1500	22.1500	22.1500	22.1500	-9.444%	1	2,703	-61.174%
2026-05-01	24.4600	24.4600	24.4600	24.4600	+17.540%	1	2,704	-64.841%
2026-04-29	21.1500	21.1500	20.7000	20.8100	-14.433%	34	2,730	-58.674%
2026-04-27	24.3500	24.4500	24.3200	24.3200	-14.667%	4	2,734	-64.638%
2026-04-15	28.5000	28.5000	28.5000	28.5000	+1.064%	1	2,737	-69.825%
2026-04-14	27.6500	28.2000	27.6500	28.2000	+14.727%	51	2,748	-69.504%
2026-04-13	23.8000	25.0000	23.5000	24.5800	-3.909%	69	2,748	-65.012%
2026-04-10	25.5800	25.5800	25.5800	25.5800	+12.193%	3	2,719	-66.380%
2026-04-06	22.8000	22.8000	22.8000	22.8000	+8.057%	1	2,719	-62.281%
2026-04-02	21.0800	21.1600	21.0800	21.1000	-16.103%	9	2,719	-59.242%
2026-04-01	25.0700	25.1500	25.0700	25.1500	+17.249%	5	2,719	-65.805%
2026-03-30	21.8200	21.8200	21.4500	21.4500	0.000%	6	2,719	-59.907%
2026-03-27	21.4500	21.4500	21.4500	21.4500	+12.895%	1	2,724	-59.907%
2026-03-20	19.8200	20.7500	19.0000	19.0000	-14.875%	4	2,724	-54.737%
2026-03-19	22.3200	22.3200	22.3200	22.3200	-12.915%	4	2,726	-61.470%
2026-03-18	26.7000	26.7000	25.6300	25.6300	-14.395%	4	2,726	-66.446%
2026-03-17	29.9900	29.9900	29.9400	29.9400	+1.733%	2	2,726	-71.276%
2026-03-16	29.4300	29.4300	29.4300	29.4300	-0.440%	11	2,726	-70.778%
2026-03-13	30.1500	30.1500	29.5600	29.5600	-12.285%	3	2,737	-70.907%
2026-03-12	33.6000	33.7000	33.6000	33.7000	+1.384%	18	2,740	-74.481%
2026-03-09	33.2400	33.2400	33.2400	33.2400	+1.714%	2	2,758	-74.128%
2026-03-04	32.9600	32.9600	32.6800	32.6800	+1.333%	13	2,760	-73.684%
2026-03-03	29.2500	32.2500	29.2500	32.2500	-22.902%	3	2,747	-73.333%
2026-02-27	42.0000	42.0000	41.8300	41.8300	+16.844%	2	2,745	-79.441%
2026-02-26	35.8000	35.8000	35.8000	35.8000	-6.940%	1	2,745	-75.978%
2026-02-25	38.4700	38.4700	38.4700	38.4700	+1.907%	1	2,744	-77.645%
2026-02-23	37.7500	37.7500	37.7500	37.7500	+37.024%	1	2,744	-77.219%
2026-02-19	27.5500	27.5500	27.5500	27.5500	+1.848%	1	2,745	-68.784%
2026-02-18	27.0500	27.0500	27.0500	27.0500	+15.352%	1	2,746	-68.207%
2026-02-17	23.2300	23.4500	23.2300	23.4500	-11.676%	2	2,746	-63.326%
2026-02-13	26.7700	26.7700	26.5500	26.5500	+5.065%	2	2,746	-67.608%
2026-02-12	25.2700	25.2700	25.2700	25.2700	-17.687%	1	2,746	-65.968%
2026-02-10	30.7000	30.7000	30.7000	30.7000	-4.033%	3	2,746	-71.987%
2026-02-09	31.0000	32.3000	31.0000	31.9900	+16.923%	20	2,749	-73.117%
2026-02-06	25.5300	27.7500	25.5300	27.3600	+0.773%	5	2,749	-68.567%
2026-02-05	27.2400	27.2400	24.7000	27.1500	-26.622%	204	2,750	-68.324%
2026-02-03	37.0000	37.0000	37.0000	37.0000	+22.314%	1	2,750	-76.757%
2026-02-02	30.2500	30.2500	30.2500	30.2500	-30.826%	1	2,750	-71.570%
2026-01-30	43.7300	43.7300	43.7300	43.7300	-25.490%	1	2,750	-80.334%
2026-01-29	58.6900	58.6900	58.6900	58.6900	+24.028%	1	2,750	-85.347%
2026-01-23	46.2200	47.3200	46.0000	47.3200	+16.552%	7	2,750	-81.826%
2026-01-21	40.6000	40.6000	40.6000	40.6000	-1.719%	1	2,752	-78.818%
2026-01-20	41.3100	41.3100	41.3100	41.3100	+10.160%	1	2,752	-79.182%
2026-01-16	37.5000	37.5000	37.5000	37.5000	-4.166%	2	2,752	-77.067%
2026-01-15	38.9000	39.1300	38.9000	39.1300	-1.683%	2,743	2,752	-78.022%
2026-01-14	39.8000	39.8000	39.8000	39.8000	+20.716%	1	13	-78.392%
2026-01-12	32.9700	32.9700	32.9700	32.9700	+31.355%	9	12	-73.916%
2026-01-08	23.9700	25.1000	23.9700	25.1000	0.000%	5	4	-65.737%