Dark

SLV20260821C50
SLV Aug 21 2026 50.00 Call (SLV260821C00050000)
option OPRA

EOD

Jul 30, 2026

4.55+14.035%(+0.56)995

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8100	4.5700	3.6500	4.5500	+14.035%	995	21,029	0.000%
2026-07-29	3.3200	4.2400	3.0800	3.9900	+21.646%	13,236	22,435	+14.035%
2026-07-28	3.2000	3.5000	3.0000	3.2800	-21.905%	200	11,289	+38.720%
2026-07-27	4.4600	4.5000	3.9800	4.2000	+3.194%	166	11,265	+8.333%
2026-07-24	4.0000	4.5000	4.0000	4.0700	+6.266%	177	11,261	+11.794%
2026-07-23	4.3500	4.3500	3.4500	3.8300	-26.346%	221	11,259	+18.799%
2026-07-22	5.0300	6.0000	5.0000	5.2000	+14.537%	322	11,256	-12.500%
2026-07-21	4.4500	4.8500	4.3000	4.5400	+36.336%	1,371	11,787	+0.220%
2026-07-20	3.4000	3.6500	3.2500	3.3300	+3.416%	361	12,107	+36.637%
2026-07-17	2.7200	3.2500	2.6400	3.2200	+5.574%	1,721	12,040	+41.304%
2026-07-16	3.2000	3.4500	2.8800	3.0500	-25.791%	908	10,949	+49.180%
2026-07-15	4.6000	4.6000	3.5900	4.1100	-13.474%	694	10,906	+10.706%
2026-07-14	5.1000	5.3500	4.6800	4.7500	+14.458%	251	10,891	-4.211%
2026-07-13	4.8200	4.8500	4.0000	4.1500	-25.225%	3,146	10,898	+9.639%
2026-07-10	5.1000	5.6900	5.1000	5.5500	-4.310%	114	8,591	-18.018%
2026-07-09	5.3500	6.3000	5.3500	5.8000	+13.503%	3,148	8,524	-21.552%
2026-07-08	5.0500	5.2500	4.4200	5.1100	-11.897%	374	6,286	-10.959%
2026-07-07	6.9500	7.0500	5.8000	5.8000	-22.667%	76	6,339	-21.552%
2026-07-06	7.3200	7.6500	7.1500	7.5000	+15.385%	110	6,336	-39.333%
2026-07-02	6.7000	7.6500	6.4500	6.5000	+12.069%	90	6,306	-30.000%
2026-07-01	5.6000	6.7500	5.6000	5.8000	+0.870%	67	6,306	-21.552%
2026-06-30	5.7500	6.6500	5.6500	5.7500	+9.524%	2,103	6,315	-20.870%
2026-06-29	5.4700	5.5500	5.0000	5.2500	-7.895%	195	4,477	-13.333%
2026-06-26	5.6000	6.3000	5.4500	5.7000	+8.571%	393	4,444	-20.175%
2026-06-25	5.5000	5.8800	5.0000	5.2500	+5.000%	276	4,476	-13.333%
2026-06-24	5.9500	6.2100	4.4000	5.0000	-34.980%	4,815	4,505	-9.000%
2026-06-23	8.1000	8.1000	7.6900	7.6900	-28.198%	112	822	-40.832%
2026-06-18	11.8000	11.8000	10.7100	10.7100	-26.240%	25	738	-57.516%
2026-06-16	14.5200	14.5200	14.5200	14.5200	+1.895%	1	738	-68.664%
2026-06-15	15.2000	15.3000	14.2500	14.2500	+12.916%	18	647	-68.070%
2026-06-12	11.8000	13.0000	11.4700	12.6200	+28.776%	149	647	-63.946%
2026-06-11	9.8800	10.0500	9.7300	9.8000	-5.314%	17	647	-53.571%
2026-06-10	10.5500	10.7300	10.3500	10.3500	-2.081%	37	650	-56.039%
2026-06-09	12.0500	12.0500	10.5700	10.5700	-18.062%	8	638	-56.954%
2026-06-08	13.2500	13.3000	12.9000	12.9000	+3.200%	8	637	-64.729%
2026-06-05	15.0000	15.0000	12.5000	12.5000	-31.507%	157	637	-63.600%
2026-06-04	18.2500	18.2500	18.2500	18.2500	+7.988%	4	509	-75.068%
2026-06-03	17.6000	17.6300	16.9000	16.9000	-9.867%	6	511	-73.077%
2026-06-02	18.7500	18.7500	18.7500	18.7500	-0.266%	1	507	-75.733%
2026-06-01	17.7800	18.8000	17.7800	18.8000	-3.590%	2	507	-75.798%
2026-05-28	17.5000	19.5000	17.5000	19.5000	+6.557%	6	508	-76.667%
2026-05-27	18.0000	18.4000	18.0000	18.3000	-11.165%	3	509	-75.137%
2026-05-26	20.6000	20.6000	20.6000	20.6000	+4.146%	2	507	-77.913%
2026-05-21	19.7800	19.7800	19.7800	19.7800	-1.982%	1	509	-76.997%
2026-05-20	20.0000	20.1800	20.0000	20.1800	+7.914%	5	509	-77.453%
2026-05-19	18.2000	18.7000	18.0000	18.7000	-11.374%	11	512	-75.668%
2026-05-18	20.7500	21.1000	20.7500	21.1000	+2.927%	11	512	-78.436%
2026-05-15	20.9500	20.9500	20.3000	20.5000	-25.698%	5	512	-77.805%
2026-05-14	27.7000	27.7000	27.5900	27.5900	-9.392%	4	519	-83.509%
2026-05-13	30.0000	30.9600	30.0000	30.4500	+3.396%	15	520	-85.057%
2026-05-12	29.4500	29.4500	29.4500	29.4500	+4.804%	1	520	-84.550%
2026-05-11	27.8500	28.5900	27.3700	28.1000	+18.565%	13	520	-83.808%
2026-05-08	23.7000	23.7000	23.7000	23.7000	+3.720%	3	508	-80.802%
2026-05-07	25.3500	25.3500	22.8500	22.8500	+7.277%	11	505	-80.088%
2026-05-06	21.1700	21.3000	21.1700	21.3000	+18.663%	11	505	-78.638%
2026-05-05	18.1000	18.2000	17.9500	17.9500	+2.571%	19	516	-74.652%
2026-05-04	17.5900	17.5900	17.5000	17.5000	-13.151%	3	515	-74.000%
2026-05-01	19.8000	20.1500	19.8000	20.1500	+13.202%	7	517	-77.419%
2026-04-30	17.8000	17.8000	17.8000	17.8000	+12.091%	1	517	-74.438%
2026-04-29	16.3200	16.3200	15.8800	15.8800	-11.136%	32	518	-71.348%
2026-04-28	17.8700	17.8700	17.8700	17.8700	-9.059%	1	538	-74.538%
2026-04-27	19.6500	19.6500	19.6500	19.6500	-3.676%	2	537	-76.845%
2026-04-24	20.3000	20.8500	20.3000	20.4000	-0.730%	33	539	-77.696%
2026-04-23	20.5500	20.5500	20.5500	20.5500	-6.591%	1	516	-77.859%
2026-04-22	22.2500	22.2500	22.0000	22.0000	+4.762%	53	517	-79.318%
2026-04-21	22.8400	22.8400	21.0000	21.0000	-11.802%	15	456	-78.333%
2026-04-20	23.7200	23.8100	23.7200	23.8100	-8.948%	3	456	-80.890%
2026-04-17	26.3500	26.3500	26.0500	26.1500	+13.844%	3	456	-82.600%
2026-04-16	22.9700	22.9700	22.9700	22.9700	-4.292%	1	457	-80.192%
2026-04-15	24.0000	24.0000	24.0000	24.0000	+0.756%	1	456	-81.042%
2026-04-14	23.3700	23.8400	23.3700	23.8200	+23.676%	12	455	-80.898%
2026-04-13	19.4000	19.4000	19.2600	19.2600	-9.365%	14	447	-76.376%
2026-04-10	21.2500	21.2500	21.2500	21.2500	+5.146%	5	447	-78.588%
2026-04-08	21.7700	21.8500	19.5200	20.2100	+12.591%	49	442	-77.486%
2026-04-07	17.9500	17.9500	17.9500	17.9500	-6.266%	1	450	-74.652%
2026-04-06	19.0000	19.1500	19.0000	19.1500	+0.789%	21	450	-76.240%
2026-04-02	17.8000	19.0000	17.8000	19.0000	-10.588%	413	349	-76.053%
2026-04-01	21.2500	21.2500	21.2500	21.2500	-0.235%	20	349	-78.588%
2026-03-31	21.3000	21.3000	21.3000	21.3000	+15.260%	5	332	-78.638%
2026-03-27	18.4800	18.4800	18.4800	18.4800	+12.000%	2	327	-75.379%
2026-03-26	16.0900	16.7700	16.0900	16.5000	-12.652%	254	328	-72.424%
2026-03-25	18.8900	18.8900	18.8900	18.8900	+10.339%	2	242	-75.913%
2026-03-24	17.1200	17.1200	17.1200	17.1200	+3.758%	1	240	-73.423%
2026-03-23	17.2000	17.2000	16.5000	16.5000	+1.538%	7	239	-72.424%
2026-03-20	16.2500	16.2500	16.2500	16.2500	-11.781%	127	240	-72.000%
2026-03-19	15.1800	18.4200	15.1800	18.4200	-13.764%	214	218	-75.299%
2026-03-18	22.1000	22.1000	21.3600	21.3600	-12.816%	12	343	-78.699%
2026-03-17	25.9000	25.9000	24.4000	24.5000	-12.029%	211	354	-81.429%
2026-03-13	27.8500	27.8500	27.8500	27.8500	-6.606%	5	185	-83.662%
2026-03-12	29.8200	29.8200	29.8200	29.8200	-10.612%	5	190	-84.742%
2026-03-10	32.8500	33.3600	32.8500	33.3600	+24.015%	3	185	-86.361%
2026-03-05	26.9000	26.9000	26.9000	26.9000	-5.282%	1	186	-83.086%
2026-03-03	26.1500	28.4000	26.1500	28.4000	-18.273%	10	187	-83.979%
2026-03-02	34.7500	34.7500	34.7500	34.7500	-7.110%	10	190	-86.906%
2026-02-27	37.0000	37.4100	37.0000	37.4100	+7.192%	3	200	-87.837%
2026-02-25	34.6000	34.9000	34.6000	34.9000	+4.805%	7	199	-86.963%
2026-02-24	33.0000	33.3000	33.0000	33.3000	+3.192%	10	199	-86.336%
2026-02-23	32.4800	33.1500	32.2700	32.2700	+7.459%	10	199	-85.900%
2026-02-20	27.5000	30.0300	27.5000	30.0300	+28.060%	3	201	-84.848%
2026-02-19	23.0000	23.4500	23.0000	23.4500	+1.078%	2	204	-80.597%
2026-02-18	22.7100	23.2000	22.7000	23.2000	+18.367%	17	204	-80.388%
2026-02-17	18.8700	19.6000	18.8700	19.6000	-13.884%	18	204	-76.786%
2026-02-13	23.0000	23.2000	22.7600	22.7600	+0.264%	11	209	-80.009%
2026-02-12	22.7000	22.7000	22.7000	22.7000	-22.393%	1	209	-79.956%
2026-02-11	29.6200	29.6200	29.2500	29.2500	+10.712%	2	208	-84.444%
2026-02-10	28.1200	28.1200	26.4200	26.4200	-7.848%	3	207	-82.778%
2026-02-09	26.5200	28.9000	26.5200	28.6700	+19.958%	92	206	-84.130%
2026-02-06	22.5000	23.9000	22.5000	23.9000	+4.779%	47	187	-80.962%
2026-02-05	22.9000	24.3000	21.3500	22.8100	-28.157%	163	168	-80.053%
2026-02-04	33.4800	33.4800	30.9500	31.7500	-2.816%	25	161	-85.669%
2026-02-03	32.7000	32.7000	32.6700	32.6700	+30.523%	3	150	-86.073%
2026-02-02	24.4900	25.3000	22.7000	25.0300	-8.982%	9	148	-81.822%
2026-01-30	35.8500	35.8500	27.5000	27.5000	-53.532%	13	146	-83.455%
2026-01-29	59.9500	59.9500	59.1800	59.1800	+6.823%	8	133	-92.312%
2026-01-28	54.5000	55.4000	54.5000	55.4000	+12.556%	16	135	-91.787%
2026-01-27	49.2200	49.2200	49.2200	49.2200	-8.000%	1	119	-90.756%
2026-01-26	52.5000	53.5000	52.5000	53.5000	+23.272%	2	118	-91.495%
2026-01-23	41.6600	43.5000	41.6600	43.4000	+12.203%	3	118	-89.516%
2026-01-22	38.6800	38.6800	38.6800	38.6800	+5.886%	1	121	-88.237%
2026-01-21	36.5300	36.5300	36.5300	36.5300	+4.371%	1	121	-87.544%
2026-01-15	33.2500	35.3000	33.2500	35.0000	-2.832%	8	120	-87.000%
2026-01-14	33.7700	36.0200	33.7700	36.0200	+16.607%	70	114	-87.368%
2026-01-13	31.2400	31.8500	30.8900	30.8900	+6.554%	5	102	-85.270%
2026-01-12	28.5000	29.2000	28.4800	28.9900	+20.591%	82	97	-84.305%
2026-01-09	22.9000	24.0400	22.9000	24.0400	+14.204%	9	22	-81.073%
2026-01-08	20.5500	21.0500	20.5500	21.0500	-6.027%	10	22	-78.385%
2026-01-07	22.0500	23.5000	22.0500	22.4000	-9.605%	7	22	-79.688%
2026-01-06	24.7800	24.7800	24.7800	24.7800	+32.231%	5	17	-81.638%
2026-01-02	19.5000	19.5000	18.7200	18.7400	-1.936%	12	12	-75.720%
2025-12-31	19.1100	19.1100	19.1100	19.1100	0.000%	2	0	-76.190%