Dark

SLV20260821C55
SLV Aug 21 2026 55.00 Call (SLV260821C00055000)
option OPRA

EOD

Jul 30, 2026

1.64+49.091%(+0.54)1,072

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1800	1.6500	1.1300	1.6400	+49.091%	1,072	27,507	0.000%
2026-07-29	1.0200	1.6500	1.0000	1.1000	+2.804%	6,879	27,554	+49.091%
2026-07-28	1.1000	1.1800	0.9700	1.0700	-30.065%	1,173	23,221	+53.271%
2026-07-27	1.6700	1.7300	1.4000	1.5300	-0.649%	783	23,043	+7.190%
2026-07-24	1.5200	1.8500	1.4900	1.5400	+1.987%	3,598	23,114	+6.494%
2026-07-23	1.6800	1.6800	1.4200	1.5100	-32.889%	3,237	23,800	+8.609%
2026-07-22	2.0900	2.9100	2.0900	2.2500	+23.626%	3,485	22,563	-27.111%
2026-07-21	1.8400	2.0500	1.7500	1.8200	+52.941%	13,003	19,481	-9.890%
2026-07-20	1.3300	1.4100	1.1800	1.1900	0.000%	1,152	13,678	+37.815%
2026-07-17	1.0600	1.2800	1.0100	1.1900	-0.833%	1,688	13,359	+37.815%
2026-07-16	1.3300	1.3700	1.1000	1.2000	-31.818%	1,782	13,125	+36.667%
2026-07-15	2.0000	2.0200	1.4600	1.7600	-18.140%	5,567	13,853	-6.818%
2026-07-14	2.3600	2.4900	2.0300	2.1500	+16.848%	1,406	13,832	-23.721%
2026-07-13	2.1600	2.1600	1.7400	1.8400	-29.231%	2,333	13,379	-10.870%
2026-07-10	2.5400	2.8400	2.5400	2.6000	-10.653%	372	11,697	-36.923%
2026-07-09	2.9500	3.2600	2.8700	2.9100	+17.339%	485	11,692	-43.643%
2026-07-08	2.4300	2.6400	2.1700	2.4800	-22.500%	1,864	11,611	-33.871%
2026-07-07	3.6800	4.0300	2.9600	3.2000	-22.892%	6,749	11,318	-48.750%
2026-07-06	4.1000	4.3200	3.9000	4.1500	+10.667%	1,456	13,038	-60.482%
2026-07-02	3.8000	4.3800	3.4700	3.7500	+26.689%	1,514	11,766	-56.267%
2026-07-01	3.0500	3.9000	2.9600	2.9600	-4.516%	822	11,766	-44.595%
2026-06-30	3.0200	3.7300	3.0000	3.1000	+13.139%	1,356	11,670	-47.097%
2026-06-29	2.9400	2.9500	2.6000	2.7400	-11.613%	990	11,584	-40.146%
2026-06-26	3.0500	3.5500	2.9100	3.1000	+10.714%	2,073	11,002	-47.097%
2026-06-25	2.9700	3.2500	2.5800	2.8000	+6.870%	1,425	10,171	-41.429%
2026-06-24	3.1500	3.5500	2.2900	2.6200	-41.778%	7,922	10,138	-37.405%
2026-06-23	4.9100	4.9900	4.3000	4.5000	-30.124%	6,356	7,524	-63.556%
2026-06-22	6.9700	6.9700	6.4400	6.4400	-8.652%	17	2,135	-74.534%
2026-06-18	8.0500	8.0500	6.7000	7.0500	-12.963%	156	2,128	-76.738%
2026-06-17	10.2200	10.6500	8.1000	8.1000	-20.354%	94	2,128	-79.753%
2026-06-16	10.3900	10.3900	9.7000	10.1700	+0.693%	40	2,128	-83.874%
2026-06-15	11.0000	11.0000	10.0500	10.1000	+16.226%	82	1,995	-83.762%
2026-06-12	8.2000	9.1000	7.9000	8.6900	+2.235%	216	1,995	-81.128%
2026-06-11	6.5500	8.7200	6.4000	8.5000	+32.813%	265	1,995	-80.706%
2026-06-10	7.1200	7.3000	6.4000	6.4000	-8.441%	63	1,903	-74.375%
2026-06-09	8.9000	9.1500	6.9000	6.9900	-22.506%	367	2,084	-76.538%
2026-06-08	9.0200	9.2600	8.6300	9.0200	+0.334%	1,020	2,032	-81.818%
2026-06-05	10.5000	10.6000	8.9900	8.9900	-31.426%	553	1,154	-81.758%
2026-06-04	13.8500	13.8500	13.1100	13.1100	+4.880%	3	1,331	-87.490%
2026-06-03	13.2800	13.2800	12.5000	12.5000	-13.074%	15	1,329	-86.880%
2026-06-01	13.9300	14.3800	13.9300	14.3800	-2.706%	6	1,314	-88.595%
2026-05-29	14.8000	14.8000	14.7800	14.7800	+4.600%	71	1,313	-88.904%
2026-05-28	14.1300	14.1300	14.1300	14.1300	-0.703%	5	1,242	-88.393%
2026-05-27	14.0900	14.2300	14.0900	14.2300	-7.296%	14	1,237	-88.475%
2026-05-26	15.6900	15.7200	15.3500	15.3500	-2.848%	3	1,225	-89.316%
2026-05-21	15.5000	15.8000	15.5000	15.8000	+0.958%	11	1,224	-89.620%
2026-05-20	15.5500	15.6500	15.5500	15.6500	+6.102%	4	1,224	-89.521%
2026-05-19	14.6500	14.7500	14.6500	14.7500	-11.940%	2	1,213	-88.881%
2026-05-18	17.3000	17.4600	16.7500	16.7500	+2.134%	4	1,213	-90.209%
2026-05-15	16.7500	17.0500	16.1000	16.4000	-29.674%	29	1,213	-90.000%
2026-05-14	23.0700	23.3200	23.0500	23.3200	-9.612%	9	1,202	-92.967%
2026-05-13	25.8000	25.8000	25.8000	25.8000	+3.573%	1	1,201	-93.643%
2026-05-12	23.4900	24.9100	23.2500	24.9100	+1.260%	36	1,201	-93.416%
2026-05-11	24.1000	24.6000	24.1000	24.6000	+23.618%	4	1,201	-93.333%
2026-05-08	19.9000	19.9000	19.9000	19.9000	+7.047%	2	1,226	-91.759%
2026-05-07	20.0300	20.4300	18.5900	18.5900	+11.251%	7	1,226	-91.178%
2026-05-06	17.0400	17.1300	16.7100	16.7100	+23.321%	33	1,226	-90.186%
2026-05-05	14.1400	14.1500	13.5500	13.5500	+1.880%	38	1,226	-87.897%
2026-05-04	13.5900	13.5900	13.3000	13.3000	-19.540%	10	1,208	-87.669%
2026-05-01	16.0000	16.5300	16.0000	16.5300	+18.921%	2	1,196	-90.079%
2026-04-30	13.7200	13.9000	13.6100	13.9000	+15.257%	38	1,196	-88.201%
2026-04-29	12.7400	12.7400	12.0600	12.0600	-13.362%	19	1,160	-86.401%
2026-04-28	13.4500	13.9200	13.4500	13.9200	-14.338%	4	1,146	-88.218%
2026-04-24	16.3000	16.3900	16.2500	16.2500	-0.854%	6	1,145	-89.908%
2026-04-23	16.3900	16.3900	16.3900	16.3900	-7.921%	1	1,139	-89.994%
2026-04-22	17.8400	17.8400	17.8000	17.8000	+4.399%	4	1,142	-90.787%
2026-04-21	17.0600	17.0600	17.0500	17.0500	-21.573%	6	1,141	-90.381%
2026-04-17	21.7400	21.7600	21.7400	21.7400	+14.421%	10	1,141	-92.456%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-4.137%	3	1,139	-91.368%
2026-04-15	19.8200	19.8200	19.8200	19.8200	+0.101%	1	1,142	-91.726%
2026-04-14	19.6600	19.8000	19.4700	19.8000	+13.143%	10	1,142	-91.717%
2026-04-10	17.3000	17.7000	17.3000	17.5000	+1.685%	30	1,146	-90.629%
2026-04-09	16.3000	17.2700	16.3000	17.2100	+4.303%	5	1,118	-90.471%
2026-04-08	16.0100	16.5000	16.0100	16.5000	+4.101%	100	1,119	-90.061%
2026-04-06	15.8500	15.8500	15.8500	15.8500	+0.635%	10	1,154	-89.653%
2026-04-02	15.0000	15.7500	14.7900	15.7500	-9.587%	123	1,033	-89.587%
2026-04-01	17.4200	17.4200	17.4200	17.4200	-1.247%	1	1,033	-90.586%
2026-03-31	17.6500	17.6500	17.6400	17.6400	+20.410%	4	1,033	-90.703%
2026-03-30	14.6500	14.6500	14.6500	14.6500	+0.687%	150	1,032	-88.805%
2026-03-27	13.3100	14.8300	13.3100	14.5500	+13.939%	373	882	-88.729%
2026-03-26	13.1500	13.1500	12.7700	12.7700	-14.007%	12	857	-87.157%
2026-03-19	12.8500	14.8500	12.8500	14.8500	-19.381%	4	848	-88.956%
2026-03-18	18.4200	18.4200	18.4200	18.4200	-16.273%	1	846	-91.097%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-24.138%	1	846	-92.545%
2026-03-10	28.2500	29.0000	28.2500	29.0000	+20.833%	6	846	-94.345%
2026-03-04	24.1800	24.1800	24.0000	24.0000	+4.348%	26	846	-93.167%
2026-03-03	23.0000	23.0000	23.0000	23.0000	-26.282%	1	858	-92.870%
2026-03-02	29.9500	31.2000	29.9500	31.2000	-6.866%	6	858	-94.744%
2026-02-27	33.1000	33.7000	33.1000	33.5000	+9.477%	28	857	-95.104%
2026-02-25	31.4000	31.4200	30.6000	30.6000	+4.082%	34	832	-94.641%
2026-02-23	29.4000	29.4000	29.4000	29.4000	+12.000%	31	832	-94.422%
2026-02-20	22.7800	26.2500	22.4700	26.2500	+31.447%	33	813	-93.752%
2026-02-19	20.0400	20.0400	19.9500	19.9700	+1.888%	3	814	-91.788%
2026-02-18	18.5000	19.6500	18.5000	19.6000	+24.051%	21	813	-91.633%
2026-02-17	16.4800	16.8000	15.3500	15.8000	-17.837%	9	793	-89.620%
2026-02-13	19.2300	19.2300	19.2300	19.2300	+10.201%	1	797	-91.472%
2026-02-12	24.6500	24.6500	17.4500	17.4500	-33.090%	662	797	-90.602%
2026-02-11	26.0800	26.0800	26.0800	26.0800	+3.780%	1	252	-93.712%
2026-02-09	22.8700	25.2500	22.8700	25.1300	+20.817%	407	252	-93.474%
2026-02-06	19.6600	20.8000	19.4800	20.8000	+10.874%	10	52	-92.115%
2026-02-05	19.3000	20.0200	18.7500	18.7600	-31.782%	52	52	-91.258%
2026-02-04	30.1400	30.1400	26.7000	27.5000	+9.127%	10	44	-94.036%
2026-02-03	25.4500	25.4500	25.2000	25.2000	+9.044%	3	42	-93.492%
2026-02-02	21.6500	23.1100	21.0000	23.1100	-2.899%	6	41	-92.904%
2026-01-30	38.7000	38.7000	21.8000	23.8000	-55.009%	6	39	-93.109%
2026-01-29	51.5000	52.9000	51.5000	52.9000	+10.025%	2	37	-96.900%
2026-01-26	46.7500	48.0800	46.7500	48.0800	+21.568%	25	36	-96.589%
2026-01-23	38.5000	39.5500	38.5000	39.5500	+15.474%	5	15	-95.853%
2026-01-22	33.4000	34.2500	33.4000	34.2500	+6.366%	2	19	-95.212%
2026-01-21	32.2000	32.2000	32.2000	32.2000	-2.128%	1	17	-94.907%
2026-01-20	33.4200	35.2500	32.7000	32.9000	+11.715%	4	17	-95.015%
2026-01-16	29.3700	29.5200	29.2500	29.4500	-5.579%	13	15	-94.431%
2026-01-15	29.9600	31.1900	29.9600	31.1900	+1.102%	3	15	-94.742%
2026-01-14	30.4000	30.9000	30.4000	30.8500	+14.048%	8	14	-94.684%
2026-01-13	27.3000	28.1000	27.0500	27.0500	+5.788%	6	10	-93.937%
2026-01-12	24.2600	25.5700	24.2600	25.5700	+26.584%	4	12	-93.586%
2026-01-09	20.7000	20.7000	20.2000	20.2000	+14.773%	4	11	-91.881%
2026-01-08	17.6000	17.6000	17.6000	17.6000	-6.383%	1	9	-90.682%
2026-01-07	18.7000	18.8000	18.7000	18.8000	-12.026%	4	9	-91.277%
2026-01-06	21.0000	21.5600	21.0000	21.3700	+46.974%	4	6	-92.326%
2025-12-31	14.5400	14.5400	14.5400	14.5400	0.000%	3	0	-88.721%