Dark

SLV20260821C65
SLV Aug 21 2026 65.00 Call (SLV260821C00065000)
option OPRA

EOD

Jul 30, 2026

0.2100+31.250%(+0.0500)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.2100	0.1600	0.2100	+31.250%	188	28,826	0.000%
2026-07-29	0.1600	0.2000	0.1500	0.1600	0.000%	294	28,735	+31.250%
2026-07-28	0.1700	0.1900	0.1500	0.1600	-30.435%	117	28,733	+31.250%
2026-07-27	0.2400	0.2500	0.1900	0.2300	-4.167%	4,929	28,771	-8.696%
2026-07-24	0.1500	0.2800	0.1500	0.2400	0.000%	170	26,504	-12.500%
2026-07-23	0.3000	0.3000	0.2300	0.2400	-42.857%	234	26,660	-12.500%
2026-07-22	0.3200	0.5700	0.3200	0.4200	+35.484%	1,699	26,775	-50.000%
2026-07-21	0.2800	0.3500	0.2700	0.3100	+47.619%	1,587	26,344	-32.258%
2026-07-20	0.2200	0.2300	0.1900	0.2100	+5.000%	5,542	25,766	0.000%
2026-07-17	0.2200	0.2300	0.2000	0.2000	-13.043%	214	21,653	+5.000%
2026-07-16	0.2700	0.2700	0.2200	0.2300	-28.125%	224	21,643	-8.696%
2026-07-15	0.3600	0.3600	0.2800	0.3200	-15.789%	425	21,733	-34.375%
2026-07-14	0.4800	0.4800	0.3800	0.3800	+11.765%	423	21,829	-44.737%
2026-07-13	0.4100	0.4300	0.3200	0.3400	-30.612%	595	21,826	-38.235%
2026-07-10	0.5200	0.5800	0.4600	0.4900	-19.672%	237	21,955	-57.143%
2026-07-09	0.6600	0.7200	0.6100	0.6100	+7.018%	235	21,964	-65.574%
2026-07-08	0.5800	0.6100	0.5000	0.5700	-24.000%	5,418	21,897	-63.158%
2026-07-07	0.9100	0.9800	0.6900	0.7500	-29.907%	3,981	19,694	-72.000%
2026-07-06	1.0300	1.1200	0.9900	1.0700	+9.184%	499	22,174	-80.374%
2026-07-02	1.0000	1.2000	0.9400	0.9800	+15.294%	600	22,205	-78.571%
2026-07-01	0.7700	1.0500	0.7700	0.8500	+8.974%	596	22,205	-75.294%
2026-06-30	0.8200	0.9900	0.7800	0.7800	+13.043%	5,432	22,143	-73.077%
2026-06-29	0.7800	0.8000	0.6700	0.6900	-21.591%	1,418	17,193	-69.565%
2026-06-26	0.8400	1.0100	0.8300	0.8800	+10.000%	246	16,487	-76.136%
2026-06-25	0.8000	0.9000	0.7300	0.8000	+9.589%	798	16,568	-73.750%
2026-06-24	0.9000	0.9500	0.6300	0.7300	-38.655%	1,705	16,607	-71.233%
2026-06-23	1.5400	1.5400	1.1500	1.1900	-40.796%	12,392	15,693	-82.353%
2026-06-22	2.6800	2.7000	1.9600	2.0100	-19.600%	332	5,227	-89.552%
2026-06-18	3.0500	3.1000	2.3100	2.5000	-21.875%	536	4,435	-91.600%
2026-06-17	4.1500	4.8700	3.0500	3.2000	-22.705%	2,015	4,435	-93.438%
2026-06-16	4.3500	4.4000	3.8400	4.1400	-3.721%	329	4,435	-94.928%
2026-06-15	4.9000	4.9500	4.2400	4.3000	+19.444%	694	3,887	-95.116%
2026-06-12	3.5000	3.8500	3.2000	3.6000	-1.907%	436	3,887	-94.167%
2026-06-11	2.5000	3.8200	2.4800	3.6700	+41.154%	1,533	3,887	-94.278%
2026-06-10	2.7000	3.0300	2.5700	2.6000	-8.772%	201	2,810	-91.923%
2026-06-09	3.7500	3.8300	2.7000	2.8500	-25.000%	315	2,748	-92.632%
2026-06-08	3.9500	4.0500	3.6000	3.8000	+3.825%	407	2,752	-94.474%
2026-06-05	4.9200	5.0000	3.6600	3.6600	-43.692%	690	2,547	-94.262%
2026-06-04	6.8000	6.8000	6.4000	6.5000	+2.362%	5	2,365	-96.769%
2026-06-03	6.6500	6.6500	6.1600	6.3500	-14.189%	74	2,365	-96.693%
2026-06-02	7.9000	8.0400	7.4000	7.4000	+0.271%	7	2,336	-97.162%
2026-06-01	7.0000	7.4400	6.8900	7.3800	-5.385%	28	2,335	-97.154%
2026-05-29	7.9500	8.5500	7.5000	7.8000	-3.704%	80	2,316	-97.308%
2026-05-28	6.9000	8.1500	6.6500	8.1000	+9.017%	49	2,312	-97.407%
2026-05-27	7.5800	7.5800	7.3400	7.4300	-17.901%	113	2,291	-97.174%
2026-05-26	8.6700	9.0500	8.4100	9.0500	+7.738%	122	2,383	-97.680%
2026-05-22	8.6100	8.6300	8.4000	8.4000	-10.256%	4	2,323	-97.500%
2026-05-21	8.6700	9.3600	8.6700	9.3600	+5.287%	3	2,324	-97.756%
2026-05-20	8.1700	9.1500	8.1700	8.8900	+11.824%	88	2,324	-97.638%
2026-05-19	8.1000	8.6000	7.9000	7.9500	-22.059%	99	2,346	-97.358%
2026-05-18	10.4500	10.8400	9.7500	10.2000	+6.472%	138	2,346	-97.941%
2026-05-15	9.9600	10.3200	9.5800	9.5800	-33.472%	230	2,346	-97.808%
2026-05-14	15.4900	15.4900	14.4000	14.4000	-20.222%	12	2,268	-98.542%
2026-05-13	17.8000	19.2700	17.8000	18.0500	+5.556%	32	2,269	-98.837%
2026-05-12	15.5100	17.1000	14.5100	17.1000	+1.484%	63	2,269	-98.772%
2026-05-11	16.1000	16.8500	15.5900	16.8500	+41.004%	53	2,269	-98.754%
2026-05-08	13.0500	13.1000	11.9500	11.9500	+2.575%	88	2,244	-98.243%
2026-05-07	12.5000	13.5500	11.6500	11.6500	+15.347%	108	2,266	-98.197%
2026-05-06	9.6400	10.2400	9.6300	10.1000	+33.952%	111	2,277	-97.921%
2026-05-05	7.7400	7.7400	7.5400	7.5400	+2.585%	9	2,293	-97.215%
2026-05-04	8.0000	8.0000	7.3500	7.3500	-18.605%	15	2,293	-97.143%
2026-05-01	8.8500	9.6700	8.8500	9.0300	+14.594%	42	2,284	-97.674%
2026-04-30	7.8000	7.9000	7.4000	7.8800	+15.036%	72	2,284	-97.335%
2026-04-29	7.0500	7.0500	6.5900	6.8500	-11.039%	102	2,282	-96.934%
2026-04-28	7.6800	7.8500	7.4000	7.7000	-17.647%	31	2,239	-97.273%
2026-04-27	9.2700	9.3500	9.2700	9.3500	-7.609%	2	2,237	-97.754%
2026-04-24	10.0000	10.2000	9.8100	10.1200	+3.795%	27	2,237	-97.925%
2026-04-23	10.3500	10.3500	9.7500	9.7500	-12.869%	50	2,237	-97.846%
2026-04-22	11.0700	11.3000	11.0700	11.1900	+9.814%	9	2,259	-98.123%
2026-04-21	11.2800	11.2800	10.1900	10.1900	-20.078%	36	2,266	-97.939%
2026-04-20	12.9000	12.9000	12.7500	12.7500	-10.526%	3	2,266	-98.353%
2026-04-17	14.5500	14.6000	14.2500	14.2500	+18.750%	11	2,268	-98.526%
2026-04-16	12.3300	12.3300	12.0000	12.0000	-5.882%	4	2,270	-98.250%
2026-04-15	12.8000	13.6400	12.7200	12.7500	-2.299%	131	2,273	-98.353%
2026-04-14	12.2000	13.0500	12.1500	13.0500	+26.699%	170	2,272	-98.391%
2026-04-13	9.8500	10.5000	9.8500	10.3000	-8.930%	71	2,187	-97.961%
2026-04-10	11.5000	11.6600	11.1900	11.3100	+0.266%	12	2,186	-98.143%
2026-04-09	10.9600	11.2800	10.9600	11.2800	+7.429%	8	2,183	-98.138%
2026-04-08	12.1000	12.1500	10.5000	10.5000	+0.575%	10	2,180	-98.000%
2026-04-07	9.7100	10.4400	8.9500	10.4400	-0.571%	141	2,184	-97.989%
2026-04-06	10.3700	10.6000	10.2500	10.5000	+0.671%	97	2,192	-98.000%
2026-04-02	9.8500	10.5800	9.8500	10.4300	-11.834%	7	2,270	-97.987%
2026-04-01	12.0000	12.1900	11.8300	11.8300	-3.586%	66	2,270	-98.225%
2026-03-31	11.0400	12.2700	10.9000	12.2700	+25.204%	287	2,272	-98.289%
2026-03-30	10.1000	10.4000	9.7700	9.8000	-2.970%	27	2,395	-97.857%
2026-03-27	8.5600	10.6100	8.5600	10.1000	+12.849%	86	2,377	-97.921%
2026-03-26	8.7000	9.3400	8.0000	8.9500	-12.255%	343	2,365	-97.654%
2026-03-25	11.0000	11.0000	10.1900	10.2000	+11.720%	64	2,159	-97.941%
2026-03-24	8.6000	9.2500	8.6000	9.1300	-1.297%	16	2,162	-97.700%
2026-03-23	8.1100	9.4800	8.1100	9.2500	+16.352%	56	2,162	-97.730%
2026-03-20	9.2300	9.5500	7.8500	7.9500	-19.207%	1,576	2,152	-97.358%
2026-03-19	8.0000	9.9000	7.9600	9.8400	-16.610%	163	877	-97.866%
2026-03-18	12.4600	12.4600	11.8000	11.8000	-16.014%	21	783	-98.220%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-10.281%	5	783	-98.505%
2026-03-16	15.8500	15.9000	14.9900	15.6600	-7.991%	223	783	-98.659%
2026-03-13	16.9700	17.0200	16.9700	17.0200	-21.204%	2	769	-98.766%
2026-03-10	22.2500	22.4000	21.6000	21.6000	+8.434%	8	771	-99.028%
2026-03-09	18.6100	19.9200	18.6100	19.9200	+11.847%	3	766	-98.946%
2026-03-05	17.8100	17.8100	17.8100	17.8100	-7.191%	1	767	-98.821%
2026-03-04	19.1900	19.1900	19.1900	19.1900	-0.052%	4	767	-98.906%
2026-03-03	17.8300	19.2000	17.8300	19.2000	-18.747%	15	767	-98.906%
2026-03-02	24.0000	24.0700	22.4300	23.6300	-11.664%	42	771	-99.111%
2026-02-27	26.0000	27.3500	26.0000	26.7500	+24.825%	1,010	781	-99.215%
2026-02-26	21.4300	21.4300	21.4300	21.4300	-11.629%	2	1,509	-99.020%
2026-02-25	25.2000	25.2000	24.2500	24.2500	+4.571%	5	1,510	-99.134%
2026-02-24	23.5000	23.9400	22.9800	23.1900	-8.267%	45	1,510	-99.094%
2026-02-23	22.0700	25.2800	22.0700	25.2800	+21.714%	28	1,528	-99.169%
2026-02-20	16.8200	20.7700	16.8200	20.7700	+41.969%	35	1,547	-98.989%
2026-02-19	13.7700	15.0100	13.7700	14.6300	+5.632%	19	1,536	-98.565%
2026-02-18	13.3000	14.0000	13.3000	13.8500	+32.536%	17	1,541	-98.484%
2026-02-17	11.5500	11.5500	10.4500	10.4500	-23.162%	1,033	1,531	-97.990%
2026-02-13	13.8000	13.8600	13.2500	13.6000	+5.508%	113	724	-98.456%
2026-02-12	18.1900	18.1900	12.7000	12.8900	-33.557%	401	724	-98.371%
2026-02-11	19.5700	19.5700	19.4000	19.4000	+10.541%	4	771	-98.918%
2026-02-10	17.3500	17.5500	17.0100	17.5500	-13.119%	8	769	-98.803%
2026-02-09	17.4500	20.2000	17.4500	20.2000	+28.254%	27	769	-98.960%
2026-02-06	14.2400	15.7500	14.2400	15.7500	+22.568%	395	788	-98.667%
2026-02-05	13.9000	15.7100	12.8500	12.8500	-41.109%	364	477	-98.366%
2026-02-04	25.0000	25.0000	20.4000	21.8200	+5.922%	10	587	-99.038%
2026-02-03	21.0700	22.9500	20.2000	20.6000	+22.619%	5	588	-98.981%
2026-02-02	18.5900	18.5900	14.1500	16.8000	-13.625%	308	587	-98.750%
2026-01-30	30.5700	31.5200	15.9000	19.4500	-49.415%	30	393	-98.920%
2026-01-27	37.6900	38.8500	36.4500	38.4500	+2.670%	57	399	-99.454%
2026-01-26	43.6500	43.6500	37.4500	37.4500	+16.849%	37	421	-99.439%
2026-01-23	29.6200	32.0500	29.6200	32.0500	+19.145%	46	397	-99.345%
2026-01-22	25.5500	27.2700	25.5500	26.9000	+6.324%	85	411	-99.219%
2026-01-21	26.1000	26.1000	25.3000	25.3000	-1.824%	8	436	-99.170%
2026-01-20	26.1700	26.4500	25.7700	25.7700	+15.045%	34	431	-99.185%
2026-01-16	21.9000	22.4000	21.4000	22.4000	-10.543%	56	417	-99.063%
2026-01-15	22.7000	25.0400	22.7000	25.0400	+2.539%	27	417	-99.161%
2026-01-14	23.7000	24.4200	23.7000	24.4200	+17.291%	9	400	-99.140%
2026-01-13	20.7600	21.4000	20.7600	20.8200	+11.040%	3	402	-98.991%
2026-01-12	18.2000	19.2000	18.2000	18.7500	+29.758%	28	402	-98.880%
2026-01-09	14.6500	14.6500	14.4500	14.4500	+14.501%	6	406	-98.547%
2026-01-08	11.4000	12.6200	11.3700	12.6200	-8.947%	86	400	-98.336%
2026-01-07	13.7000	14.3900	12.9200	13.8600	-11.438%	99	322	-98.485%
2026-01-06	14.7000	16.0000	14.7000	15.6500	+26.823%	33	243	-98.658%
2026-01-05	12.4000	13.2500	12.1500	12.3400	+18.426%	72	236	-98.298%
2026-01-02	11.3600	11.4500	9.8500	10.4200	+5.040%	192	236	-97.985%
2025-12-31	10.7400	11.1500	9.2500	9.9200	0.000%	56	0	-97.883%