Dark

SLV20260821C70
SLV Aug 21 2026 70.00 Call (SLV260821C00070000)
option OPRA

EOD

Jul 30, 2026

0.1200+9.091%(+0.0100)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.1300	0.0800	0.1200	+9.091%	151	33,405	0.000%
2026-07-29	0.1000	0.1500	0.0800	0.1100	+10.000%	1,744	33,452	+9.091%
2026-07-28	0.1000	0.1300	0.0900	0.1000	-28.571%	339	34,656	+20.000%
2026-07-27	0.1400	0.1400	0.1200	0.1400	0.000%	159	34,714	-14.286%
2026-07-24	0.1500	0.1700	0.1400	0.1400	-12.500%	149	34,789	-14.286%
2026-07-23	0.1400	0.1800	0.1400	0.1600	-36.000%	619	34,756	-25.000%
2026-07-22	0.2000	0.3200	0.1900	0.2500	+31.579%	4,663	35,055	-52.000%
2026-07-21	0.1600	0.1900	0.1500	0.1900	+46.154%	3,861	35,613	-36.842%
2026-07-20	0.1300	0.1500	0.1200	0.1300	-7.143%	357	33,685	-7.692%
2026-07-17	0.1400	0.1600	0.1200	0.1400	-12.500%	267	33,801	-14.286%
2026-07-16	0.1700	0.1700	0.1400	0.1600	-15.789%	575	33,939	-25.000%
2026-07-15	0.2100	0.2200	0.1700	0.1900	-17.391%	617	34,191	-36.842%
2026-07-14	0.2500	0.2600	0.2200	0.2300	+15.000%	587	34,302	-47.826%
2026-07-13	0.2600	0.2600	0.2000	0.2000	-35.484%	358	34,308	-40.000%
2026-07-10	0.3000	0.3300	0.2700	0.3100	-8.824%	424	34,355	-61.290%
2026-07-09	0.4000	0.4000	0.3400	0.3400	0.000%	443	34,419	-64.706%
2026-07-08	0.3600	0.3600	0.2900	0.3400	-19.048%	1,636	34,653	-64.706%
2026-07-07	0.5600	0.5600	0.3900	0.4200	-28.814%	477	34,373	-71.429%
2026-07-06	0.5700	0.6300	0.5500	0.5900	+7.273%	161	34,241	-79.661%
2026-07-02	0.5700	0.6800	0.5300	0.5500	+14.583%	341	34,043	-78.182%
2026-07-01	0.4400	0.6100	0.4400	0.4800	+9.091%	399	34,043	-75.000%
2026-06-30	0.4700	0.5700	0.4400	0.4400	+4.762%	817	33,849	-72.727%
2026-06-29	0.4800	0.4800	0.4100	0.4200	-20.755%	417	33,698	-71.429%
2026-06-26	0.5100	0.6000	0.5000	0.5300	+10.417%	741	33,511	-77.358%
2026-06-25	0.4700	0.5400	0.4200	0.4800	+9.091%	2,081	33,226	-75.000%
2026-06-24	0.5000	0.5400	0.3600	0.4400	-33.333%	6,308	32,245	-72.727%
2026-06-23	0.8900	0.9300	0.6100	0.6600	-41.071%	3,097	27,599	-81.818%
2026-06-22	1.5200	1.5900	1.0700	1.1200	-24.832%	2,048	28,244	-89.286%
2026-06-18	1.9200	1.9400	1.3600	1.4900	-22.798%	2,177	25,384	-91.946%
2026-06-17	2.5600	3.1500	1.9200	1.9300	-24.314%	4,838	25,384	-93.782%
2026-06-16	2.8300	2.8300	2.3800	2.5500	-6.934%	1,547	25,384	-95.294%
2026-06-15	3.0500	3.2000	2.7000	2.7400	+16.596%	2,425	24,463	-95.620%
2026-06-12	2.2800	2.5200	2.0200	2.3500	-2.893%	478	24,463	-94.894%
2026-06-11	1.5900	2.5300	1.5900	2.4200	+50.311%	2,847	24,463	-95.041%
2026-06-10	1.7100	1.9900	1.5900	1.6100	-11.050%	1,124	23,881	-92.547%
2026-06-09	2.4400	2.6000	1.7000	1.8100	-25.820%	1,460	23,820	-93.370%
2026-06-08	2.5300	2.6100	2.3200	2.4400	+6.087%	893	23,786	-95.082%
2026-06-05	3.4000	3.4000	2.3000	2.3000	-47.608%	1,970	23,614	-94.783%
2026-06-04	4.7900	4.8500	4.2000	4.3900	+4.524%	1,153	23,468	-97.267%
2026-06-03	4.7000	4.7000	4.2000	4.2000	-18.447%	896	23,104	-97.143%
2026-06-02	5.5500	5.7500	5.1500	5.1500	+0.980%	327	23,462	-97.670%
2026-06-01	5.2500	5.4000	4.8500	5.1000	-8.929%	245	23,251	-97.647%
2026-05-29	5.6400	6.2000	5.2000	5.6000	-2.098%	1,304	23,118	-97.857%
2026-05-28	4.8500	5.9000	4.6500	5.7200	+8.952%	1,554	23,041	-97.902%
2026-05-27	5.3500	5.6000	5.2500	5.2500	-20.455%	247	21,859	-97.714%
2026-05-26	6.3200	6.6400	6.1000	6.6000	+7.317%	171	21,787	-98.182%
2026-05-22	6.6000	6.6000	5.9500	6.1500	-12.518%	291	21,740	-98.049%
2026-05-21	6.0300	7.1900	5.9000	7.0300	+4.925%	1,235	21,686	-98.293%
2026-05-20	6.3000	6.9300	5.9500	6.7000	+13.559%	1,101	21,686	-98.209%
2026-05-19	6.0500	6.7300	5.9000	5.9000	-24.841%	635	21,325	-97.966%
2026-05-18	8.1800	8.4300	7.3500	7.8500	+6.081%	435	21,325	-98.471%
2026-05-15	7.9500	8.0500	7.3800	7.4000	-35.371%	1,727	21,325	-98.378%
2026-05-14	12.9000	12.9000	11.4000	11.4500	-22.373%	239	20,545	-98.952%
2026-05-13	14.0000	16.0500	13.9500	14.7500	+3.873%	284	20,475	-99.186%
2026-05-12	12.6000	14.2000	11.9100	14.2000	+4.412%	183	20,475	-99.155%
2026-05-11	13.0500	13.8400	12.2200	13.6000	+39.487%	312	20,475	-99.118%
2026-05-08	10.2500	10.3000	9.2500	9.7500	+13.109%	131	20,515	-98.769%
2026-05-07	9.7600	10.7500	8.6200	8.6200	+12.533%	347	20,490	-98.608%
2026-05-06	7.2500	7.8500	7.2500	7.6600	+42.910%	1,283	20,648	-98.433%
2026-05-05	5.7500	5.9500	5.3500	5.3600	-3.249%	73	20,386	-97.761%
2026-05-04	5.7500	6.0000	5.4500	5.5400	-16.188%	159	20,343	-97.834%
2026-05-01	6.2000	7.3500	6.2000	6.6100	+13.966%	493	20,296	-98.185%
2026-04-30	5.8000	5.8500	5.4500	5.8000	+16.000%	237	20,296	-97.931%
2026-04-29	5.0500	5.1500	4.7500	5.0000	-12.281%	5,393	20,238	-97.600%
2026-04-28	5.7500	5.8500	5.5000	5.7000	-18.571%	185	15,952	-97.895%
2026-04-27	7.1000	7.1000	6.8800	7.0000	-7.895%	35	15,896	-98.286%
2026-04-24	7.4000	8.1000	7.4000	7.6000	+1.064%	318	15,894	-98.421%
2026-04-23	7.7000	8.0800	7.5200	7.5200	-14.057%	167	15,848	-98.404%
2026-04-22	8.6800	9.0200	8.6800	8.7500	+5.422%	50	15,880	-98.629%
2026-04-21	9.1500	9.4300	8.1000	8.3000	-17.413%	492	15,850	-98.554%
2026-04-20	10.4500	10.4600	10.0000	10.0500	-10.587%	54	15,850	-98.806%
2026-04-17	11.6500	12.1500	11.2000	11.2400	+15.996%	110	15,859	-98.932%
2026-04-16	10.3000	10.3500	9.4800	9.6900	-6.827%	401	15,832	-98.762%
2026-04-15	10.3600	11.2000	10.2500	10.4000	-2.713%	92	15,815	-98.846%
2026-04-14	9.2800	10.7000	9.2800	10.6900	+27.871%	455	15,807	-98.877%
2026-04-13	7.8200	8.4000	7.7300	8.3600	-7.111%	89	15,776	-98.565%
2026-04-10	9.0500	9.3600	8.9700	9.0000	-0.442%	221	15,774	-98.667%
2026-04-09	8.9000	9.3500	8.4700	9.0400	+1.573%	62	15,753	-98.673%
2026-04-08	10.0000	10.0000	8.4500	8.9000	+5.325%	181	15,760	-98.652%
2026-04-07	7.8700	8.5700	7.4000	8.4500	-1.744%	294	15,748	-98.580%
2026-04-06	8.5400	8.6000	8.3400	8.6000	-0.578%	466	15,801	-98.605%
2026-04-02	7.7500	8.6800	7.6600	8.6500	-11.464%	563	15,757	-98.613%
2026-04-01	10.0000	10.2000	9.6500	9.7700	-4.683%	1,221	15,757	-98.772%
2026-03-31	9.2000	10.2600	9.2000	10.2500	+25.306%	878	15,064	-98.829%
2026-03-30	8.5500	8.5700	8.1000	8.1800	-3.195%	31	14,667	-98.533%
2026-03-27	7.2000	8.9000	7.2000	8.4500	+12.667%	101	14,676	-98.580%
2026-03-26	7.1500	7.7000	6.6000	7.5000	-11.243%	202	14,656	-98.400%
2026-03-25	9.0000	9.2000	8.3200	8.4500	+11.184%	472	14,778	-98.580%
2026-03-24	7.0100	7.9000	7.0100	7.6000	+2.703%	187	14,880	-98.421%
2026-03-23	6.6100	7.8500	6.4500	7.4000	+15.625%	266	14,864	-98.378%
2026-03-20	7.6000	7.7500	6.2500	6.4000	-20.988%	2,265	14,989	-98.125%
2026-03-19	6.9500	8.1000	6.3400	8.1000	-17.008%	1,506	14,485	-98.519%
2026-03-18	10.3500	10.5200	9.7500	9.7600	-17.707%	398	14,117	-98.770%
2026-03-17	12.7500	12.7500	11.8600	11.8600	-9.810%	25	14,131	-98.988%
2026-03-16	13.4500	13.7500	12.9000	13.1500	-4.155%	675	14,131	-99.087%
2026-03-13	14.6000	14.6000	13.0000	13.7200	-15.309%	62	13,905	-99.125%
2026-03-12	17.3800	17.3800	16.2000	16.2000	-5.374%	30	13,900	-99.259%
2026-03-11	16.5000	17.1900	16.4500	17.1200	-11.753%	30	13,909	-99.299%
2026-03-10	19.4500	19.8500	19.0000	19.4000	+10.857%	31	13,908	-99.381%
2026-03-09	15.9500	17.6500	15.9500	17.5000	+5.676%	52	13,899	-99.314%
2026-03-06	15.8700	16.8600	15.8700	16.5600	+8.947%	85	13,913	-99.275%
2026-03-05	16.1800	16.1800	15.1500	15.2000	-7.204%	66	13,875	-99.211%
2026-03-04	17.5500	17.7600	16.3800	16.3800	-1.916%	366	13,885	-99.267%
2026-03-03	16.1400	17.2500	15.4500	16.7000	-23.148%	122	13,595	-99.281%
2026-03-02	21.1800	22.4500	19.5000	21.7300	-11.306%	226	13,621	-99.448%
2026-02-27	23.1100	25.0000	22.8500	24.5000	+18.357%	64	13,748	-99.510%
2026-02-26	18.8500	20.7000	18.8500	20.7000	-5.523%	419	13,738	-99.420%
2026-02-25	22.2500	23.0000	21.9100	21.9100	+5.539%	682	13,596	-99.452%
2026-02-24	21.7200	22.0000	20.3700	20.7600	-9.464%	5,052	13,596	-99.422%
2026-02-23	19.8500	23.1100	19.8500	22.9300	+25.989%	13,873	11,976	-99.477%
2026-02-20	14.2000	18.6300	14.1900	18.2000	+44.789%	2,541	11,748	-99.341%
2026-02-19	11.8300	12.9100	11.8300	12.5700	+7.712%	136	12,613	-99.045%
2026-02-18	11.0700	12.3000	11.0700	11.6700	+27.541%	7,251	12,702	-98.972%
2026-02-17	9.3500	9.6000	8.5000	9.1500	-14.486%	154	5,742	-98.689%
2026-02-13	12.7000	12.7000	10.7000	10.7000	-0.187%	1,216	6,444	-98.879%
2026-02-12	15.7000	15.7000	10.6500	10.7200	-37.674%	995	6,444	-98.881%
2026-02-11	17.5000	17.5000	16.5000	17.2000	+14.667%	17	7,246	-99.302%
2026-02-10	16.9000	16.9000	14.8000	15.0000	-15.254%	75	7,237	-99.200%
2026-02-09	15.0000	17.8500	15.0000	17.7000	+27.983%	183	7,217	-99.322%
2026-02-06	12.0000	14.1500	12.0000	13.8300	+25.727%	3,563	7,149	-99.132%
2026-02-05	12.0500	13.8000	11.0000	11.0000	-43.445%	668	3,637	-98.909%
2026-02-04	21.9000	22.0400	18.0500	19.4500	+10.511%	66	3,121	-99.383%
2026-02-03	19.3000	20.8000	17.2000	17.6000	+21.379%	171	3,099	-99.318%
2026-02-02	16.0000	16.2300	12.0000	14.5000	-7.937%	781	3,047	-99.172%
2026-01-30	29.0700	29.5500	13.9000	15.7500	-62.048%	136	2,624	-99.238%
2026-01-29	44.4800	44.4800	41.5000	41.5000	-0.599%	5	2,564	-99.711%
2026-01-28	39.6400	41.7500	38.2000	41.7500	+23.814%	62	2,568	-99.713%
2026-01-27	35.4600	35.7000	33.2800	33.7200	+1.689%	7	2,623	-99.644%
2026-01-26	34.9400	41.7400	33.1600	33.1600	+16.147%	104	2,625	-99.638%
2026-01-23	26.4000	28.6300	26.3500	28.5500	+19.207%	228	2,648	-99.580%
2026-01-22	22.3900	24.0100	22.3900	23.9500	+11.240%	612	2,823	-99.499%
2026-01-21	23.1000	23.1000	20.2500	21.5300	-5.570%	217	2,235	-99.443%
2026-01-20	23.5000	23.7400	22.8000	22.8000	+14.573%	20	2,371	-99.474%
2026-01-16	19.0000	20.2500	18.7500	19.9000	-7.226%	232	2,278	-99.397%
2026-01-15	19.3500	21.8400	19.3500	21.4500	-3.160%	29	2,278	-99.441%
2026-01-14	20.7000	22.4200	20.3100	22.1500	+30.678%	266	2,265	-99.458%
2026-01-13	18.0000	18.7000	16.9500	16.9500	+6.203%	68	2,307	-99.292%
2026-01-12	15.4700	16.8000	15.4700	15.9600	+28.193%	82	2,295	-99.248%
2026-01-09	11.6500	12.5500	11.6500	12.4500	+16.138%	1,045	2,294	-99.036%
2026-01-08	9.2000	10.7200	9.2000	10.7200	-7.983%	682	1,745	-98.881%
2026-01-07	11.3900	12.3500	11.0000	11.6500	-12.734%	1,808	1,902	-98.970%
2026-01-06	12.1500	13.5700	12.1500	13.3500	+27.629%	100	111	-99.101%
2026-01-05	10.4100	10.9500	10.2000	10.4600	+23.059%	142	37	-98.853%
2026-01-02	9.5000	9.5000	8.4900	8.5000	+2.286%	18	37	-98.588%
2025-12-31	9.1200	9.1200	7.8000	8.3100	0.000%	20	0	-98.556%