Dark

SLV20260821C80
SLV Aug 21 2026 80.00 Call (SLV260821C00080000)
option OPRA

EOD

Jul 30, 2026

0.0600-25.000%(-0.0200)713

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0700	0.0500	0.0600	-25.000%	713	19,674	0.000%
2026-07-29	0.0600	0.0800	0.0600	0.0800	+60.000%	171	19,529	-25.000%
2026-07-28	0.0700	0.0700	0.0500	0.0500	-37.500%	23	19,560	+20.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-20.000%	9	19,565	-25.000%
2026-07-24	0.1000	0.1000	0.0600	0.1000	+25.000%	48	19,557	-40.000%
2026-07-23	0.1100	0.1100	0.0800	0.0800	-38.462%	7	19,575	-25.000%
2026-07-22	0.1200	0.1500	0.1200	0.1300	+18.182%	179	19,579	-53.846%
2026-07-21	0.0800	0.1100	0.0800	0.1100	+37.500%	312	19,622	-45.455%
2026-07-20	0.0800	0.1000	0.0700	0.0800	0.000%	129	19,549	-25.000%
2026-07-17	0.0900	0.1000	0.0700	0.0800	-11.111%	172	19,484	-25.000%
2026-07-16	0.1000	0.1000	0.0800	0.0900	-18.182%	684	19,487	-33.333%
2026-07-15	0.1200	0.1200	0.1100	0.1100	-15.385%	74	19,722	-45.455%
2026-07-14	0.1200	0.1300	0.1200	0.1300	+8.333%	306	19,696	-53.846%
2026-07-13	0.1300	0.1300	0.1100	0.1200	-20.000%	548	19,695	-50.000%
2026-07-10	0.1600	0.1700	0.1400	0.1500	-11.765%	312	19,936	-60.000%
2026-07-09	0.1600	0.1800	0.1400	0.1700	-5.556%	1,263	19,989	-64.706%
2026-07-08	0.2000	0.2000	0.1400	0.1800	-10.000%	445	20,451	-66.667%
2026-07-07	0.2600	0.2600	0.1800	0.2000	-28.571%	189	20,491	-70.000%
2026-07-06	0.2600	0.2800	0.2500	0.2800	+12.000%	1,252	20,412	-78.571%
2026-07-02	0.2700	0.3200	0.2500	0.2500	+4.167%	443	20,341	-76.000%
2026-07-01	0.2300	0.2800	0.2300	0.2400	-4.000%	626	20,341	-75.000%
2026-06-30	0.2300	0.2700	0.2200	0.2500	+8.696%	781	20,431	-76.000%
2026-06-29	0.2400	0.2400	0.2100	0.2300	-14.815%	210	19,946	-73.913%
2026-06-26	0.2800	0.2900	0.2500	0.2700	+8.000%	164	19,873	-77.778%
2026-06-25	0.2400	0.2700	0.2100	0.2500	+25.000%	388	19,861	-76.000%
2026-06-24	0.2500	0.2500	0.1900	0.2000	-25.926%	944	19,768	-70.000%
2026-06-23	0.3300	0.3800	0.2600	0.2700	-38.636%	953	19,259	-77.778%
2026-06-22	0.6600	0.6900	0.4300	0.4400	-31.250%	590	19,017	-86.364%
2026-06-18	0.8400	0.8600	0.5900	0.6400	-25.581%	677	18,911	-90.625%
2026-06-17	1.0700	1.4000	0.8600	0.8600	-23.214%	685	18,911	-93.023%
2026-06-16	1.2200	1.2200	1.0400	1.1200	-11.811%	262	18,911	-94.643%
2026-06-15	1.4000	1.4800	1.2400	1.2700	+17.593%	406	18,431	-95.276%
2026-06-12	1.0600	1.2100	0.9700	1.0800	-7.692%	612	18,431	-94.444%
2026-06-11	0.8000	1.2100	0.7700	1.1700	+50.000%	357	18,431	-94.872%
2026-06-10	0.9100	0.9300	0.7700	0.7800	-8.235%	791	18,331	-92.308%
2026-06-09	1.1100	1.1300	0.7900	0.8500	-26.087%	1,038	17,869	-92.941%
2026-06-08	1.1600	1.2200	1.0700	1.1500	+10.577%	1,975	17,437	-94.783%
2026-06-05	1.4800	1.6200	1.0400	1.0400	-51.174%	3,372	18,373	-94.231%
2026-06-04	2.3900	2.4200	2.0500	2.1300	+3.902%	1,959	18,752	-97.183%
2026-06-03	2.3800	2.3800	2.0500	2.0500	-24.354%	481	17,316	-97.073%
2026-06-02	2.9000	3.0000	2.6100	2.7100	+1.498%	1,781	17,156	-97.786%
2026-06-01	2.7500	2.8100	2.5100	2.6700	-10.403%	282	15,976	-97.753%
2026-05-29	3.0500	3.4000	2.7300	2.9800	-2.932%	788	15,929	-97.987%
2026-05-28	2.5000	3.1500	2.4000	3.0700	+9.643%	1,030	16,066	-98.046%
2026-05-27	2.9100	3.0500	2.7900	2.8000	-25.333%	818	16,098	-97.857%
2026-05-26	3.6000	3.8000	3.4000	3.7500	+7.759%	199	15,888	-98.400%
2026-05-22	3.7500	3.7500	3.3800	3.4800	-14.074%	696	15,829	-98.276%
2026-05-21	3.4100	4.2000	3.3900	4.0500	+3.846%	176	15,811	-98.519%
2026-05-20	3.6700	4.0500	3.4000	3.9000	+18.182%	256	15,811	-98.462%
2026-05-19	3.7500	4.0000	3.3000	3.3000	-31.959%	615	15,873	-98.182%
2026-05-18	5.1300	5.2000	4.4000	4.8500	+3.632%	383	15,873	-98.763%
2026-05-15	4.9000	4.9900	4.5900	4.6800	-35.448%	2,927	15,873	-98.718%
2026-05-14	8.5000	8.5000	7.2500	7.2500	-27.500%	590	16,346	-99.172%
2026-05-13	9.5000	11.1200	9.3600	10.0000	+4.712%	1,545	16,414	-99.400%
2026-05-12	8.2300	9.6300	7.8000	9.5500	+1.704%	359	16,414	-99.372%
2026-05-11	8.5600	9.4500	8.0500	9.3900	+56.500%	2,937	16,414	-99.361%
2026-05-08	6.6000	6.6000	5.8000	6.0000	+12.150%	9,395	17,221	-99.000%
2026-05-07	6.0500	7.0000	5.3300	5.3500	+15.054%	618	9,136	-98.879%
2026-05-06	4.4000	4.6700	4.3100	4.6500	+51.466%	139	8,905	-98.710%
2026-05-05	3.3300	3.3500	3.0700	3.0700	-2.540%	225	8,838	-98.046%
2026-05-04	3.2700	3.5600	3.1000	3.1500	-18.182%	103	8,854	-98.095%
2026-05-01	3.5500	4.2500	3.5500	3.8500	+17.378%	377	8,607	-98.442%
2026-04-30	3.3000	3.3000	3.0700	3.2800	+14.286%	114	8,607	-98.171%
2026-04-29	2.8500	2.9200	2.6800	2.8700	-10.313%	340	8,589	-97.909%
2026-04-28	3.4000	3.4000	3.1100	3.2000	-21.951%	1,930	8,744	-98.125%
2026-04-27	4.2200	4.2400	4.0500	4.1000	-10.284%	685	8,358	-98.537%
2026-04-24	4.6500	4.9000	4.5700	4.5700	-4.193%	48	8,157	-98.687%
2026-04-23	4.9500	5.0500	4.6100	4.7700	-14.054%	134	8,149	-98.742%
2026-04-22	5.6700	5.7000	5.4500	5.5500	+11.000%	169	8,080	-98.919%
2026-04-21	5.8500	5.9900	5.0000	5.0000	-23.077%	291	7,993	-98.800%
2026-04-20	6.9200	6.9200	6.5000	6.5000	-13.333%	226	7,952	-99.077%
2026-04-17	7.5000	8.1500	7.3600	7.5000	+19.048%	178	7,787	-99.200%
2026-04-16	6.7500	6.7800	6.1500	6.3000	-7.353%	25	7,793	-99.048%
2026-04-15	6.9400	7.5400	6.7600	6.8000	-6.849%	63	7,782	-99.118%
2026-04-14	5.9500	7.3000	5.9500	7.3000	+34.686%	334	7,744	-99.178%
2026-04-13	5.2000	5.4200	4.9500	5.4200	-8.136%	644	7,573	-98.893%
2026-04-10	6.0000	6.3000	5.8500	5.9000	-0.840%	152	7,437	-98.983%
2026-04-09	5.8500	6.2000	5.7500	5.9500	+2.586%	150	7,349	-98.992%
2026-04-08	6.8000	6.8000	5.8000	5.8000	+0.694%	272	7,343	-98.966%
2026-04-07	5.5000	5.7600	5.0500	5.7600	-1.538%	290	7,276	-98.958%
2026-04-06	6.0000	6.0000	5.8200	5.8500	-2.500%	674	7,282	-98.974%
2026-04-02	5.4300	6.0000	5.2600	6.0000	-13.669%	580	7,343	-99.000%
2026-04-01	6.9200	7.0800	6.8700	6.9500	-4.138%	225	7,343	-99.137%
2026-03-31	6.5500	7.2700	6.5500	7.2500	+21.849%	722	7,335	-99.172%
2026-03-30	6.3500	6.3500	5.8800	5.9500	-2.459%	297	7,308	-98.992%
2026-03-27	5.0000	6.3800	4.9500	6.1000	+27.083%	110	7,444	-99.016%
2026-03-26	5.1000	5.4600	4.6700	4.8000	-20.000%	373	7,450	-98.750%
2026-03-25	6.4500	6.4500	5.9000	6.0000	+9.091%	373	7,220	-99.000%
2026-03-24	5.2000	5.5000	5.1500	5.5000	+3.774%	23	7,123	-98.909%
2026-03-23	4.3000	5.6000	4.3000	5.3000	+20.455%	494	7,123	-98.868%
2026-03-20	5.1500	5.2300	4.3500	4.4000	-19.561%	2,975	6,996	-98.636%
2026-03-19	4.9600	5.5400	4.2500	5.4700	-20.146%	453	5,049	-98.903%
2026-03-18	7.3500	7.8000	6.8500	6.8500	-19.412%	444	4,901	-99.124%
2026-03-17	9.3900	9.5500	8.4500	8.5000	-12.008%	185	4,725	-99.294%
2026-03-16	9.9000	10.1500	9.1400	9.6600	-1.729%	2,433	4,698	-99.379%
2026-03-13	11.9000	11.9000	9.6500	9.8300	-19.755%	712	4,075	-99.390%
2026-03-12	13.1500	13.1500	12.2500	12.2500	-6.489%	126	3,805	-99.510%
2026-03-11	12.7100	13.1000	12.5000	13.1000	-10.884%	183	3,718	-99.542%
2026-03-10	14.8500	15.6100	14.2500	14.7000	+9.701%	84	3,567	-99.592%
2026-03-09	12.7500	13.5200	12.1000	13.4000	+8.414%	209	3,589	-99.552%
2026-03-06	11.8000	13.0000	11.7600	12.3600	+7.199%	101	3,569	-99.515%
2026-03-05	12.4000	12.4100	11.0000	11.5300	-9.922%	297	3,564	-99.480%
2026-03-04	14.2000	14.2000	12.3600	12.8000	-2.066%	341	3,757	-99.531%
2026-03-03	13.2500	13.5900	12.2000	13.0700	-26.116%	333	3,497	-99.541%
2026-03-02	16.9500	18.2200	15.5000	17.6900	-11.990%	1,998	3,581	-99.661%
2026-02-27	18.7600	20.4900	18.7600	20.1000	+20.359%	75	4,424	-99.701%
2026-02-26	15.7000	16.7000	15.0000	16.7000	-3.913%	223	4,420	-99.641%
2026-02-25	18.9500	18.9500	17.3800	17.3800	+2.055%	316	4,274	-99.655%
2026-02-24	18.0000	18.4000	16.7500	17.0300	-11.807%	438	4,274	-99.648%
2026-02-23	15.9100	19.4500	15.9100	19.3100	+35.509%	1,851	3,882	-99.689%
2026-02-20	10.9100	15.1500	10.9100	14.2500	+53.226%	790	3,516	-99.579%
2026-02-19	8.8500	9.7500	8.8500	9.3000	+6.651%	191	3,362	-99.355%
2026-02-18	8.1000	9.1000	8.1000	8.7200	+31.128%	971	3,362	-99.312%
2026-02-17	6.7400	6.7400	6.1500	6.6500	-13.636%	1,093	3,356	-99.098%
2026-02-13	9.4800	9.4800	7.7000	7.7000	-3.750%	443	3,235	-99.221%
2026-02-12	12.4500	12.4500	7.7600	8.0000	-39.759%	1,025	3,235	-99.250%
2026-02-11	13.3000	13.6200	12.7900	13.2800	+12.542%	658	3,298	-99.548%
2026-02-10	12.8400	12.8400	11.7500	11.8000	-15.714%	153	2,687	-99.492%
2026-02-09	11.7500	14.1000	11.7500	14.0000	+30.233%	148	2,611	-99.571%
2026-02-06	9.4000	10.8200	9.4000	10.7500	+26.471%	291	2,643	-99.442%
2026-02-05	9.9500	10.3000	8.5000	8.5000	-45.513%	67	2,372	-99.294%
2026-02-04	17.8000	17.8500	13.4500	15.6000	+7.586%	66	2,334	-99.615%
2026-02-03	15.3000	16.6000	13.8500	14.5000	+31.818%	286	2,325	-99.586%
2026-02-02	12.9000	13.0500	9.0300	11.0000	-13.725%	909	2,139	-99.455%
2026-01-30	22.6500	24.0800	11.4500	12.7500	-63.582%	316	1,382	-99.529%
2026-01-29	38.4000	38.4200	29.6000	35.0100	+4.507%	74	1,221	-99.829%
2026-01-28	32.4000	33.6000	31.4000	33.5000	+26.415%	26	1,227	-99.821%
2026-01-27	29.3000	29.3000	26.5000	26.5000	-8.146%	74	1,250	-99.774%
2026-01-26	28.5000	34.8000	28.3000	28.8500	+25.163%	67	1,261	-99.792%
2026-01-23	20.9700	23.0500	20.8200	23.0500	+22.802%	316	1,320	-99.740%
2026-01-22	17.2200	19.1000	17.2200	18.7700	+10.999%	441	1,237	-99.680%
2026-01-21	18.3400	18.3400	15.9500	16.9100	-6.056%	100	1,040	-99.645%
2026-01-20	18.7000	18.7000	17.6000	18.0000	+14.650%	75	1,079	-99.667%
2026-01-16	14.8800	15.9300	14.6000	15.7000	-6.991%	73	1,068	-99.618%
2026-01-15	15.2200	17.5500	15.2200	16.8800	-4.254%	339	1,068	-99.645%
2026-01-14	16.2000	18.0000	15.7500	17.6300	+36.667%	557	831	-99.660%
2026-01-13	13.7500	14.4000	12.9000	12.9000	+5.738%	96	433	-99.535%
2026-01-12	11.8000	12.8400	11.8000	12.2000	+29.101%	160	365	-99.508%
2026-01-09	8.4000	9.5000	8.3500	9.4500	+21.154%	56	356	-99.365%
2026-01-08	6.7000	7.8000	6.7000	7.8000	-8.235%	87	354	-99.231%
2026-01-07	8.1000	9.1600	8.1000	8.5000	-13.442%	211	282	-99.294%
2026-01-06	9.2000	10.1700	9.2000	9.8200	+28.366%	121	83	-99.389%
2026-01-05	7.7500	8.0500	7.6000	7.6500	+23.387%	67	36	-99.216%
2026-01-02	6.9100	6.9100	6.2000	6.2000	+2.990%	20	36	-99.032%
2025-12-31	6.4000	6.7100	5.5400	6.0200	0.000%	18	0	-99.003%