Dark

SLV20260821C82
SLV Aug 21 2026 82.00 Call (SLV260821C00082000)
option OPRA

EOD

Jul 29, 2026

0.06000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0600	0.0600	0.0600	0.0600	0.000%	15	3,525	0.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-40.000%	3	3,525	0.000%
2026-07-24	0.0800	0.1000	0.0800	0.1000	0.000%	5	3,528	-40.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+66.667%	18	3,525	-40.000%
2026-07-20	0.1000	0.1000	0.0600	0.0600	-14.286%	3	3,525	0.000%
2026-07-17	0.0800	0.0800	0.0700	0.0700	-36.364%	2	3,522	-14.286%
2026-07-15	0.1100	0.1100	0.1100	0.1100	0.000%	20	3,524	-45.455%
2026-07-14	0.1000	0.1100	0.1000	0.1100	0.000%	31	3,544	-45.455%
2026-07-13	0.1200	0.1200	0.1100	0.1100	-15.385%	14	3,517	-45.455%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-18.750%	1	3,526	-53.846%
2026-07-09	0.1600	0.1600	0.1400	0.1600	+6.667%	7	3,528	-62.500%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-21.053%	20	3,526	-60.000%
2026-07-07	0.1900	0.2100	0.1700	0.1900	-24.000%	15	3,524	-68.421%
2026-07-06	0.2300	0.2500	0.2300	0.2500	0.000%	4	3,519	-76.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+19.048%	12	3,527	-76.000%
2026-07-01	0.2200	0.2400	0.2100	0.2100	-4.545%	88	3,527	-71.429%
2026-06-30	0.2100	0.2400	0.2100	0.2200	+4.762%	290	3,595	-72.727%
2026-06-29	0.2200	0.2200	0.2100	0.2100	-16.000%	43	3,856	-71.429%
2026-06-26	0.2300	0.2500	0.2300	0.2500	+31.579%	3	3,893	-76.000%
2026-06-25	0.2100	0.2100	0.1900	0.1900	0.000%	1,500	3,890	-68.421%
2026-06-24	0.2000	0.2200	0.1900	0.1900	-24.000%	197	2,527	-68.421%
2026-06-23	0.3200	0.3200	0.2500	0.2500	-32.432%	57	2,374	-76.000%
2026-06-22	0.5700	0.5700	0.3700	0.3700	-43.939%	27	2,330	-83.784%
2026-06-18	0.6100	0.6600	0.6100	0.6600	-14.286%	6	2,311	-90.909%
2026-06-17	1.0000	1.1100	0.7700	0.7700	-21.429%	20	2,311	-92.208%
2026-06-16	0.9300	0.9800	0.9300	0.9800	-10.909%	6	2,311	-93.878%
2026-06-15	1.2200	1.2600	1.1000	1.1000	+10.000%	22	2,281	-94.545%
2026-06-12	0.9200	1.0700	0.9200	1.0000	-2.913%	27	2,281	-94.000%
2026-06-11	0.7300	1.0300	0.6700	1.0300	+41.096%	39	2,281	-94.175%
2026-06-09	0.8900	0.8900	0.7300	0.7300	-25.510%	40	2,249	-91.781%
2026-06-08	1.0200	1.0500	0.9600	0.9800	+1.031%	39	2,265	-93.878%
2026-06-05	1.5500	1.5500	0.9500	0.9700	-48.128%	65	2,232	-93.814%
2026-06-04	2.0900	2.0900	1.8500	1.8700	-2.094%	25	2,233	-96.791%
2026-06-03	2.0400	2.0500	1.9100	1.9100	-18.376%	19	2,248	-96.859%
2026-06-02	2.5400	2.5400	2.3400	2.3400	-2.092%	11	2,239	-97.436%
2026-06-01	2.4100	2.5100	2.2400	2.3900	-11.481%	184	2,230	-97.490%
2026-05-29	2.7000	2.7000	2.6800	2.7000	-3.915%	15	2,096	-97.778%
2026-05-28	2.1500	2.8100	2.1500	2.8100	+12.400%	6	2,096	-97.865%
2026-05-27	2.5800	2.7300	2.4900	2.5000	-24.242%	405	2,095	-97.600%
2026-05-26	3.2000	3.3000	3.0900	3.3000	+4.762%	30	2,101	-98.182%
2026-05-22	3.4000	3.4000	3.1000	3.1500	-13.934%	9	2,100	-98.095%
2026-05-21	3.1000	3.7500	3.0500	3.6600	+1.950%	123	2,103	-98.361%
2026-05-20	3.1000	3.6500	3.1000	3.5900	+13.968%	16	2,103	-98.329%
2026-05-19	3.3600	3.4900	3.1500	3.1500	-23.729%	10	2,028	-98.095%
2026-05-18	4.6700	4.6700	4.1300	4.1300	-4.398%	9	2,028	-98.547%
2026-05-15	4.4000	4.5000	4.3100	4.3200	-41.622%	50	2,028	-98.611%
2026-05-14	7.7000	7.7000	7.1000	7.4000	-20.430%	40	2,019	-99.189%
2026-05-13	8.8100	10.3500	8.8100	9.3000	+8.265%	689	2,036	-99.355%
2026-05-12	8.1500	8.5900	7.4000	8.5900	-2.052%	79	2,036	-99.302%
2026-05-11	8.0200	8.7700	7.5300	8.7700	+56.607%	355	2,036	-99.316%
2026-05-08	5.9000	5.9000	5.3500	5.6000	+7.486%	9	2,104	-98.929%
2026-05-07	5.8000	6.1900	5.0500	5.2100	+29.602%	136	2,099	-98.848%
2026-05-06	4.1500	4.1600	4.0200	4.0200	+39.583%	4	2,082	-98.507%
2026-05-05	3.0500	3.0500	2.8800	2.8800	+1.408%	7	2,080	-97.917%
2026-05-04	2.9000	3.1500	2.8400	2.8400	-20.000%	544	2,081	-97.887%
2026-05-01	3.5100	3.6100	3.5000	3.5500	+22.414%	8	1,677	-98.310%
2026-04-30	2.7900	2.9000	2.7900	2.9000	+15.538%	4	1,677	-97.931%
2026-04-29	2.5900	2.5900	2.5100	2.5100	-14.626%	2	1,676	-97.610%
2026-04-28	2.9600	2.9600	2.9400	2.9400	-20.541%	5	1,674	-97.959%
2026-04-27	3.7500	3.8000	3.6500	3.7000	-15.909%	505	1,675	-98.378%
2026-04-24	4.3100	4.4000	4.2700	4.4000	-3.297%	20	1,403	-98.636%
2026-04-23	4.4900	4.5500	4.4900	4.5500	-10.079%	29	1,423	-98.681%
2026-04-22	4.9500	5.0600	4.9500	5.0600	+5.417%	22	1,442	-98.814%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-22.581%	8	1,433	-98.750%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-10.791%	1	1,433	-99.032%
2026-04-17	7.1200	7.4000	6.9500	6.9500	+20.870%	7	1,433	-99.137%
2026-04-16	5.9300	5.9300	5.7500	5.7500	-14.179%	2	1,438	-98.957%
2026-04-15	6.8000	6.9300	6.7000	6.7000	+0.752%	106	1,437	-99.104%
2026-04-14	6.6500	6.6500	6.6500	6.6500	+20.909%	100	1,473	-99.098%
2026-04-10	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,373	-98.909%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-5.498%	2	1,372	-98.909%
2026-04-08	5.8500	5.8500	5.8200	5.8200	+13.010%	5	1,370	-98.969%
2026-04-07	5.0400	5.1500	5.0400	5.1500	-7.207%	2	1,375	-98.835%
2026-04-06	5.5500	5.5500	5.5500	5.5500	-13.953%	1	1,375	-98.919%
2026-04-01	6.4500	6.4500	6.4500	6.4500	-3.008%	2	1,374	-99.070%
2026-03-31	6.5300	6.6500	6.5300	6.6500	+19.176%	32	1,376	-99.098%
2026-03-30	5.5800	5.5800	5.5800	5.5800	+20.779%	10	1,380	-98.925%
2026-03-27	4.6200	4.6200	4.6200	4.6200	-21.026%	1	1,386	-98.701%
2026-03-25	5.9500	5.9500	5.7600	5.8500	+15.842%	9	1,393	-98.974%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-2.885%	2	1,398	-98.812%
2026-03-23	4.6900	5.2000	4.6900	5.2000	+16.854%	60	1,396	-98.846%
2026-03-20	4.4500	4.4500	4.4500	4.4500	-12.745%	560	1,435	-98.652%
2026-03-19	4.2500	5.1000	4.2000	5.1000	-36.250%	19	876	-98.824%
2026-03-17	8.9000	8.9000	8.0000	8.0000	-7.514%	3	881	-99.250%
2026-03-16	9.1000	9.1000	8.6500	8.6500	-6.182%	3	881	-99.306%
2026-03-13	10.8400	10.8400	9.1500	9.2200	-23.485%	514	881	-99.349%
2026-03-12	12.0500	12.0500	12.0500	12.0500	+0.417%	1	381	-99.502%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-19.409%	5	387	-99.500%
2026-03-10	14.0500	14.8900	14.0500	14.8900	+18.457%	73	392	-99.597%
2026-03-09	11.6500	12.5700	11.6500	12.5700	+7.253%	24	415	-99.523%
2026-03-06	11.4500	12.2200	11.4500	11.7200	+8.619%	18	393	-99.488%
2026-03-05	11.5500	11.5500	10.7900	10.7900	-10.456%	5	382	-99.444%
2026-03-04	13.2500	13.2500	12.0500	12.0500	+0.753%	32	385	-99.502%
2026-03-03	11.9000	11.9600	11.9000	11.9600	-28.810%	3	359	-99.498%
2026-03-02	16.8500	17.4500	15.4500	16.8000	-13.043%	85	358	-99.643%
2026-02-27	18.0500	19.8700	18.0500	19.3200	+24.485%	22	336	-99.689%
2026-02-26	14.7000	15.5400	14.7000	15.5200	-13.199%	105	324	-99.613%
2026-02-25	18.0000	18.0000	17.5200	17.8800	+9.963%	57	266	-99.664%
2026-02-24	17.5800	17.5800	16.1000	16.2600	-12.203%	5	266	-99.631%
2026-02-23	16.3900	18.7300	16.3900	18.5200	+54.333%	437	264	-99.676%
2026-02-20	11.1600	12.0000	11.1600	12.0000	+34.831%	4	45	-99.500%
2026-02-19	8.9000	8.9000	8.9000	8.9000	+3.248%	1	47	-99.326%
2026-02-18	7.8700	8.6200	7.8700	8.6200	+47.350%	2	47	-99.304%
2026-02-17	5.7500	5.8500	5.7500	5.8500	-28.221%	2	46	-98.974%
2026-02-12	7.5500	8.1500	7.5500	8.1500	-35.827%	20	45	-99.264%
2026-02-11	12.6000	12.7000	12.6000	12.7000	+13.393%	6	32	-99.528%
2026-02-10	11.2000	11.2000	11.2000	11.2000	-5.485%	1	27	-99.464%
2026-02-09	11.0500	11.8500	11.0500	11.8500	+17.327%	3	26	-99.494%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+26.250%	1	26	-99.406%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-44.828%	1	25	-99.250%
2026-02-04	17.2000	17.2000	13.0000	14.5000	+4.618%	3	24	-99.586%
2026-02-03	15.4500	15.6000	13.8600	13.8600	+22.655%	5	22	-99.567%
2026-02-02	12.4400	12.4400	9.1000	11.3000	-24.313%	11	20	-99.469%
2026-01-30	19.0000	19.0000	14.4500	14.9300	-52.209%	9	16	-99.598%
2026-01-29	30.0000	31.2400	30.0000	31.2400	-4.113%	6	14	-99.808%
2026-01-28	32.5800	32.5800	32.5800	32.5800	+12.539%	2	8	-99.816%
2026-01-27	28.9500	28.9500	28.9500	28.9500	+3.763%	1	6	-99.793%
2026-01-26	27.9000	27.9000	27.9000	27.9000	+27.165%	3	5	-99.785%
2026-01-23	21.9400	21.9400	21.9400	21.9400	+21.889%	3	5	-99.727%
2026-01-22	18.0000	18.0000	18.0000	18.0000	+8.959%	2	3	-99.667%
2026-01-21	16.5200	16.5200	16.5200	16.5200	-6.136%	2	5	-99.637%
2026-01-20	17.6000	17.6000	17.6000	17.6000	0.000%	3	3	-99.659%