Dark

SLV20260821C85
SLV Aug 21 2026 85.00 Call (SLV260821C00085000)
option OPRA

EOD

Jul 30, 2026

0.05000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0600	0.0600	0.0500	0.0500	0.000%	16	5,579	0.000%
2026-07-29	0.0500	0.0600	0.0500	0.0500	+25.000%	74	6,169	0.000%
2026-07-28	0.0400	0.0500	0.0400	0.0400	-33.333%	49	6,198	+25.000%
2026-07-27	0.0600	0.0800	0.0600	0.0600	-14.286%	20	6,233	-16.667%
2026-07-24	0.1000	0.1000	0.0700	0.0700	-22.222%	17	6,233	-28.571%
2026-07-23	0.0800	0.0900	0.0800	0.0900	-10.000%	17	6,250	-44.444%
2026-07-22	0.0800	0.1300	0.0700	0.1000	+25.000%	92	6,235	-50.000%
2026-07-21	0.0800	0.0800	0.0700	0.0800	+14.286%	53	6,249	-37.500%
2026-07-20	0.0600	0.0700	0.0600	0.0700	+16.667%	56	6,262	-28.571%
2026-07-17	0.0500	0.0700	0.0500	0.0600	-14.286%	309	6,241	-16.667%
2026-07-16	0.0800	0.0800	0.0700	0.0700	-12.500%	6	6,509	-28.571%
2026-07-15	0.0800	0.1000	0.0800	0.0800	-20.000%	254	6,504	-37.500%
2026-07-14	0.1000	0.1200	0.1000	0.1000	0.000%	30	6,725	-50.000%
2026-07-13	0.1000	0.1100	0.1000	0.1000	-23.077%	38	6,728	-50.000%
2026-07-10	0.1100	0.1300	0.1100	0.1300	-13.333%	32	6,707	-61.538%
2026-07-09	0.1400	0.1500	0.1400	0.1500	+7.143%	146	6,738	-66.667%
2026-07-08	0.1600	0.1600	0.1200	0.1400	-12.500%	482	6,641	-64.286%
2026-07-07	0.1800	0.1900	0.1500	0.1600	-27.273%	127	6,719	-68.750%
2026-07-06	0.2100	0.2200	0.2000	0.2200	0.000%	593	6,659	-77.273%
2026-07-02	0.2200	0.2400	0.2100	0.2200	+15.789%	52	6,098	-77.273%
2026-07-01	0.2000	0.2000	0.1900	0.1900	0.000%	24	6,098	-73.684%
2026-06-30	0.2100	0.2100	0.1800	0.1900	+5.556%	32	6,102	-73.684%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-14.286%	225	6,112	-72.222%
2026-06-26	0.2000	0.2300	0.2000	0.2100	+10.526%	26	5,912	-76.190%
2026-06-25	0.2000	0.2000	0.1600	0.1900	+11.765%	76	5,973	-73.684%
2026-06-24	0.1800	0.1900	0.1700	0.1700	-22.727%	80	5,902	-70.588%
2026-06-23	0.2800	0.2800	0.2000	0.2200	-29.032%	231	5,871	-77.273%
2026-06-22	0.4200	0.4300	0.3100	0.3100	-34.043%	228	5,749	-83.871%
2026-06-18	0.5700	0.6000	0.4400	0.4700	-27.692%	273	5,740	-89.362%
2026-06-17	0.8200	1.0000	0.6500	0.6500	-18.750%	177	5,740	-92.308%
2026-06-16	0.9300	0.9300	0.7400	0.8000	-13.043%	60	5,740	-93.750%
2026-06-15	1.0200	1.0400	0.9200	0.9200	+15.000%	619	5,370	-94.565%
2026-06-12	0.7700	0.8700	0.7400	0.8000	-9.091%	188	5,370	-93.750%
2026-06-11	0.5800	0.8800	0.5600	0.8800	+66.038%	376	5,370	-94.318%
2026-06-10	0.5800	0.6800	0.5300	0.5300	-10.169%	901	5,379	-90.566%
2026-06-09	0.7800	0.8400	0.5900	0.5900	-30.588%	352	5,395	-91.525%
2026-06-08	0.8200	0.8800	0.7800	0.8500	+13.333%	101	5,237	-94.118%
2026-06-05	1.1800	1.2300	0.7500	0.7500	-51.613%	1,153	5,236	-93.333%
2026-06-04	1.7400	1.7400	1.5200	1.5500	+2.649%	100	5,177	-96.774%
2026-06-03	1.7800	1.7800	1.5100	1.5100	-25.248%	210	5,133	-96.689%
2026-06-02	2.1600	2.2200	1.9500	2.0200	-2.885%	150	5,202	-97.525%
2026-06-01	2.1300	2.1300	1.8700	2.0800	-7.143%	328	5,274	-97.596%
2026-05-29	2.2800	2.5700	2.0800	2.2400	-3.448%	254	5,387	-97.768%
2026-05-28	1.9400	2.4000	1.8200	2.3200	+6.912%	8,841	5,364	-97.845%
2026-05-27	2.1700	2.3300	2.1600	2.1700	-25.430%	533	12,341	-97.696%
2026-05-26	2.7500	2.9100	2.6200	2.9100	+8.582%	530	12,042	-98.282%
2026-05-22	3.0100	3.0100	2.6500	2.6800	-16.250%	66	12,089	-98.134%
2026-05-21	2.6500	3.3000	2.6100	3.2000	+4.918%	1,731	12,208	-98.438%
2026-05-20	2.8500	3.1500	2.6500	3.0500	+16.858%	334	12,208	-98.361%
2026-05-19	2.9600	3.2000	2.6100	2.6100	-32.383%	991	12,039	-98.084%
2026-05-18	4.0500	4.2500	3.5800	3.8600	+4.891%	242	12,039	-98.705%
2026-05-15	3.9100	4.0500	3.6800	3.6800	-38.047%	1,029	12,039	-98.641%
2026-05-14	6.8000	6.8200	5.9400	5.9400	-29.201%	9,389	11,925	-99.158%
2026-05-13	8.0000	9.3900	7.7500	8.3900	+4.875%	719	3,882	-99.404%
2026-05-12	6.7800	8.0400	6.4000	8.0000	+1.266%	620	3,882	-99.375%
2026-05-11	7.2500	7.9000	6.8000	7.9000	+61.224%	906	3,882	-99.367%
2026-05-08	5.2600	5.3500	4.7000	4.9000	+7.692%	110	2,963	-98.980%
2026-05-07	4.9500	5.6900	4.3000	4.5500	+25.344%	397	3,019	-98.901%
2026-05-06	3.3500	3.7000	3.3500	3.6300	+50.000%	193	3,058	-98.623%
2026-05-05	2.5800	2.5800	2.4000	2.4200	-2.024%	209	3,048	-97.934%
2026-05-04	2.6600	2.6700	2.4600	2.4700	-17.940%	310	3,249	-97.976%
2026-05-01	3.0200	3.1400	2.9400	3.0100	+19.444%	323	3,337	-98.339%
2026-04-30	2.4900	2.5200	2.3500	2.5200	+14.545%	389	3,337	-98.016%
2026-04-29	2.2300	2.2300	2.0900	2.2000	-12.698%	227	2,982	-97.727%
2026-04-28	2.4900	2.5600	2.4800	2.5200	-21.981%	131	3,246	-98.016%
2026-04-27	3.3500	3.3500	3.1500	3.2300	-11.507%	592	3,273	-98.452%
2026-04-24	3.6300	3.9000	3.6300	3.6500	-3.183%	1,194	3,096	-98.630%
2026-04-23	3.9500	4.1500	3.7100	3.7700	-16.593%	51	2,855	-98.674%
2026-04-22	4.5000	4.6000	4.4500	4.5200	+3.670%	69	2,830	-98.894%
2026-04-21	4.8400	4.9000	4.1800	4.3600	-18.657%	76	2,743	-98.853%
2026-04-20	5.6700	5.7500	5.3600	5.3600	-12.846%	41	2,743	-99.067%
2026-04-17	6.4000	6.8400	6.1000	6.1500	+18.042%	647	2,748	-99.187%
2026-04-16	5.1500	5.3200	5.1500	5.2100	-16.103%	106	3,081	-99.040%
2026-04-15	5.9500	6.2200	5.9500	6.2100	+3.846%	389	2,980	-99.195%
2026-04-14	5.0800	5.9800	5.0800	5.9800	+34.382%	194	2,860	-99.164%
2026-04-13	4.0900	4.4500	4.0900	4.4500	-8.811%	25	2,709	-98.876%
2026-04-10	5.0000	5.0000	4.8800	4.8800	-3.557%	32	2,721	-98.975%
2026-04-09	4.8900	5.0600	4.7500	5.0600	+0.198%	11	2,702	-99.012%
2026-04-08	5.6500	5.6500	4.8000	5.0500	+7.676%	86	2,702	-99.010%
2026-04-07	4.3400	4.6900	4.3400	4.6900	-4.286%	112	2,646	-98.934%
2026-04-06	4.9500	4.9500	4.9000	4.9000	-2.000%	14	2,740	-98.980%
2026-04-02	4.8600	5.1200	4.8600	5.0000	-17.355%	52	2,704	-99.000%
2026-04-01	5.7500	6.0500	5.7500	6.0500	-1.144%	2	2,704	-99.174%
2026-03-31	5.4500	6.1200	5.4500	6.1200	+23.387%	33	2,703	-99.183%
2026-03-30	5.2900	5.2900	4.9600	4.9600	-7.290%	13	2,680	-98.992%
2026-03-27	4.2000	5.3500	4.2000	5.3500	+33.085%	59	2,680	-99.065%
2026-03-26	4.3300	4.6000	4.0000	4.0200	-22.989%	72	2,657	-98.756%
2026-03-25	5.4000	5.4900	5.2000	5.2200	+13.478%	206	2,665	-99.042%
2026-03-24	4.7300	4.7300	4.6000	4.6000	-2.335%	101	2,465	-98.913%
2026-03-23	3.8500	4.7500	3.8500	4.7100	+22.338%	177	2,364	-98.938%
2026-03-20	4.2000	4.2000	3.8500	3.8500	-14.444%	114	2,298	-98.701%
2026-03-19	3.9500	4.6500	3.6000	4.5000	-22.010%	257	2,194	-98.889%
2026-03-18	6.2500	6.2900	5.6500	5.7700	-20.742%	191	1,979	-99.133%
2026-03-17	8.0200	8.0200	7.2800	7.2800	-14.854%	237	2,072	-99.313%
2026-03-16	8.6500	8.6500	8.5500	8.5500	+0.588%	300	1,844	-99.415%
2026-03-13	10.0000	10.0000	8.5000	8.5000	-23.077%	409	1,574	-99.412%
2026-03-12	11.1600	11.1600	11.0500	11.0500	-4.741%	9	1,343	-99.548%
2026-03-11	11.0000	11.6000	11.0000	11.6000	-11.518%	26	1,422	-99.569%
2026-03-10	13.0000	13.8000	13.0000	13.1100	+12.051%	69	1,440	-99.619%
2026-03-09	10.8000	11.9500	10.7600	11.7000	+6.947%	52	1,383	-99.573%
2026-03-06	11.0300	11.1000	10.9400	10.9400	+11.633%	37	1,367	-99.543%
2026-03-05	10.4000	10.4000	9.8000	9.8000	-14.634%	2	1,355	-99.490%
2026-03-04	12.2500	12.2500	11.0000	11.4800	-1.459%	204	1,353	-99.564%
2026-03-03	11.6900	12.2500	11.0000	11.6500	-27.142%	66	1,365	-99.571%
2026-03-02	16.9500	16.9500	14.0300	15.9900	-12.432%	452	1,362	-99.687%
2026-02-27	17.4000	19.0600	17.4000	18.2600	+29.964%	134	1,099	-99.726%
2026-02-26	14.1000	14.3800	14.0000	14.0500	-11.076%	25	1,088	-99.644%
2026-02-25	16.6000	17.0000	15.8000	15.8000	+2.932%	161	988	-99.684%
2026-02-24	15.9200	16.2500	15.2000	15.3500	-13.618%	63	988	-99.674%
2026-02-23	14.5500	17.8500	14.5500	17.7700	+38.288%	99	930	-99.719%
2026-02-20	10.0000	12.8500	10.0000	12.8500	+60.625%	24	875	-99.611%
2026-02-19	8.5000	8.5000	8.0000	8.0000	+4.987%	4	872	-99.375%
2026-02-18	7.2500	8.0000	7.2500	7.6200	+33.684%	110	871	-99.344%
2026-02-17	5.9500	5.9500	5.2000	5.7000	-20.833%	31	770	-99.123%
2026-02-13	8.3500	8.3500	7.0000	7.2000	+0.699%	9	760	-99.306%
2026-02-12	8.8400	8.8400	6.7000	7.1500	-39.662%	220	760	-99.301%
2026-02-11	11.7000	12.0500	11.7000	11.8500	+13.397%	13	775	-99.578%
2026-02-10	11.1000	11.2000	10.4500	10.4500	-18.039%	21	766	-99.522%
2026-02-09	10.5500	12.7500	10.5500	12.7500	+31.308%	92	764	-99.608%
2026-02-06	9.1300	9.7100	9.1300	9.7100	+22.601%	30	774	-99.485%
2026-02-05	8.2700	9.6000	7.6000	7.9200	-40.896%	97	774	-99.369%
2026-02-04	16.1500	16.1700	13.0500	13.4000	+2.840%	55	726	-99.627%
2026-02-03	12.9500	14.7600	12.7000	13.0300	+32.688%	91	689	-99.616%
2026-02-02	11.3500	11.5000	8.0000	9.8200	-17.410%	244	628	-99.491%
2026-01-30	20.5300	22.5000	10.0700	11.8900	-61.891%	221	456	-99.579%
2026-01-29	34.7500	35.5500	30.2500	31.2000	-1.484%	25	403	-99.840%
2026-01-28	29.5500	31.6700	29.5500	31.6700	+13.921%	7	401	-99.842%
2026-01-27	24.6000	27.8000	24.6000	27.8000	+6.513%	134	406	-99.820%
2026-01-26	26.4500	34.0800	26.1000	26.1000	+25.783%	76	476	-99.808%
2026-01-23	18.6500	20.7500	18.6500	20.7500	+24.475%	170	533	-99.759%
2026-01-22	15.6500	16.9500	15.3000	16.6700	+15.684%	17	524	-99.700%
2026-01-21	15.4000	16.0000	14.2000	14.4100	-11.919%	183	522	-99.653%
2026-01-20	16.6000	16.8500	15.7500	16.3600	+18.982%	208	532	-99.694%
2026-01-16	13.5000	14.3000	13.1000	13.7500	-9.001%	214	478	-99.636%
2026-01-15	13.4600	15.7300	13.3500	15.1100	-4.063%	167	478	-99.669%
2026-01-14	14.4500	16.1000	14.1500	15.7500	+30.165%	423	393	-99.683%
2026-01-13	12.1100	12.7600	11.5500	12.1000	+14.801%	62	138	-99.587%
2026-01-12	10.2500	11.3500	10.2500	10.5400	+32.412%	93	115	-99.526%
2026-01-09	7.3500	8.2000	7.3500	7.9600	+18.806%	47	42	-99.372%
2026-01-08	5.8500	6.7000	5.8500	6.7000	-13.437%	9	21	-99.254%
2026-01-07	7.2500	7.7500	7.2500	7.7400	-13.131%	5	20	-99.354%
2026-01-06	8.3000	8.9100	8.3000	8.9100	+36.031%	30	15	-99.439%
2026-01-05	6.8100	6.8100	6.5500	6.5500	+28.180%	6	0	-99.237%
2025-12-31	5.7200	5.7200	5.1100	5.1100	0.000%	7	0	-99.022%