Dark

SLV20260821C86
SLV Aug 21 2026 86.00 Call (SLV260821C00086000)
option OPRA

EOD

Jul 27, 2026

0.0500-58.333%(-0.0700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.0600	0.0500	0.0500	-58.333%	13	5,385	0.000%
2026-07-22	0.1100	0.1200	0.1100	0.1200	+50.000%	11	5,385	-58.333%
2026-07-21	0.0700	0.0800	0.0700	0.0800	+14.286%	12	5,384	-37.500%
2026-07-20	0.0700	0.0700	0.0600	0.0700	0.000%	5	5,380	-28.571%
2026-07-17	0.0600	0.0700	0.0600	0.0700	0.000%	6	5,379	-28.571%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1	5,380	-28.571%
2026-07-15	0.0900	0.0900	0.0900	0.0900	0.000%	6	5,380	-44.444%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-10.000%	30	5,380	-44.444%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-16.667%	2	5,380	-50.000%
2026-07-10	0.1200	0.1200	0.1100	0.1200	-7.692%	9	5,382	-58.333%
2026-07-09	0.1500	0.1500	0.1300	0.1300	-35.000%	2	5,381	-61.538%
2026-07-02	0.2100	0.2100	0.2000	0.2000	+5.263%	51	5,361	-75.000%
2026-07-01	0.2000	0.2000	0.1900	0.1900	-13.636%	21	5,361	-73.684%
2026-06-30	0.1900	0.2200	0.1900	0.2200	+29.412%	2	5,360	-77.273%
2026-06-29	0.1700	0.1800	0.1700	0.1700	-19.048%	18	5,360	-70.588%
2026-06-26	0.2300	0.2300	0.2100	0.2100	+16.667%	4	5,356	-76.190%
2026-06-25	0.1800	0.1800	0.1800	0.1800	+20.000%	1	5,355	-72.222%
2026-06-24	0.1800	0.1800	0.1500	0.1500	-21.053%	23	5,355	-66.667%
2026-06-23	0.2100	0.2100	0.1900	0.1900	-36.667%	10	5,357	-73.684%
2026-06-22	0.4300	0.4300	0.3000	0.3000	-28.571%	2	5,359	-83.333%
2026-06-18	0.4500	0.4700	0.4200	0.4200	-34.375%	166	3,636	-88.095%
2026-06-17	0.7900	0.9200	0.6400	0.6400	-27.273%	2,629	3,636	-92.188%
2026-06-15	0.9800	0.9800	0.8700	0.8800	+14.286%	443	3,636	-94.318%
2026-06-12	0.7100	0.8000	0.7100	0.7700	+18.462%	177	3,636	-93.506%
2026-06-11	0.5400	0.6500	0.5300	0.6500	+18.182%	15	3,636	-92.308%
2026-06-10	0.6000	0.6000	0.5500	0.5500	-5.172%	7	3,632	-90.909%
2026-06-09	0.6200	0.6300	0.5800	0.5800	-25.641%	6	3,633	-91.379%
2026-06-08	0.7900	0.8200	0.7700	0.7800	-3.704%	40	3,635	-93.590%
2026-06-05	1.0800	1.0800	0.8100	0.8100	-43.750%	45	3,636	-93.827%
2026-06-04	1.4700	1.5100	1.4300	1.4400	-4.000%	233	3,644	-96.528%
2026-06-03	1.6000	1.6000	1.4700	1.5000	-25.000%	612	3,594	-96.667%
2026-06-02	2.0000	2.0700	2.0000	2.0000	+5.263%	157	3,945	-97.500%
2026-06-01	1.9400	1.9700	1.8100	1.9000	-11.215%	271	4,098	-97.368%
2026-05-29	2.1900	2.2400	2.1000	2.1400	+7.538%	492	4,281	-97.664%
2026-05-28	1.8400	2.0200	1.7400	1.9900	-3.865%	38	4,673	-97.487%
2026-05-27	2.1100	2.1900	2.0500	2.0700	-24.176%	20	4,672	-97.585%
2026-05-26	2.6300	2.7300	2.5300	2.7300	+5.814%	29	4,674	-98.168%
2026-05-22	2.6800	2.7300	2.5600	2.5800	-16.774%	26	4,675	-98.062%
2026-05-21	2.6700	3.1000	2.6500	3.1000	+4.730%	199	4,675	-98.387%
2026-05-20	2.7700	3.0500	2.7700	2.9600	+0.680%	330	4,675	-98.311%
2026-05-19	2.8500	2.9400	2.8500	2.9400	-19.452%	9	4,473	-98.299%
2026-05-18	4.0000	4.0300	3.6500	3.6500	-1.882%	13	4,473	-98.630%
2026-05-15	3.7500	3.9000	3.6000	3.7200	-37.056%	235	4,473	-98.656%
2026-05-14	6.7000	6.7000	5.9100	5.9100	-27.037%	463	4,449	-99.154%
2026-05-13	7.6700	8.9500	7.6500	8.1000	+29.393%	80	3,993	-99.383%
2026-05-12	6.8300	6.8300	6.2000	6.2600	-11.831%	4	3,993	-99.201%
2026-05-11	7.2500	7.2500	6.5400	7.1000	+51.064%	2,155	3,993	-99.296%
2026-05-08	4.5500	4.8000	4.5500	4.7000	+14.634%	54	2,387	-98.936%
2026-05-07	4.7000	5.3200	4.1000	4.1000	+18.841%	65	2,454	-98.780%
2026-05-06	3.3500	3.4500	3.3500	3.4500	+40.816%	77	2,427	-98.551%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+0.410%	3	2,381	-97.959%
2026-05-04	2.4000	2.4400	2.4000	2.4400	-15.571%	3	2,382	-97.951%
2026-05-01	2.8900	3.0000	2.8900	2.8900	+22.979%	95	2,426	-98.270%
2026-04-30	2.3000	2.3500	2.2900	2.3500	+13.527%	110	2,426	-97.872%
2026-04-29	2.0700	2.0700	2.0500	2.0700	-14.463%	11	2,321	-97.585%
2026-04-28	2.4300	2.4800	2.4200	2.4200	-24.375%	19	2,318	-97.934%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-8.571%	23	2,319	-98.438%
2026-04-24	3.5000	3.7500	3.4700	3.5000	-1.408%	1,090	2,324	-98.571%
2026-04-23	3.7900	3.9000	3.5500	3.5500	-20.225%	1,051	1,375	-98.592%
2026-04-21	4.4500	4.4500	4.4500	4.4500	-16.510%	2	452	-98.876%
2026-04-20	5.5500	5.5500	5.2000	5.3300	-11.167%	55	452	-99.062%
2026-04-17	6.2500	6.2500	6.0000	6.0000	+15.385%	7	402	-99.167%
2026-04-16	5.1000	5.2000	5.1000	5.2000	+22.353%	8	395	-99.038%
2026-04-13	4.2700	4.2700	4.2500	4.2500	-6.593%	12	398	-98.824%
2026-04-09	4.5500	4.5500	4.5500	4.5500	-14.634%	20	409	-98.901%
2026-04-08	5.3300	5.3300	5.3300	5.3300	+12.211%	1	403	-99.062%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-16.520%	4	403	-98.947%
2026-04-01	5.6000	5.9500	5.6000	5.6900	-3.559%	5	402	-99.121%
2026-03-31	6.0000	6.0000	5.9000	5.9000	+27.155%	15	402	-99.153%
2026-03-24	4.1000	4.6400	4.1000	4.6400	+5.215%	57	395	-98.922%
2026-03-23	3.9000	4.5500	3.9000	4.4100	+12.500%	11	382	-98.866%
2026-03-20	4.1400	4.1400	3.9200	3.9200	-10.297%	9	386	-98.724%
2026-03-19	4.0000	4.3700	3.7200	4.3700	-25.171%	14	392	-98.856%
2026-03-18	5.8400	5.8400	5.8400	5.8400	-24.156%	1	386	-99.144%
2026-03-16	8.3500	8.3500	7.7000	7.7000	-10.983%	111	385	-99.351%
2026-03-13	8.3500	8.6500	8.3000	8.6500	-36.537%	102	285	-99.422%
2026-03-10	13.6300	13.6300	13.6300	13.6300	+33.890%	1	252	-99.633%
2026-03-06	10.1700	10.1800	10.1700	10.1800	-9.912%	2	252	-99.509%
2026-03-04	11.3900	11.3900	10.9000	11.3000	+1.345%	192	253	-99.558%
2026-03-03	11.1500	11.1500	11.1500	11.1500	-19.436%	10	103	-99.552%
2026-03-02	15.2500	15.5800	13.8400	13.8400	-20.000%	24	106	-99.639%
2026-02-27	17.3000	17.3000	17.3000	17.3000	+11.254%	2	101	-99.711%
2026-02-25	16.6000	16.6000	15.5500	15.5500	-4.893%	3	102	-99.678%
2026-02-24	16.3500	16.3500	16.3500	16.3500	-7.313%	31	102	-99.694%
2026-02-23	14.5500	17.6400	14.5500	17.6400	+116.974%	32	71	-99.717%
2026-02-19	8.1300	8.1300	8.1300	8.1300	+59.412%	7	65	-99.385%
2026-02-17	5.2800	5.2800	5.1000	5.1000	-48.847%	2	64	-99.020%
2026-02-10	9.9700	9.9700	9.9700	9.9700	+4.947%	1	62	-99.498%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+25.661%	1	62	-99.474%
2026-02-05	7.4500	7.5600	7.4500	7.5600	-41.304%	6	63	-99.339%
2026-02-04	15.6000	15.6000	12.8800	12.8800	-9.930%	11	58	-99.612%
2026-02-03	14.3000	14.3000	14.3000	14.3000	+59.243%	4	68	-99.650%
2026-02-02	11.8500	11.8500	8.9800	8.9800	-31.135%	6	64	-99.443%
2026-01-30	19.1500	19.7000	10.0000	13.0400	-59.691%	10	63	-99.617%
2026-01-29	32.3500	32.3500	32.3500	32.3500	+6.660%	3	58	-99.845%
2026-01-28	31.0200	31.0200	28.2900	30.3300	+11.630%	16	58	-99.835%
2026-01-26	26.6100	32.7000	26.6100	27.1700	+36.259%	50	46	-99.816%
2026-01-23	18.3500	19.9400	18.2000	19.9400	+24.625%	30	46	-99.749%
2026-01-22	15.3000	16.0000	15.0000	16.0000	+4.439%	22	37	-99.688%
2026-01-21	16.0000	16.0000	15.3200	15.3200	-4.310%	3	32	-99.674%
2026-01-20	15.9200	16.5000	15.9000	16.0100	0.000%	31	29	-99.688%