Dark

SLV20260821C90
SLV Aug 21 2026 90.00 Call (SLV260821C00090000)
option OPRA

EOD

Jul 30, 2026

0.04000.000%(0.0000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0400	0.0400	0.0400	0.0400	0.000%	84	18,540	0.000%
2026-07-29	0.0500	0.0600	0.0400	0.0400	-20.000%	330	18,619	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+66.667%	6	18,659	-20.000%
2026-07-27	0.0700	0.0700	0.0300	0.0300	-50.000%	11	18,658	+33.333%
2026-07-24	0.0600	0.0600	0.0600	0.0600	0.000%	30	18,668	-33.333%
2026-07-23	0.0600	0.0700	0.0600	0.0600	-33.333%	97	18,687	-33.333%
2026-07-22	0.0800	0.1000	0.0700	0.0900	+28.571%	152	18,604	-55.556%
2026-07-21	0.0600	0.0700	0.0600	0.0700	+16.667%	39	18,575	-42.857%
2026-07-20	0.0500	0.0700	0.0500	0.0600	0.000%	8	18,589	-33.333%
2026-07-17	0.0500	0.0600	0.0500	0.0600	0.000%	289	18,585	-33.333%
2026-07-16	0.0700	0.0700	0.0600	0.0600	-25.000%	378	18,424	-33.333%
2026-07-15	0.0800	0.0800	0.0800	0.0800	0.000%	3	18,687	-50.000%
2026-07-14	0.0800	0.0900	0.0800	0.0800	0.000%	389	18,687	-50.000%
2026-07-13	0.1200	0.1200	0.0700	0.0800	-20.000%	165	18,585	-50.000%
2026-07-10	0.1000	0.1300	0.1000	0.1000	-9.091%	57	18,553	-60.000%
2026-07-09	0.1200	0.1200	0.1000	0.1100	0.000%	104	18,547	-63.636%
2026-07-08	0.1300	0.1300	0.0900	0.1100	0.000%	2,024	18,572	-63.636%
2026-07-07	0.1600	0.1600	0.1100	0.1100	-31.250%	133	16,845	-63.636%
2026-07-06	0.1700	0.1800	0.1400	0.1600	0.000%	306	16,884	-75.000%
2026-07-02	0.1900	0.1900	0.1600	0.1600	0.000%	13	16,891	-75.000%
2026-07-01	0.1800	0.1800	0.1600	0.1600	+6.667%	227	16,891	-75.000%
2026-06-30	0.1500	0.1600	0.1400	0.1500	+7.143%	97	16,806	-73.333%
2026-06-29	0.1700	0.1700	0.1400	0.1400	-26.316%	97	16,817	-71.429%
2026-06-26	0.1900	0.1900	0.1800	0.1900	+18.750%	222	16,828	-78.947%
2026-06-25	0.1500	0.1700	0.1400	0.1600	+6.667%	180	16,742	-75.000%
2026-06-24	0.1700	0.1700	0.1200	0.1500	-11.765%	319	16,749	-73.333%
2026-06-23	0.2000	0.2300	0.1700	0.1700	-29.167%	239	16,813	-76.471%
2026-06-22	0.3700	0.3800	0.2400	0.2400	-33.333%	727	16,844	-83.333%
2026-06-18	0.4600	0.4600	0.3300	0.3600	-32.075%	916	15,855	-88.889%
2026-06-17	0.6100	0.7400	0.4900	0.5300	-8.621%	3,468	15,855	-92.453%
2026-06-16	0.7100	0.7100	0.5700	0.5800	-17.143%	609	15,855	-93.103%
2026-06-15	0.7400	0.7900	0.6900	0.7000	+11.111%	1,647	15,582	-94.286%
2026-06-12	0.6000	0.6900	0.5600	0.6300	-3.077%	302	15,582	-93.651%
2026-06-11	0.4500	0.7000	0.4300	0.6500	+44.444%	389	15,582	-93.846%
2026-06-10	0.4900	0.5200	0.4300	0.4500	-6.250%	173	15,285	-91.111%
2026-06-09	0.5900	0.6100	0.4400	0.4800	-21.311%	575	15,414	-91.667%
2026-06-08	0.6500	0.6600	0.5700	0.6100	+8.929%	640	15,399	-93.443%
2026-06-05	1.0000	1.0000	0.5600	0.5600	-52.137%	1,944	15,503	-92.857%
2026-06-04	1.2600	1.3500	1.1500	1.1700	-2.500%	522	15,244	-96.581%
2026-06-03	1.3800	1.3800	1.1900	1.2000	-22.078%	1,096	15,043	-96.667%
2026-06-02	1.6700	1.7000	1.5300	1.5400	+1.316%	1,055	15,255	-97.403%
2026-06-01	1.6000	1.6200	1.4600	1.5200	-11.628%	156	15,045	-97.368%
2026-05-29	1.7600	2.0000	1.5900	1.7200	-4.972%	595	15,038	-97.674%
2026-05-28	1.5000	1.8500	1.3700	1.8100	+10.366%	1,899	14,935	-97.790%
2026-05-27	1.7700	1.8400	1.6400	1.6400	-28.070%	253	15,902	-97.561%
2026-05-26	2.1900	2.3100	2.0900	2.2800	+8.571%	688	15,928	-98.246%
2026-05-22	2.3800	2.3800	2.1000	2.1000	-19.847%	549	15,740	-98.095%
2026-05-21	2.1000	2.6200	2.0800	2.6200	+7.377%	332	15,713	-98.473%
2026-05-20	2.2500	2.5200	2.1300	2.4400	+15.640%	259	15,713	-98.361%
2026-05-19	2.4200	2.5900	2.0700	2.1100	-31.935%	423	15,744	-98.104%
2026-05-18	3.3500	3.4500	2.9200	3.1000	0.000%	409	15,744	-98.710%
2026-05-15	3.2000	3.3700	3.0000	3.1000	-36.082%	602	15,744	-98.710%
2026-05-14	5.7000	5.7000	4.8500	4.8500	-31.108%	2,165	15,497	-99.175%
2026-05-13	6.6700	8.0000	6.5500	7.0400	+5.075%	326	14,688	-99.432%
2026-05-12	5.6600	6.8000	5.1000	6.7000	+1.208%	821	14,688	-99.403%
2026-05-11	6.0500	6.6500	5.6000	6.6200	+63.861%	6,268	14,688	-99.396%
2026-05-08	4.2500	4.3900	3.8500	4.0400	+6.316%	189	11,413	-99.010%
2026-05-07	3.9500	4.7500	3.7500	3.8000	+30.584%	838	11,450	-98.947%
2026-05-06	2.6800	2.9700	2.6800	2.9100	+52.356%	134	11,297	-98.625%
2026-05-05	2.0600	2.1100	1.9100	1.9100	-0.521%	34	11,237	-97.906%
2026-05-04	2.0900	2.1500	1.9200	1.9200	-20.661%	359	11,242	-97.917%
2026-05-01	2.1700	2.6200	2.1700	2.4200	+22.222%	217	11,209	-98.347%
2026-04-30	1.9600	1.9900	1.8500	1.9800	+16.471%	88	11,209	-97.980%
2026-04-29	1.7000	1.7600	1.6800	1.7000	-11.917%	83	11,154	-97.647%
2026-04-28	2.0900	2.0900	1.9300	1.9300	-24.903%	283	11,134	-97.927%
2026-04-27	2.7400	2.7400	2.5500	2.5700	-14.333%	620	11,153	-98.444%
2026-04-24	2.9200	3.1500	2.9200	3.0000	0.000%	282	11,228	-98.667%
2026-04-23	3.2700	3.3500	3.0000	3.0000	-18.919%	1,403	11,038	-98.667%
2026-04-22	3.7500	3.7500	3.6000	3.7000	+7.872%	22	10,189	-98.919%
2026-04-21	4.0500	4.0500	3.4300	3.4300	-24.945%	127	10,081	-98.834%
2026-04-20	4.6400	4.6500	4.5500	4.5700	-11.089%	23	10,081	-99.125%
2026-04-17	5.4500	5.7200	5.1300	5.1400	+18.161%	504	10,074	-99.222%
2026-04-16	4.6300	4.6700	4.3500	4.3500	-9.375%	505	10,159	-99.080%
2026-04-15	5.0000	5.3000	4.7500	4.8000	-5.882%	35	10,368	-99.167%
2026-04-14	4.1500	5.1000	4.1500	5.1000	+37.097%	593	10,378	-99.216%
2026-04-13	3.5500	3.8000	3.3900	3.7200	-8.600%	63	10,076	-98.925%
2026-04-10	4.3000	4.4500	4.0500	4.0700	-4.460%	26	10,076	-99.017%
2026-04-09	3.9000	4.2700	3.9000	4.2600	-1.160%	14	10,069	-99.061%
2026-04-08	4.8500	4.8500	4.1800	4.3100	+7.750%	39	10,063	-99.072%
2026-04-07	4.0000	4.0000	3.7700	4.0000	-6.323%	27	10,059	-99.000%
2026-04-06	4.2500	4.2800	4.1600	4.2700	-1.839%	11	10,039	-99.063%
2026-04-02	4.0500	4.3500	3.9600	4.3500	-12.121%	45	9,988	-99.080%
2026-04-01	5.0600	5.1900	4.9000	4.9500	-6.955%	61	9,988	-99.192%
2026-03-31	4.9100	5.3200	4.9100	5.3200	+23.721%	561	9,939	-99.248%
2026-03-30	4.5600	4.5600	4.3000	4.3000	-5.908%	38	9,512	-99.070%
2026-03-27	3.6200	4.6500	3.6200	4.5700	+35.207%	145	9,507	-99.125%
2026-03-26	3.9000	3.9200	3.3800	3.3800	-25.551%	80	9,408	-98.817%
2026-03-25	4.6000	4.7000	4.5400	4.5400	+15.522%	8	9,374	-99.119%
2026-03-24	3.5700	4.0400	3.5700	3.9300	+0.769%	16	9,370	-98.982%
2026-03-23	3.2000	4.1000	3.2000	3.9000	+23.810%	64	9,363	-98.974%
2026-03-20	3.5000	3.6900	3.1500	3.1500	-15.094%	97	9,358	-98.730%
2026-03-19	4.0000	4.0000	3.1600	3.7100	-23.663%	205	9,367	-98.922%
2026-03-18	5.4300	5.4500	4.8000	4.8600	-22.734%	43	9,322	-99.177%
2026-03-17	7.0400	7.1500	6.2900	6.2900	-13.241%	212	9,321	-99.364%
2026-03-16	7.6000	7.6000	6.9000	7.2500	-3.333%	103	9,122	-99.448%
2026-03-13	8.8000	8.8000	7.3200	7.5000	-21.053%	450	9,188	-99.467%
2026-03-12	10.4500	10.5000	9.5000	9.5000	-5.754%	258	8,948	-99.579%
2026-03-11	9.9600	10.2200	9.9000	10.0800	-13.103%	24	8,950	-99.603%
2026-03-10	11.6500	12.4000	11.5000	11.6000	+12.077%	707	8,942	-99.655%
2026-03-09	9.5000	10.3700	9.5000	10.3500	+6.481%	23	8,391	-99.614%
2026-03-06	9.4400	10.1000	9.4400	9.7200	+8.000%	24	8,576	-99.588%
2026-03-05	9.3500	9.3500	8.6000	9.0000	-10.891%	72	8,577	-99.556%
2026-03-04	10.8500	10.8500	10.0500	10.1000	-4.265%	7	8,529	-99.604%
2026-03-03	10.3900	11.0000	9.8600	10.5500	-27.442%	172	8,528	-99.621%
2026-03-02	14.9000	14.9000	12.8200	14.5400	-13.038%	217	8,572	-99.725%
2026-02-27	15.4300	17.4100	15.4300	16.7200	+23.852%	64	8,461	-99.761%
2026-02-26	12.8000	13.5000	12.2000	13.5000	-5.263%	290	8,457	-99.704%
2026-02-25	15.7500	15.7500	14.2500	14.2500	0.000%	182	8,376	-99.719%
2026-02-24	15.2500	15.6000	14.0000	14.2500	-12.091%	422	8,376	-99.719%
2026-02-23	12.8000	16.7000	12.8000	16.2100	+41.696%	726	8,322	-99.753%
2026-02-20	8.5000	11.4400	8.5000	11.4400	+56.712%	2,382	7,927	-99.650%
2026-02-19	7.5500	7.5500	7.0700	7.3000	+8.148%	25	8,663	-99.452%
2026-02-18	6.5000	7.1000	6.5000	6.7500	+37.195%	40	8,651	-99.407%
2026-02-17	5.1500	5.1500	4.5000	4.9200	-16.892%	115	8,648	-99.187%
2026-02-13	7.0000	7.0000	5.8500	5.9200	-6.772%	1,140	8,549	-99.324%
2026-02-12	8.1400	8.1400	5.9300	6.3500	-39.981%	105	8,549	-99.370%
2026-02-11	11.0400	11.0400	10.5800	10.5800	+11.958%	20	8,542	-99.622%
2026-02-10	10.0900	10.3000	9.3300	9.4500	-17.826%	30	8,533	-99.577%
2026-02-09	9.5000	11.5000	9.4500	11.5000	+32.948%	151	8,520	-99.652%
2026-02-06	7.6300	8.6500	7.4500	8.6500	+13.816%	3,086	8,501	-99.538%
2026-02-05	7.7600	8.2000	6.8800	7.6000	-39.394%	52	5,499	-99.474%
2026-02-04	14.1900	14.7500	11.6200	12.5400	+2.787%	48	5,494	-99.681%
2026-02-03	11.9200	13.6500	11.2600	12.2000	+36.161%	5,041	5,519	-99.672%
2026-02-02	10.2900	10.4000	7.2500	8.9600	-13.010%	161	726	-99.554%
2026-01-30	18.5900	20.7000	8.7500	10.3000	-64.174%	741	674	-99.612%
2026-01-29	33.1000	33.1000	25.1000	28.7500	-1.372%	26	501	-99.861%
2026-01-28	27.2500	29.1500	27.2300	29.1500	+15.537%	57	505	-99.863%
2026-01-27	24.4400	25.2300	22.6000	25.2300	+9.696%	79	534	-99.841%
2026-01-26	22.9000	31.0500	22.9000	23.0000	+22.406%	362	486	-99.826%
2026-01-23	16.9400	18.7900	16.8000	18.7900	+26.107%	195	537	-99.787%
2026-01-22	14.0500	14.9000	14.0500	14.9000	+9.963%	43	456	-99.732%
2026-01-21	14.3800	14.3800	13.0000	13.5500	-6.873%	37	419	-99.705%
2026-01-20	14.4000	15.1500	14.4000	14.5500	+17.244%	335	437	-99.725%
2026-01-16	11.9000	12.7500	11.4500	12.4100	-9.284%	40	299	-99.678%
2026-01-15	12.5000	13.7000	12.5000	13.6800	-3.662%	54	299	-99.708%
2026-01-14	12.8000	14.3900	12.6000	14.2000	+32.710%	75	286	-99.718%
2026-01-13	10.8000	11.2400	10.1000	10.7000	+14.439%	77	247	-99.626%
2026-01-12	9.3500	9.6600	9.3000	9.3500	+34.532%	67	235	-99.572%
2026-01-09	6.9800	7.0000	6.8500	6.9500	+24.107%	37	204	-99.424%
2026-01-08	5.1000	5.6000	5.0500	5.6000	-14.242%	252	182	-99.286%
2026-01-07	6.2500	6.8200	6.2500	6.5300	-17.551%	870	422	-99.387%
2026-01-06	6.8300	7.9900	6.8300	7.9200	+40.177%	20	44	-99.495%
2026-01-05	5.8900	5.8900	5.6500	5.6500	+24.176%	20	10	-99.292%
2026-01-02	4.5500	4.5500	4.5500	4.5500	+0.887%	1	10	-99.121%
2025-12-31	4.7000	4.7000	4.4300	4.5100	0.000%	10	0	-99.113%