Dark

SLV20260821C95
SLV Aug 21 2026 95.00 Call (SLV260821C00095000)
option OPRA

EOD

Jul 30, 2026

0.0200-50.000%(-0.0200)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.0200	0.0100	0.0200	-50.000%	1,003	4,991	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	3	5,200	-50.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-50.000%	1	5,203	-50.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+60.000%	33	5,204	-75.000%
2026-07-20	0.0600	0.0600	0.0500	0.0500	+25.000%	4	5,171	-60.000%
2026-07-16	0.0600	0.0600	0.0400	0.0400	-60.000%	5	5,170	-50.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+25.000%	1	5,173	-80.000%
2026-07-14	0.0700	0.0800	0.0700	0.0800	+14.286%	7	5,177	-75.000%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-30.000%	9	5,178	-71.429%
2026-07-10	0.0900	0.1000	0.0900	0.1000	+11.111%	18	5,178	-80.000%
2026-07-09	0.0900	0.1000	0.0900	0.0900	0.000%	7	5,196	-77.778%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-10.000%	250	5,301	-77.778%
2026-07-07	0.1300	0.1300	0.0900	0.1000	-28.571%	9	5,304	-80.000%
2026-07-06	0.1300	0.1400	0.1300	0.1400	-6.667%	18	5,307	-85.714%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	20	5,315	-86.667%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	5,315	-86.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+15.385%	5	5,315	-86.667%
2026-06-29	0.1200	0.1300	0.1200	0.1300	0.000%	15	5,314	-84.615%
2026-06-25	0.1600	0.1600	0.1200	0.1300	+8.333%	7	5,314	-84.615%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-14.286%	12	5,312	-83.333%
2026-06-23	0.1700	0.1700	0.1300	0.1400	-30.000%	2,141	5,715	-85.714%
2026-06-22	0.2500	0.2700	0.2000	0.2000	-28.571%	1,886	6,877	-90.000%
2026-06-18	0.3300	0.3300	0.2800	0.2800	-33.333%	45	8,612	-92.857%
2026-06-17	0.4800	0.5300	0.3800	0.4200	-4.545%	112	8,612	-95.238%
2026-06-16	0.5300	0.5300	0.4400	0.4400	-22.807%	12	8,612	-95.455%
2026-06-15	0.5900	0.5900	0.5700	0.5700	+18.750%	177	7,961	-96.491%
2026-06-12	0.4800	0.5400	0.4300	0.4800	-4.000%	472	7,961	-95.833%
2026-06-11	0.3700	0.5000	0.3400	0.5000	+42.857%	194	7,961	-96.000%
2026-06-10	0.3500	0.3500	0.3500	0.3500	-5.405%	3	7,884	-94.286%
2026-06-09	0.4700	0.4700	0.3700	0.3700	-26.000%	67	7,885	-94.595%
2026-06-08	0.5100	0.5100	0.5000	0.5000	0.000%	5	7,932	-96.000%
2026-06-05	0.6700	0.6700	0.5000	0.5000	-43.182%	417	7,930	-96.000%
2026-06-04	1.0000	1.0000	0.8800	0.8800	-5.376%	841	8,226	-97.727%
2026-06-03	0.9800	1.0200	0.9300	0.9300	-27.907%	176	8,155	-97.849%
2026-06-02	1.3500	1.3500	1.2900	1.2900	+3.200%	21	8,225	-98.450%
2026-06-01	1.1700	1.2500	1.1400	1.2500	-10.714%	47	8,214	-98.400%
2026-05-29	1.3400	1.5500	1.2500	1.4000	-2.778%	216	8,238	-98.571%
2026-05-28	1.1700	1.4800	1.1700	1.4400	+10.769%	1,332	8,039	-98.611%
2026-05-27	1.4200	1.4700	1.3000	1.3000	-28.177%	32	8,032	-98.462%
2026-05-26	1.7200	1.8700	1.6800	1.8100	+4.624%	150	8,033	-98.895%
2026-05-22	1.8100	1.8200	1.7300	1.7300	-14.778%	202	8,026	-98.844%
2026-05-21	1.7200	2.1000	1.7100	2.0300	+0.495%	2,774	7,933	-99.015%
2026-05-20	2.0100	2.0400	1.9500	2.0200	+13.483%	759	7,933	-99.010%
2026-05-19	1.9900	2.0400	1.7800	1.7800	-28.800%	389	4,486	-98.876%
2026-05-18	2.6700	2.6700	2.4600	2.5000	-3.846%	22	4,486	-99.200%
2026-05-15	2.6200	2.7500	2.5200	2.6000	-35.162%	1,567	4,486	-99.231%
2026-05-14	4.5000	4.6500	4.0100	4.0100	-33.167%	120	4,939	-99.501%
2026-05-13	5.7500	6.7500	5.7000	6.0000	+14.286%	211	5,018	-99.667%
2026-05-12	4.9000	5.2500	4.3100	5.2500	-8.056%	59	5,018	-99.619%
2026-05-11	5.1500	5.7100	4.9500	5.7100	+63.143%	151	5,018	-99.650%
2026-05-08	3.7000	3.7000	3.3000	3.5000	+14.754%	14	4,908	-99.429%
2026-05-07	3.3500	3.9300	2.9700	3.0500	+28.692%	210	4,904	-99.344%
2026-05-06	2.3100	2.3800	2.3100	2.3700	+45.399%	14	4,895	-99.156%
2026-05-05	1.6300	1.6300	1.6300	1.6300	+1.875%	1	4,890	-98.773%
2026-05-04	1.7300	1.7300	1.5700	1.6000	-16.667%	18	4,890	-98.750%
2026-05-01	2.0900	2.0900	1.9200	1.9200	+23.077%	37	4,871	-98.958%
2026-04-30	1.5300	1.5600	1.5100	1.5600	+13.869%	115	4,871	-98.718%
2026-04-29	1.3300	1.4000	1.3300	1.3700	-11.039%	97	4,866	-98.540%
2026-04-28	1.6300	1.7000	1.5400	1.5400	-25.962%	28	4,832	-98.701%
2026-04-27	2.1800	2.1800	2.0800	2.0800	-18.431%	90	4,825	-99.038%
2026-04-24	2.5000	2.5500	2.4000	2.5500	+1.594%	15	4,859	-99.216%
2026-04-23	2.8200	2.8200	2.4700	2.5100	-19.032%	2,682	4,849	-99.203%
2026-04-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	4,534	-99.355%
2026-04-21	3.4400	3.4400	2.9600	3.1000	-18.848%	114	4,521	-99.355%
2026-04-20	3.9300	3.9400	3.8200	3.8200	-14.157%	43	4,521	-99.476%
2026-04-17	4.6000	4.9400	4.4500	4.4500	+17.414%	38	4,515	-99.551%
2026-04-16	4.0000	4.0000	3.6700	3.7900	-9.762%	27	4,508	-99.472%
2026-04-15	4.4800	4.4800	4.1700	4.2000	-2.552%	23	4,525	-99.524%
2026-04-14	3.4500	4.3100	3.4500	4.3100	+48.621%	68	4,541	-99.536%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-19.220%	1	4,534	-99.310%
2026-04-10	3.6800	3.6800	3.5900	3.5900	-0.829%	156	4,533	-99.443%
2026-04-09	3.3800	3.6200	3.3800	3.6200	+2.550%	9	4,631	-99.448%
2026-04-08	4.0700	4.0700	3.5300	3.5300	+2.616%	52	4,625	-99.433%
2026-04-07	3.3000	3.4400	3.3000	3.4400	-2.825%	52	4,579	-99.419%
2026-04-06	3.6900	3.6900	3.5400	3.5400	-5.600%	57	4,593	-99.435%
2026-04-02	3.3900	3.8500	3.3900	3.7500	-12.791%	28	4,664	-99.467%
2026-04-01	4.4900	4.4900	4.3000	4.3000	-7.527%	47	4,664	-99.535%
2026-03-31	4.5000	4.6500	4.3500	4.6500	+23.342%	38	4,627	-99.570%
2026-03-30	4.2300	4.2300	3.7700	3.7700	-1.309%	4	4,620	-99.469%
2026-03-27	3.9700	3.9700	3.6500	3.8200	+25.658%	105	4,619	-99.476%
2026-03-26	3.3000	3.3200	3.0400	3.0400	-21.039%	17	4,540	-99.342%
2026-03-25	4.0000	4.0600	3.8500	3.8500	+16.314%	116	4,525	-99.481%
2026-03-24	3.3100	3.3100	3.3100	3.3100	-4.058%	5	4,505	-99.396%
2026-03-23	2.8000	3.4500	2.8000	3.4500	+30.189%	48	4,510	-99.420%
2026-03-20	3.1500	3.1500	2.6500	2.6500	-15.873%	170	4,509	-99.245%
2026-03-19	2.9200	3.3000	2.9200	3.1500	-30.769%	1,429	4,489	-99.365%
2026-03-18	4.8000	4.8000	4.5000	4.5500	-18.018%	72	3,211	-99.560%
2026-03-17	6.2000	6.2000	5.5500	5.5500	-12.598%	14	3,190	-99.640%
2026-03-16	6.7000	6.7800	5.9500	6.3500	-2.308%	50	3,200	-99.685%
2026-03-13	8.0500	8.0500	6.3800	6.5000	-23.529%	38	3,176	-99.692%
2026-03-12	9.1500	9.4000	8.5000	8.5000	-3.955%	54	3,183	-99.765%
2026-03-11	9.1600	9.1600	8.8300	8.8500	-14.904%	133	3,212	-99.774%
2026-03-10	10.5500	11.1200	10.4000	10.4000	+9.474%	207	3,106	-99.808%
2026-03-09	8.5600	9.5000	8.5600	9.5000	+5.556%	6	3,029	-99.789%
2026-03-06	8.3000	9.0000	8.2000	9.0000	+15.385%	45	3,035	-99.778%
2026-03-05	9.0800	9.0800	7.8000	7.8000	-14.002%	21	3,030	-99.744%
2026-03-04	9.0700	9.0700	9.0700	9.0700	-4.021%	1	3,030	-99.779%
2026-03-03	9.5000	9.8600	9.1800	9.4500	-25.296%	16	3,030	-99.788%
2026-03-02	12.6200	13.4500	12.0800	12.6500	-16.886%	16	3,029	-99.842%
2026-02-27	14.3600	15.7000	14.3600	15.2200	+20.794%	12	3,030	-99.869%
2026-02-26	11.6600	12.6000	11.0500	12.6000	-3.300%	1,199	3,026	-99.841%
2026-02-25	14.1000	14.1000	13.0300	13.0300	+0.231%	100	3,785	-99.847%
2026-02-24	13.4600	14.3300	13.0000	13.0000	-14.474%	65	3,785	-99.846%
2026-02-23	12.5500	15.7000	12.5500	15.2000	+41.395%	1,356	3,734	-99.868%
2026-02-20	8.3500	11.6000	8.3500	10.7500	+62.387%	2,210	2,485	-99.814%
2026-02-19	6.7700	6.7700	6.6200	6.6200	+13.356%	4	353	-99.698%
2026-02-18	6.0000	6.0000	5.8400	5.8400	+32.727%	4	352	-99.658%
2026-02-17	4.1300	4.4000	4.1300	4.4000	-18.063%	2	351	-99.545%
2026-02-13	5.4100	5.4100	5.3700	5.3700	-8.205%	8	347	-99.628%
2026-02-12	7.3500	7.3500	5.6500	5.8500	-40.609%	30	347	-99.658%
2026-02-11	9.8500	9.8500	9.8500	9.8500	+18.961%	1	347	-99.797%
2026-02-10	8.6500	8.6500	8.2800	8.2800	-19.690%	25	346	-99.758%
2026-02-09	9.3500	10.3100	9.3500	10.3100	+32.179%	17	330	-99.806%
2026-02-06	7.3000	7.8000	7.3000	7.8000	+22.835%	9	320	-99.744%
2026-02-05	6.7500	7.3800	6.3500	6.3500	-40.376%	42	326	-99.685%
2026-02-04	10.6500	10.6500	10.6500	10.6500	+4.514%	1	317	-99.812%
2026-02-03	10.3200	10.3200	10.1900	10.1900	+33.203%	2	317	-99.804%
2026-02-02	9.4000	9.5600	6.4800	7.6500	-30.264%	131	318	-99.739%
2026-01-30	18.1000	18.9500	8.1200	10.9700	-58.991%	60	346	-99.818%
2026-01-29	30.6600	30.6600	23.0500	26.7500	-3.569%	66	340	-99.925%
2026-01-28	26.3700	27.7400	25.2800	27.7400	+13.456%	85	347	-99.928%
2026-01-27	21.8000	24.4500	20.9000	24.4500	+5.479%	24	426	-99.918%
2026-01-26	21.7900	30.0000	21.7900	23.1800	+36.514%	178	408	-99.914%
2026-01-23	15.4000	16.9800	15.2700	16.9800	+28.151%	170	466	-99.882%
2026-01-22	12.5500	13.5500	12.2500	13.2500	+10.141%	113	352	-99.849%
2026-01-21	12.2000	12.2100	12.0300	12.0300	-8.933%	7	327	-99.834%
2026-01-20	13.4500	13.4500	13.1000	13.2100	+16.490%	61	323	-99.849%
2026-01-16	10.6000	11.4000	10.5000	11.3400	-6.203%	55	286	-99.824%
2026-01-15	10.7500	12.6500	10.7500	12.0900	-6.279%	161	286	-99.835%
2026-01-14	11.6500	13.1000	11.4300	12.9000	+37.968%	106	195	-99.845%
2026-01-13	9.9600	10.0300	9.1800	9.3500	+9.357%	130	178	-99.786%
2026-01-12	8.5000	8.8800	8.5000	8.5500	+45.408%	24	50	-99.766%
2026-01-09	5.8300	6.2000	5.8300	5.8800	+22.245%	3	33	-99.660%
2026-01-08	4.3300	4.8100	4.3300	4.8100	-14.107%	5	35	-99.584%
2026-01-07	5.5200	5.6000	5.5200	5.6000	-20.228%	18	30	-99.643%
2026-01-06	6.7500	7.0200	6.7500	7.0200	+38.189%	11	13	-99.715%
2026-01-05	5.2000	5.2000	5.0800	5.0800	+28.608%	3	9	-99.606%
2026-01-02	4.5300	4.5300	3.9500	3.9500	+0.765%	10	9	-99.494%
2025-12-31	3.9200	3.9200	3.9200	3.9200	0.000%	1	0	-99.490%