Dark

SLV20260821C76
SLV Aug 21 2026 76.00 Call (SLV260821C00076000)
option OPRA

EOD

Jul 28, 2026

0.1000+11.111%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	1	5,519	0.000%
2026-07-27	0.0800	0.0900	0.0800	0.0900	-30.769%	4	5,519	+11.111%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-23.529%	1	5,522	-23.077%
2026-07-22	0.1600	0.1700	0.1600	0.1700	+41.667%	104	5,522	-41.176%
2026-07-21	0.1200	0.1200	0.1100	0.1200	+33.333%	20	5,641	-16.667%
2026-07-20	0.0900	0.1000	0.0900	0.0900	-10.000%	215	5,631	+11.111%
2026-07-17	0.1000	0.1100	0.1000	0.1000	-23.077%	5	5,706	0.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-13.333%	3	5,706	-23.077%
2026-07-15	0.1300	0.1500	0.1200	0.1500	-6.250%	18	5,706	-33.333%
2026-07-14	0.1600	0.1600	0.1600	0.1600	+14.286%	2	5,707	-37.500%
2026-07-13	0.1500	0.1500	0.1400	0.1400	-17.647%	2	5,709	-28.571%
2026-07-10	0.1800	0.2000	0.1700	0.1700	-26.087%	26	5,710	-41.176%
2026-07-09	0.2400	0.2400	0.2300	0.2300	+9.524%	16	5,722	-56.522%
2026-07-08	0.2000	0.2100	0.2000	0.2100	-16.000%	623	6,221	-52.381%
2026-07-07	0.3500	0.3500	0.2500	0.2500	-30.556%	4	6,231	-60.000%
2026-07-06	0.3400	0.3700	0.3400	0.3600	+9.091%	4,530	6,230	-72.222%
2026-07-02	0.3800	0.3900	0.3300	0.3300	+3.125%	528	2,813	-69.697%
2026-07-01	0.3400	0.3500	0.3200	0.3200	0.000%	23	2,813	-68.750%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+18.519%	600	2,811	-68.750%
2026-06-29	0.3000	0.3000	0.2600	0.2700	-25.000%	4	2,349	-62.963%
2026-06-26	0.3400	0.3600	0.3400	0.3600	+16.129%	10	2,351	-72.222%
2026-06-25	0.2900	0.3200	0.2800	0.3100	+29.167%	11	2,347	-67.742%
2026-06-24	0.3000	0.3200	0.2400	0.2400	-36.842%	53	2,349	-58.333%
2026-06-23	0.4600	0.4600	0.3700	0.3800	-35.593%	90	2,351	-73.684%
2026-06-22	0.8000	0.8000	0.5900	0.5900	-26.250%	17	2,368	-83.051%
2026-06-18	1.1200	1.1200	0.8000	0.8000	-32.773%	370	1,872	-87.500%
2026-06-17	1.5900	1.8200	1.1900	1.1900	-14.388%	1,443	1,872	-91.597%
2026-06-16	1.6000	1.6000	1.3900	1.3900	-18.713%	17	1,872	-92.806%
2026-06-15	1.9200	1.9600	1.6700	1.7100	+14.000%	115	1,860	-94.152%
2026-06-12	1.4200	1.5200	1.3900	1.5000	-5.063%	15	1,860	-93.333%
2026-06-11	1.0500	1.5800	1.0100	1.5800	+38.596%	28	1,860	-93.671%
2026-06-10	1.2300	1.2300	1.1400	1.1400	+3.636%	3	1,860	-91.228%
2026-06-09	1.2300	1.2300	1.0900	1.1000	-28.571%	140	1,859	-90.909%
2026-06-08	1.5700	1.6200	1.4700	1.5400	0.000%	16	1,843	-93.506%
2026-06-05	1.8000	1.8000	1.5400	1.5400	-44.404%	370	1,848	-93.506%
2026-06-04	3.1000	3.1500	2.7600	2.7700	-1.423%	155	1,824	-96.390%
2026-06-03	2.9700	2.9900	2.7700	2.8100	-24.054%	37	1,906	-96.441%
2026-06-02	3.7300	3.7300	3.7000	3.7000	+7.246%	4	1,924	-97.297%
2026-06-01	3.5000	3.5000	3.4100	3.4500	-9.211%	14	1,923	-97.101%
2026-05-29	3.8800	4.2000	3.5300	3.8000	-2.813%	161	1,933	-97.368%
2026-05-28	3.1500	4.0000	3.1500	3.9100	+6.250%	463	1,852	-97.442%
2026-05-27	3.6000	3.8000	3.6000	3.6800	-15.402%	47	1,555	-97.283%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-2.247%	4	1,565	-97.701%
2026-05-22	4.6000	4.6000	4.4500	4.4500	-6.513%	14	1,565	-97.753%
2026-05-21	4.2600	4.7600	4.2600	4.7600	-0.833%	40	1,566	-97.899%
2026-05-20	4.8200	4.8200	4.7500	4.8000	+10.345%	5	1,566	-97.917%
2026-05-19	4.4400	4.7500	4.3500	4.3500	-20.183%	26	1,537	-97.701%
2026-05-18	6.2000	6.2000	5.4000	5.4500	-4.386%	142	1,537	-98.165%
2026-05-15	5.8000	5.9000	5.5500	5.7000	-34.857%	83	1,537	-98.246%
2026-05-14	9.8600	9.8600	8.7500	8.7500	-25.086%	425	1,397	-98.857%
2026-05-13	10.9000	12.7000	10.9000	11.6800	+4.566%	219	1,056	-99.144%
2026-05-12	9.8600	11.1700	9.0700	11.1700	+3.714%	224	1,056	-99.105%
2026-05-11	10.5000	10.9700	9.4700	10.7700	+47.737%	1,076	1,056	-99.071%
2026-05-08	7.7400	7.8000	7.0000	7.2900	+9.624%	243	1,159	-98.628%
2026-05-07	7.4000	8.1500	6.5400	6.6500	+18.962%	155	932	-98.496%
2026-05-06	5.2500	5.5900	5.2500	5.5900	+42.602%	112	911	-98.211%
2026-05-05	4.0000	4.0000	3.9200	3.9200	+0.771%	8	813	-97.449%
2026-05-04	4.4500	4.4500	3.8900	3.8900	-18.958%	28	807	-97.429%
2026-05-01	5.0200	5.2400	4.8000	4.8000	+22.137%	177	781	-97.917%
2026-04-30	3.9100	3.9300	3.9000	3.9300	+15.588%	25	781	-97.455%
2026-04-29	3.5000	3.5000	3.4000	3.4000	-18.072%	17	763	-97.059%
2026-04-28	3.9500	4.1500	3.9500	4.1500	-18.945%	12	748	-97.590%
2026-04-27	5.1000	5.1200	5.1000	5.1200	-10.490%	5	756	-98.047%
2026-04-24	5.4000	5.7200	5.4000	5.7200	+0.351%	14	752	-98.252%
2026-04-23	5.9300	5.9300	5.7000	5.7000	-8.507%	2	749	-98.246%
2026-04-21	6.3400	6.3400	6.2300	6.2300	-20.230%	31	717	-98.395%
2026-04-20	7.7500	7.9000	7.7500	7.8100	-12.542%	21	717	-98.720%
2026-04-17	9.2000	9.5200	8.7600	8.9300	+19.866%	655	701	-98.880%
2026-04-16	7.9800	8.0200	7.4500	7.4500	-9.146%	166	490	-98.658%
2026-04-14	7.1800	8.2000	7.1800	8.2000	+29.134%	41	387	-98.780%
2026-04-13	6.0100	6.3500	6.0000	6.3500	-9.286%	4	374	-98.425%
2026-04-10	7.1500	7.1500	7.0000	7.0000	-4.762%	6	372	-98.571%
2026-04-08	7.2500	7.3500	7.2500	7.3500	+15.748%	182	366	-98.639%
2026-04-07	6.1700	6.3500	6.1700	6.3500	+0.794%	5	366	-98.425%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-20.755%	10	353	-98.413%
2026-04-01	8.2500	8.2500	7.9000	7.9500	+2.448%	27	353	-98.742%
2026-03-31	7.8300	7.8300	7.7600	7.7600	+7.778%	3	333	-98.711%
2026-03-27	7.3000	7.3000	7.2000	7.2000	+28.571%	5	331	-98.611%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-17.647%	5	334	-98.214%
2026-03-25	7.2500	7.2700	6.8000	6.8000	+30.518%	25	329	-98.529%
2026-03-23	5.2100	5.2100	5.2100	5.2100	0.000%	10	306	-98.081%
2026-03-20	5.8000	5.8000	5.2100	5.2100	-19.225%	306	306	-98.081%
2026-03-19	5.3500	6.4500	5.3500	6.4500	-18.766%	37	601	-98.450%
2026-03-18	8.4300	8.4300	7.9400	7.9400	-17.720%	5	609	-98.741%
2026-03-17	9.8400	9.8400	9.6500	9.6500	-9.560%	22	610	-98.964%
2026-03-16	11.4500	11.4500	10.6500	10.6700	-3.874%	18	595	-99.063%
2026-03-13	13.2500	13.2500	11.1000	11.1000	-18.262%	5	591	-99.099%
2026-03-12	14.1000	14.1000	13.5800	13.5800	-3.000%	30	590	-99.264%
2026-03-11	14.2900	14.2900	13.8000	14.0000	-13.313%	47	574	-99.286%
2026-03-10	16.3200	16.3200	16.0900	16.1500	+7.667%	12	575	-99.381%
2026-03-09	14.0000	15.0000	13.4700	15.0000	+5.189%	21	578	-99.333%
2026-03-06	13.1500	14.3000	13.1500	14.2600	+12.107%	12	573	-99.299%
2026-03-05	13.2200	13.2200	12.5700	12.7200	-9.466%	19	569	-99.214%
2026-03-04	15.0700	15.0700	14.0500	14.0500	-2.768%	316	553	-99.288%
2026-03-03	14.9500	14.9500	13.9500	14.4500	-24.107%	12	237	-99.308%
2026-03-02	19.0400	19.0400	19.0400	19.0400	-12.379%	1	236	-99.475%
2026-02-27	21.7000	21.7300	21.7000	21.7300	+22.977%	2	237	-99.540%
2026-02-26	17.6400	17.6700	17.6400	17.6700	-8.871%	2	236	-99.434%
2026-02-25	20.0000	20.0200	19.3900	19.3900	+0.466%	56	240	-99.484%
2026-02-24	19.3000	19.3000	19.3000	19.3000	-6.311%	2	240	-99.482%
2026-02-23	17.8000	20.6000	17.8000	20.6000	+31.629%	37	240	-99.515%
2026-02-20	12.5000	16.3500	12.5000	15.6500	+50.626%	165	236	-99.361%
2026-02-19	9.8300	10.3900	9.8300	10.3900	+15.444%	17	149	-99.038%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-0.552%	1	133	-98.889%
2026-02-12	13.0500	13.0500	8.9500	9.0500	-38.851%	15	133	-98.895%
2026-02-11	14.5000	14.9900	14.2000	14.8000	+12.977%	44	135	-99.324%
2026-02-10	14.5000	14.5000	12.7500	13.1000	-16.026%	137	99	-99.237%
2026-02-09	15.0300	15.6000	14.7500	15.6000	+33.333%	32	96	-99.359%
2026-02-06	10.4600	11.7000	10.4600	11.7000	+14.706%	6	66	-99.145%
2026-02-05	9.5500	11.0000	9.5500	10.2000	-36.409%	7	60	-99.020%
2026-02-04	19.8100	19.8100	15.1000	16.0400	+0.564%	26	60	-99.377%
2026-02-03	17.6500	17.9000	15.2600	15.9500	+48.787%	20	63	-99.373%
2026-02-02	14.1500	14.2400	10.5500	10.7200	-22.878%	28	51	-99.067%
2026-01-30	14.6500	16.3700	12.8200	13.9000	-60.308%	41	40	-99.281%
2026-01-29	33.1800	35.5500	33.1800	35.0200	-0.057%	4	5	-99.714%
2026-01-28	35.7700	35.7700	34.8300	35.0400	-3.124%	4	5	-99.715%
2026-01-26	36.1700	36.1700	36.1700	36.1700	+52.295%	1	2	-99.724%
2026-01-23	23.7500	23.7500	23.7500	23.7500	+15.012%	1	1	-99.579%
2026-01-22	20.6500	20.6500	20.6500	20.6500	0.000%	1	1	-99.516%