Dark

SLV20260821C77
SLV Aug 21 2026 77.00 Call (SLV260821C00077000)
option OPRA

EOD

Jul 30, 2026

0.0600-14.286%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0600	0.0500	0.0600	-14.286%	42	3,965	0.000%
2026-07-29	0.0800	0.0900	0.0700	0.0700	-12.500%	1,119	3,996	-14.286%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-11.111%	5	3,630	-25.000%
2026-07-27	0.0900	0.0900	0.0900	0.0900	0.000%	2	3,625	-33.333%
2026-07-24	0.1000	0.1100	0.0900	0.0900	-10.000%	652	3,625	-33.333%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-33.333%	90	3,951	-40.000%
2026-07-22	0.1500	0.1800	0.1300	0.1500	+15.385%	497	3,911	-60.000%
2026-07-21	0.1200	0.1300	0.1100	0.1300	+44.444%	368	3,681	-53.846%
2026-07-20	0.1000	0.1000	0.0800	0.0900	-10.000%	18	3,331	-33.333%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,329	-40.000%
2026-07-16	0.1100	0.1100	0.1000	0.1000	-23.077%	107	3,329	-40.000%
2026-07-15	0.1100	0.1400	0.1100	0.1300	-7.143%	23	3,227	-53.846%
2026-07-14	0.1600	0.1600	0.1300	0.1400	+7.692%	12	3,247	-57.143%
2026-07-13	0.1400	0.1400	0.1300	0.1300	-27.778%	107	3,257	-53.846%
2026-07-10	0.1700	0.1800	0.1700	0.1800	-10.000%	151	3,158	-66.667%
2026-07-09	0.2100	0.2200	0.2000	0.2000	+11.111%	6	3,308	-70.000%
2026-07-08	0.2000	0.2000	0.1800	0.1800	-25.000%	1,708	3,306	-66.667%
2026-07-07	0.2800	0.2800	0.2400	0.2400	-27.273%	21	2,238	-75.000%
2026-07-06	0.3500	0.3500	0.3300	0.3300	+3.125%	3	2,235	-81.818%
2026-07-02	0.3500	0.3700	0.3200	0.3200	+6.667%	15	2,236	-81.250%
2026-07-01	0.3000	0.3300	0.3000	0.3000	+7.143%	30	2,236	-80.000%
2026-06-30	0.3200	0.3200	0.2800	0.2800	+7.692%	13	2,235	-78.571%
2026-06-29	0.2600	0.2700	0.2600	0.2600	-21.212%	21	2,245	-76.923%
2026-06-26	0.2900	0.3300	0.2900	0.3300	+10.000%	14	2,247	-81.818%
2026-06-25	0.2800	0.3000	0.2800	0.3000	+25.000%	6	2,248	-80.000%
2026-06-24	0.2800	0.2900	0.2400	0.2400	-31.429%	28	2,255	-75.000%
2026-06-23	0.4700	0.4700	0.3400	0.3500	-37.500%	97	2,257	-82.857%
2026-06-22	0.8100	0.8300	0.5600	0.5600	-27.273%	138	2,251	-89.286%
2026-06-18	1.0500	1.0800	0.7500	0.7700	-29.358%	107	2,207	-92.208%
2026-06-17	1.4000	1.7300	1.0900	1.0900	-20.438%	58	2,207	-94.495%
2026-06-16	1.4800	1.5000	1.3200	1.3700	-12.739%	75	2,207	-95.620%
2026-06-15	1.7700	1.8000	1.5700	1.5700	+11.348%	77	2,185	-96.178%
2026-06-12	1.2400	1.4100	1.2200	1.4100	+10.156%	10	2,185	-95.745%
2026-06-11	0.9800	1.2800	0.9400	1.2800	+30.612%	564	2,185	-95.313%
2026-06-10	1.0900	1.1300	0.9800	0.9800	-7.547%	39	2,138	-93.878%
2026-06-09	1.4800	1.4800	1.0100	1.0600	-25.874%	390	2,126	-94.340%
2026-06-08	1.4500	1.5000	1.3400	1.4300	+4.380%	117	1,860	-95.804%
2026-06-05	1.9500	1.9500	1.3300	1.3700	-47.510%	84	1,826	-95.620%
2026-06-04	2.9400	2.9400	2.5700	2.6100	+2.353%	13	1,853	-97.701%
2026-06-03	2.8000	2.8100	2.5500	2.5500	-28.169%	146	1,845	-97.647%
2026-06-02	3.5500	3.5500	3.5500	3.5500	+7.576%	2	1,757	-98.310%
2026-06-01	3.3500	3.3500	3.0800	3.3000	-7.042%	24	1,755	-98.182%
2026-05-29	3.6200	3.8000	3.3100	3.5500	-4.054%	21	1,759	-98.310%
2026-05-28	2.9200	3.7000	2.9200	3.7000	+8.504%	9	1,756	-98.378%
2026-05-27	3.4800	3.5500	3.4100	3.4100	-21.247%	7	1,759	-98.240%
2026-05-26	4.1600	4.3300	4.0000	4.3300	+6.914%	7	1,758	-98.614%
2026-05-22	4.0000	4.3500	4.0000	4.0500	-12.903%	38	1,757	-98.519%
2026-05-21	4.0300	4.6500	4.0300	4.6500	+1.087%	3	1,747	-98.710%
2026-05-20	4.2500	4.7500	4.0600	4.6000	+15.000%	40	1,747	-98.696%
2026-05-19	4.4000	4.4500	4.0000	4.0000	-27.273%	28	1,740	-98.500%
2026-05-18	5.8600	5.8600	5.1500	5.5000	+2.612%	164	1,740	-98.909%
2026-05-15	5.5500	5.6000	5.3300	5.3600	-36.568%	894	1,740	-98.881%
2026-05-14	9.2900	9.2900	8.3900	8.4500	-23.182%	183	987	-99.290%
2026-05-13	10.9500	12.3000	10.8000	11.0000	+3.481%	101	869	-99.455%
2026-05-12	9.5000	10.6400	8.7000	10.6300	+1.046%	45	869	-99.436%
2026-05-11	9.6800	10.5300	9.3000	10.5200	+53.130%	187	869	-99.430%
2026-05-08	6.9900	6.9900	6.8700	6.8700	+10.985%	2	918	-99.127%
2026-05-07	7.1000	7.7000	6.1900	6.1900	+15.270%	26	917	-99.031%
2026-05-06	5.1000	5.3700	5.1000	5.3700	+48.343%	20	924	-98.883%
2026-05-05	3.6500	3.6500	3.6200	3.6200	-3.467%	40	912	-98.343%
2026-05-04	3.9000	4.0700	3.7500	3.7500	-17.582%	25	910	-98.400%
2026-05-01	4.5500	4.5500	4.5500	4.5500	+19.737%	300	912	-98.681%
2026-04-30	3.7500	3.8000	3.6800	3.8000	+11.765%	330	912	-98.421%
2026-04-29	3.3500	3.4000	3.2000	3.4000	-11.688%	43	838	-98.235%
2026-04-28	3.7800	3.8500	3.7500	3.8500	-20.619%	79	853	-98.442%
2026-04-27	4.8000	4.8500	4.7200	4.8500	-11.496%	325	819	-98.763%
2026-04-24	5.4500	5.4800	5.4500	5.4800	-4.196%	10	500	-98.905%
2026-04-23	5.7200	5.7200	5.7200	5.7200	-9.350%	1	490	-98.951%
2026-04-22	6.4000	6.4000	6.3100	6.3100	+4.817%	32	489	-99.049%
2026-04-21	6.7500	6.7500	6.0200	6.0200	-20.265%	26	475	-99.003%
2026-04-20	7.7500	7.7800	7.5500	7.5500	-11.696%	6	475	-99.205%
2026-04-17	8.9200	9.1800	8.5500	8.5500	+9.615%	53	475	-99.298%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-3.106%	3	462	-99.231%
2026-04-14	7.7300	8.0500	7.7300	8.0500	+42.478%	11	459	-99.255%
2026-04-13	5.7100	5.7100	5.6500	5.6500	-16.296%	18	458	-98.938%
2026-04-10	6.7500	6.7500	6.7000	6.7500	-3.295%	52	459	-99.111%
2026-04-09	6.9800	6.9800	6.9800	6.9800	-0.428%	4	419	-99.140%
2026-04-08	7.4200	7.4500	7.0100	7.0100	+26.306%	43	415	-99.144%
2026-04-07	5.5500	5.5500	5.5500	5.5500	-16.541%	1	377	-98.919%
2026-04-06	6.6500	6.6500	6.6500	6.6500	+3.906%	1	378	-99.098%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-16.883%	1	378	-99.063%
2026-04-01	7.5700	7.7000	7.5700	7.7000	+1.316%	25	378	-99.221%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+9.353%	74	355	-99.211%
2026-03-30	6.9500	6.9500	6.9500	6.9500	+19.828%	1	336	-99.137%
2026-03-27	5.3600	5.8000	5.3600	5.8000	+10.057%	2	337	-98.966%
2026-03-26	5.7200	5.8500	5.2500	5.2700	-25.036%	13	339	-98.861%
2026-03-25	6.9700	7.0300	6.9700	7.0300	+18.350%	21	342	-99.147%
2026-03-24	5.9400	5.9400	5.9400	5.9400	+1.538%	2	342	-98.990%
2026-03-23	5.1500	5.8500	5.1500	5.8500	+9.346%	4	342	-98.974%
2026-03-20	5.4800	5.4800	5.3500	5.3500	-6.632%	2	340	-98.879%
2026-03-19	5.4100	5.7500	5.4100	5.7300	-29.259%	26	339	-98.953%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-14.737%	1	340	-99.259%
2026-03-17	10.3100	10.3100	9.3000	9.5000	-9.782%	28	341	-99.368%
2026-03-16	10.9000	10.9000	10.5300	10.5300	-1.589%	4	343	-99.430%
2026-03-13	12.7600	12.7600	10.7000	10.7000	-20.209%	11	342	-99.439%
2026-03-12	14.3200	14.3200	13.4100	13.4100	-3.733%	11	346	-99.553%
2026-03-11	14.0400	14.0400	13.8500	13.9300	-11.835%	13	342	-99.569%
2026-03-10	15.8500	16.7500	15.8000	15.8000	+10.105%	4	334	-99.620%
2026-03-09	13.7900	14.3500	13.7900	14.3500	+5.128%	4	336	-99.582%
2026-03-06	13.6500	13.6500	13.6500	13.6500	+11.247%	1	332	-99.560%
2026-03-05	12.2700	12.2700	12.2700	12.2700	-17.816%	1	333	-99.511%
2026-03-04	14.9300	14.9300	14.9300	14.9300	+4.772%	1	332	-99.598%
2026-03-03	14.1500	14.6000	14.1500	14.2500	-22.386%	5	331	-99.579%
2026-03-02	16.7800	18.4500	16.7000	18.3600	-13.559%	28	330	-99.673%
2026-02-27	21.2400	21.2400	21.2400	21.2400	+23.130%	1	343	-99.718%
2026-02-26	16.4000	17.2500	15.7000	17.2500	-4.167%	9	343	-99.652%
2026-02-25	19.2000	19.2900	18.0000	18.0000	-0.111%	9	341	-99.667%
2026-02-24	18.7500	19.2000	17.9000	18.0200	-11.450%	58	341	-99.667%
2026-02-23	18.7000	20.3500	18.6500	20.3500	+30.449%	241	298	-99.705%
2026-02-20	12.7300	15.8000	12.4500	15.6000	+58.698%	16	284	-99.615%
2026-02-18	9.8800	9.8800	9.8300	9.8300	+45.630%	4	284	-99.390%
2026-02-17	6.8300	6.8300	6.7500	6.7500	-22.769%	2	283	-99.111%
2026-02-13	9.0000	9.0000	8.7400	8.7400	-0.795%	234	398	-99.314%
2026-02-12	12.9000	12.9000	8.8100	8.8100	-38.392%	5	398	-99.319%
2026-02-11	14.3000	14.3000	14.3000	14.3000	+6.320%	1	398	-99.580%
2026-02-10	13.4500	13.4500	13.4500	13.4500	-11.455%	4	399	-99.554%
2026-02-09	13.8500	15.1900	13.8500	15.1900	+31.743%	283	403	-99.605%
2026-02-06	10.8500	11.5400	10.8500	11.5300	+17.653%	3	147	-99.480%
2026-02-05	10.2500	10.3100	9.8000	9.8000	-37.260%	19	144	-99.388%
2026-02-04	18.9500	18.9500	15.0000	15.6200	+0.450%	20	160	-99.616%
2026-02-03	17.1100	17.6500	14.9500	15.5500	+32.453%	32	158	-99.614%
2026-02-02	13.9500	13.9500	11.7400	11.7400	-17.902%	16	135	-99.489%
2026-01-30	17.5000	17.5000	13.7500	14.3000	-58.730%	53	120	-99.580%
2026-01-29	34.6500	34.6500	34.6500	34.6500	+8.689%	1	86	-99.827%
2026-01-26	31.8800	31.8800	31.8800	31.8800	+61.336%	84	85	-99.812%
2026-01-20	19.7600	19.7600	19.7600	19.7600	0.000%	1	1	-99.696%