Dark

SLV20260821C78
SLV Aug 21 2026 78.00 Call (SLV260821C00078000)
option OPRA

EOD

Jul 30, 2026

0.0600-25.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0600	0.0600	-25.000%	3	4,898	0.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	7	4,899	-25.000%
2026-07-27	0.0800	0.0900	0.0800	0.0800	-20.000%	13	4,902	-25.000%
2026-07-23	0.1000	0.1100	0.1000	0.1000	-37.500%	66	4,913	-40.000%
2026-07-22	0.1500	0.1600	0.1500	0.1600	+14.286%	4	4,847	-62.500%
2026-07-21	0.1100	0.1400	0.1100	0.1400	+75.000%	2	4,849	-57.143%
2026-07-20	0.0900	0.0900	0.0800	0.0800	-11.111%	9	4,849	-25.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	6	4,851	-33.333%
2026-07-16	0.1100	0.1100	0.0900	0.1000	-16.667%	11	4,851	-40.000%
2026-07-15	0.1300	0.1300	0.1200	0.1200	0.000%	5	4,858	-50.000%
2026-07-14	0.1300	0.1300	0.1200	0.1200	-7.692%	11	4,859	-50.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-13.333%	9	4,860	-53.846%
2026-07-10	0.1500	0.1700	0.1500	0.1500	-25.000%	22	4,868	-60.000%
2026-07-09	0.1900	0.2100	0.1900	0.2000	+11.111%	5	4,869	-70.000%
2026-07-08	0.1900	0.1900	0.1600	0.1800	-25.000%	18	4,871	-66.667%
2026-07-07	0.2400	0.2400	0.2300	0.2400	-25.000%	34	4,876	-75.000%
2026-07-06	0.2900	0.3200	0.2900	0.3200	0.000%	32	4,846	-81.250%
2026-07-02	0.2900	0.3400	0.2900	0.3200	+18.519%	31	4,844	-81.250%
2026-07-01	0.2800	0.3200	0.2700	0.2700	-3.571%	34	4,844	-77.778%
2026-06-30	0.2700	0.3000	0.2600	0.2800	+16.667%	68	4,816	-78.571%
2026-06-29	0.2700	0.2700	0.2300	0.2400	-17.241%	30	4,754	-75.000%
2026-06-26	0.3000	0.3200	0.2900	0.2900	+7.407%	69	4,736	-79.310%
2026-06-25	0.2700	0.3000	0.2700	0.2700	+12.500%	54	4,796	-77.778%
2026-06-24	0.2500	0.2600	0.2000	0.2400	-27.273%	44	4,747	-75.000%
2026-06-23	0.4300	0.4400	0.3300	0.3300	-36.538%	27	4,744	-81.818%
2026-06-22	0.7800	0.7800	0.5200	0.5200	-29.730%	24	4,741	-88.462%
2026-06-18	0.9800	0.9800	0.7000	0.7400	-26.000%	77	4,680	-91.892%
2026-06-17	1.3300	1.5600	1.0000	1.0000	-19.355%	81	4,680	-94.000%
2026-06-16	1.3700	1.3700	1.2400	1.2400	-15.068%	44	4,680	-95.161%
2026-06-15	1.6600	1.6700	1.4300	1.4600	+8.955%	179	4,656	-95.890%
2026-06-12	1.1700	1.3400	1.1600	1.3400	+1.515%	63	4,656	-95.522%
2026-06-11	0.9900	1.3200	0.8900	1.3200	+45.055%	32	4,656	-95.455%
2026-06-10	1.0100	1.0600	0.9100	0.9100	-4.211%	60	4,637	-93.407%
2026-06-09	1.2000	1.2000	0.9300	0.9500	-29.630%	73	4,598	-93.684%
2026-06-08	1.2900	1.4000	1.2400	1.3500	+8.871%	22	4,619	-95.556%
2026-06-05	1.7900	1.8200	1.2400	1.2400	-49.180%	82	4,615	-95.161%
2026-06-04	2.7400	2.7400	2.4000	2.4400	+0.826%	86	4,620	-97.541%
2026-06-03	2.6500	2.6500	2.4200	2.4200	-20.656%	62	4,626	-97.521%
2026-06-02	3.2900	3.4000	3.0000	3.0500	+1.329%	145	4,590	-98.033%
2026-06-01	3.1000	3.1500	2.8500	3.0100	-10.149%	198	4,598	-98.007%
2026-05-29	3.3500	3.7200	3.1000	3.3500	-3.458%	126	4,749	-98.209%
2026-05-28	2.8800	3.5300	2.7000	3.4700	+10.159%	405	4,645	-98.271%
2026-05-27	3.3100	3.3100	3.1500	3.1500	-24.096%	312	4,895	-98.095%
2026-05-26	3.9600	4.1500	3.8000	4.1500	+7.792%	71	4,893	-98.554%
2026-05-22	4.2000	4.2300	3.8000	3.8500	-17.382%	37	4,919	-98.442%
2026-05-21	3.8000	4.6600	3.8000	4.6600	+4.719%	56	4,907	-98.712%
2026-05-20	4.2500	4.4500	4.1000	4.4500	+14.103%	9	4,907	-98.652%
2026-05-19	4.0500	4.1500	3.8500	3.9000	-21.687%	17	4,898	-98.462%
2026-05-18	5.2500	5.2500	4.9800	4.9800	-4.231%	4	4,898	-98.795%
2026-05-15	5.3500	5.4500	5.0500	5.2000	-39.252%	183	4,898	-98.846%
2026-05-14	9.1500	9.1500	8.5000	8.5600	-20.741%	89	4,974	-99.299%
2026-05-13	10.3200	11.9000	10.2500	10.8000	+4.854%	179	4,927	-99.444%
2026-05-12	9.0500	10.3500	8.4000	10.3000	+1.478%	415	4,927	-99.417%
2026-05-11	9.4500	10.1500	8.8100	10.1500	+52.632%	710	4,927	-99.409%
2026-05-08	7.1000	7.1100	6.6300	6.6500	+9.917%	122	4,651	-99.098%
2026-05-07	6.7000	7.4000	6.0500	6.0500	+22.222%	143	4,566	-99.008%
2026-05-06	4.9500	5.0500	4.8000	4.9500	+44.315%	318	4,576	-98.788%
2026-05-05	3.6500	3.6500	3.4300	3.4300	-3.380%	107	4,271	-98.251%
2026-05-04	3.7500	3.7500	3.4500	3.5500	-17.249%	115	4,370	-98.310%
2026-05-01	4.4000	4.5000	4.2900	4.2900	+38.387%	100	4,236	-98.601%
2026-04-29	3.2100	3.2100	3.1000	3.1000	-13.649%	5	4,236	-98.065%
2026-04-28	3.6700	3.6700	3.5900	3.5900	-21.099%	19	4,234	-98.329%
2026-04-27	4.5500	4.6500	4.5000	4.5500	-9.901%	355	4,215	-98.681%
2026-04-24	5.0300	5.0500	5.0300	5.0500	-4.717%	20	4,213	-98.812%
2026-04-23	5.4800	5.4800	5.3000	5.3000	-11.667%	4	4,193	-98.868%
2026-04-22	6.1500	6.1500	6.0000	6.0000	+2.389%	8	4,194	-99.000%
2026-04-21	6.5300	6.5300	5.8600	5.8600	-18.042%	2	4,200	-98.976%
2026-04-20	7.1500	7.1500	7.1500	7.1500	-11.728%	22	4,200	-99.161%
2026-04-17	8.2000	8.8200	8.1000	8.1000	+17.391%	66	4,182	-99.259%
2026-04-16	6.9000	6.9400	6.8500	6.9000	-7.258%	61	4,174	-99.130%
2026-04-15	7.8500	7.9500	7.4400	7.4400	+1.224%	53	4,173	-99.194%
2026-04-14	7.3800	7.3800	7.3500	7.3500	+28.272%	3	4,122	-99.184%
2026-04-13	5.4500	5.7300	5.4500	5.7300	-11.846%	24	4,125	-98.953%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+3.503%	1	4,141	-99.077%
2026-04-08	7.2500	7.2500	6.2800	6.2800	-13.973%	119	4,141	-99.045%
2026-04-01	7.5200	7.5200	7.3000	7.3000	-0.815%	10	4,141	-99.178%
2026-03-31	7.3600	7.3600	7.3600	7.3600	+16.825%	2	4,141	-99.185%
2026-03-27	5.5000	6.7000	5.5000	6.3000	+22.568%	25	4,139	-99.048%
2026-03-26	5.0700	5.1400	5.0700	5.1400	-25.291%	3	4,115	-98.833%
2026-03-25	6.7400	6.8800	6.7400	6.8800	+15.436%	8	4,115	-99.128%
2026-03-23	5.0000	5.9600	5.0000	5.9600	+18.020%	8	4,111	-98.993%
2026-03-20	5.1500	5.2400	5.0500	5.0500	-10.619%	3,729	4,112	-98.812%
2026-03-19	4.8000	5.7000	4.8000	5.6500	-22.390%	44	432	-98.938%
2026-03-18	7.9000	7.9000	7.2100	7.2800	-19.647%	13	454	-99.176%
2026-03-17	9.7500	9.7500	9.0200	9.0600	-8.761%	12	448	-99.338%
2026-03-16	10.7000	10.7000	9.7000	9.9300	-5.519%	14	439	-99.396%
2026-03-13	10.7500	11.0000	10.4900	10.5100	-21.742%	9	441	-99.429%
2026-03-12	13.9300	13.9300	13.2800	13.4300	+0.224%	13	438	-99.553%
2026-03-11	13.5400	13.7500	13.4000	13.4000	-18.491%	4	438	-99.552%
2026-03-10	16.3600	16.4400	16.3600	16.4400	+15.775%	2	435	-99.635%
2026-03-09	14.2000	14.2000	14.2000	14.2000	+6.527%	3	437	-99.577%
2026-03-06	12.2500	13.3300	12.2500	13.3300	+4.549%	4	564	-99.550%
2026-03-05	12.7500	12.7500	12.7500	12.7500	-8.075%	2	565	-99.529%
2026-03-03	13.5500	14.1700	12.6500	13.8700	-21.416%	145	563	-99.567%
2026-03-02	18.5500	18.5500	16.2500	17.6500	-15.226%	52	439	-99.660%
2026-02-27	20.0100	20.8200	20.0100	20.8200	+20.000%	6	409	-99.712%
2026-02-26	16.3800	17.3500	15.8000	17.3500	-7.219%	34	410	-99.654%
2026-02-25	18.7500	18.7500	18.7000	18.7000	+6.553%	11	412	-99.679%
2026-02-24	18.6500	18.6500	17.5500	17.5500	-11.364%	4	412	-99.658%
2026-02-23	17.9500	19.9100	17.9500	19.8000	+25.954%	110	412	-99.697%
2026-02-20	15.7200	15.7200	15.7200	15.7200	+62.062%	1	323	-99.618%
2026-02-19	9.2300	9.8300	9.2300	9.7000	+43.704%	14	324	-99.381%
2026-02-17	6.9900	6.9900	6.7500	6.7500	-26.230%	3	312	-99.111%
2026-02-13	9.0000	9.1500	9.0000	9.1500	+2.809%	210	155	-99.344%
2026-02-12	8.5000	9.2500	8.5000	8.9000	-27.109%	50	155	-99.326%
2026-02-10	13.9100	13.9100	12.2100	12.2100	-17.444%	7	130	-99.509%
2026-02-09	12.5100	14.7900	12.5100	14.7900	+48.494%	6	130	-99.594%
2026-02-06	9.9600	9.9600	9.9600	9.9600	+2.680%	1	130	-99.398%
2026-02-05	9.7000	9.7000	9.7000	9.7000	-38.801%	8	131	-99.381%
2026-02-04	18.6800	18.6800	15.3500	15.8500	+2.258%	29	139	-99.621%
2026-02-03	15.6000	16.9500	14.9800	15.5000	+52.709%	78	124	-99.613%
2026-02-02	13.4800	13.4800	10.1500	10.1500	-21.622%	51	67	-99.409%
2026-01-30	18.2000	18.2000	12.9500	12.9500	-62.023%	27	21	-99.537%
2026-01-29	33.5000	34.1000	33.5000	34.1000	+23.551%	3	6	-99.824%
2026-01-27	27.7900	27.7900	27.6000	27.6000	-23.862%	2	3	-99.783%
2026-01-26	32.7000	36.2500	32.7000	36.2500	+50.728%	2	2	-99.834%
2026-01-23	24.0500	24.0500	24.0500	24.0500	+37.037%	2	2	-99.751%
2026-01-21	17.6500	17.6500	17.5500	17.5500	0.000%	2	2	-99.658%