Dark

SLV20260821P40
SLV Aug 21 2026 40.00 Put (SLV260821P00040000)
option OPRA

EOD

Jul 30, 2026

0.0700-22.222%(-0.0200)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0600	0.0700	-22.222%	58	10,353	0.000%
2026-07-29	0.1200	0.1300	0.0700	0.0900	-18.182%	127	10,361	-22.222%
2026-07-28	0.1200	0.1200	0.1100	0.1100	+22.222%	23	10,357	-36.364%
2026-07-27	0.1000	0.1000	0.0800	0.0900	-25.000%	88	10,351	-22.222%
2026-07-24	0.1500	0.1500	0.1100	0.1200	-33.333%	43	10,355	-41.667%
2026-07-23	0.1500	0.1800	0.1500	0.1800	+80.000%	907	10,361	-61.111%
2026-07-22	0.1200	0.1400	0.1000	0.1000	-23.077%	691	10,042	-30.000%
2026-07-21	0.1900	0.1900	0.1200	0.1300	-50.000%	2,308	10,111	-46.154%
2026-07-20	0.2400	0.2600	0.2100	0.2600	-7.143%	120	7,919	-73.077%
2026-07-17	0.3500	0.3500	0.2600	0.2800	-12.500%	266	7,900	-75.000%
2026-07-16	0.2900	0.3300	0.2700	0.3200	+52.381%	277	7,974	-78.125%
2026-07-15	0.1700	0.2500	0.1700	0.2100	+5.000%	213	7,769	-66.667%
2026-07-14	0.2000	0.2000	0.1700	0.2000	-20.000%	1,024	7,691	-65.000%
2026-07-13	0.2200	0.2700	0.2100	0.2500	+31.579%	109	7,692	-72.000%
2026-07-10	0.2100	0.2400	0.1800	0.1900	-5.000%	71	7,656	-63.158%
2026-07-09	0.2700	0.2700	0.1800	0.2000	-37.500%	6,358	7,640	-65.000%
2026-07-08	0.3200	0.4000	0.2900	0.3200	+39.130%	831	8,613	-78.125%
2026-07-07	0.1900	0.2600	0.1800	0.2300	+21.053%	202	8,957	-69.565%
2026-07-06	0.2100	0.2300	0.1800	0.1900	-20.833%	981	8,950	-63.158%
2026-07-02	0.2400	0.2700	0.2200	0.2400	-20.000%	4,717	6,221	-70.833%
2026-07-01	0.3500	0.3500	0.2600	0.3000	-14.286%	181	6,221	-76.667%
2026-06-30	0.4200	0.4200	0.3200	0.3500	-18.605%	5,349	6,231	-80.000%
2026-06-29	0.4800	0.5600	0.4300	0.4300	-8.511%	283	3,311	-83.721%
2026-06-26	0.5200	0.5500	0.4500	0.4700	-16.071%	202	3,289	-85.106%
2026-06-25	0.5300	0.6800	0.5000	0.5600	-15.152%	2,858	3,368	-87.500%
2026-06-24	0.5700	0.8900	0.4700	0.6600	+88.571%	1,123	2,015	-89.394%
2026-06-23	0.3300	0.3600	0.3200	0.3500	+52.174%	287	1,890	-80.000%
2026-06-22	0.2100	0.2300	0.1900	0.2300	+4.545%	277	1,705	-69.565%
2026-06-18	0.2000	0.2200	0.1900	0.2200	+4.762%	28	1,508	-68.182%
2026-06-17	0.1500	0.2100	0.1500	0.2100	+50.000%	18	1,508	-66.667%
2026-06-16	0.1300	0.1400	0.1300	0.1400	0.000%	48	1,508	-50.000%
2026-06-15	0.1500	0.1500	0.1300	0.1400	-33.333%	31	1,465	-50.000%
2026-06-12	0.2700	0.2700	0.2100	0.2100	-19.231%	52	1,465	-66.667%
2026-06-11	0.3700	0.3700	0.2600	0.2600	-35.000%	221	1,465	-73.077%
2026-06-10	0.3100	0.4000	0.2700	0.4000	+48.148%	24	1,459	-82.500%
2026-06-09	0.2800	0.3100	0.2700	0.2700	+42.105%	183	1,472	-74.074%
2026-06-08	0.1800	0.1900	0.1600	0.1900	+5.556%	158	1,471	-63.158%
2026-06-05	0.1400	0.1800	0.1400	0.1800	+50.000%	57	1,533	-61.111%
2026-06-04	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,500	-41.667%
2026-06-02	0.1000	0.1000	0.0900	0.0900	-18.182%	2	1,498	-22.222%
2026-06-01	0.1000	0.1200	0.1000	0.1100	0.000%	237	1,498	-36.364%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-21.429%	2	1,492	-36.364%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,490	-50.000%
2026-05-27	0.1400	0.1500	0.1400	0.1500	+7.143%	19	1,488	-53.333%
2026-05-26	0.1300	0.1400	0.1200	0.1400	-6.667%	39	1,472	-50.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-11.765%	3	1,472	-53.333%
2026-05-21	0.1700	0.1700	0.1700	0.1700	-15.000%	11	1,471	-58.824%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,471	-65.000%
2026-05-19	0.2700	0.2700	0.2300	0.2300	+15.000%	113	1,463	-69.565%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,463	-65.000%
2026-05-15	0.2400	0.2900	0.2400	0.2600	+52.941%	11	1,463	-73.077%
2026-05-14	0.1800	0.1900	0.1700	0.1700	-10.526%	122	1,355	-58.824%
2026-05-12	0.1900	0.1900	0.1900	0.1900	+5.556%	105	1,354	-63.158%
2026-05-11	0.1800	0.1800	0.1800	0.1800	0.000%	101	1,354	-61.111%
2026-05-07	0.1800	0.1900	0.1800	0.1800	-10.000%	27	1,379	-61.111%
2026-05-06	0.2000	0.2000	0.1700	0.2000	-13.043%	59	1,423	-65.000%
2026-05-05	0.2200	0.2300	0.2200	0.2300	-4.167%	71	1,401	-69.565%
2026-05-04	0.2200	0.2600	0.2200	0.2400	+20.000%	13	1,358	-70.833%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-13.043%	51	1,309	-65.000%
2026-04-30	0.2500	0.2500	0.2300	0.2300	-14.815%	19	1,309	-69.565%
2026-04-29	0.2900	0.3100	0.2700	0.2700	0.000%	4	1,300	-74.074%
2026-04-28	0.2800	0.2800	0.2700	0.2700	+17.391%	6	1,301	-74.074%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-25.806%	7	1,296	-69.565%
2026-04-24	0.2900	0.3100	0.2900	0.3100	+6.897%	4	1,299	-77.419%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-12.121%	35	1,337	-75.862%
2026-04-21	0.2500	0.3300	0.2500	0.3300	+22.222%	302	1,465	-78.788%
2026-04-20	0.2900	0.3000	0.2600	0.2700	+3.846%	17	1,465	-74.074%
2026-04-17	0.2900	0.2900	0.2600	0.2600	-25.714%	7	1,472	-73.077%
2026-04-16	0.3300	0.3500	0.3300	0.3500	-2.778%	2	1,475	-80.000%
2026-04-15	0.3600	0.3700	0.3600	0.3600	-2.703%	52	1,475	-80.556%
2026-04-14	0.3900	0.3900	0.3700	0.3700	-21.277%	53	1,476	-81.081%
2026-04-13	0.5700	0.5700	0.4700	0.4700	-16.071%	33	1,423	-85.106%
2026-04-09	0.6200	0.6200	0.5200	0.5600	-25.333%	61	1,396	-87.500%
2026-04-08	0.6800	0.7500	0.6300	0.7500	-15.730%	192	1,399	-90.667%
2026-04-07	1.0000	1.0000	0.8900	0.8900	-8.247%	2	1,230	-92.135%
2026-04-02	1.0000	1.0000	0.9700	0.9700	+7.778%	9	1,221	-92.784%
2026-03-31	0.9300	0.9300	0.9000	0.9000	-28.571%	58	1,221	-92.222%
2026-03-30	1.2100	1.2600	1.2100	1.2600	-8.696%	7	1,171	-94.444%
2026-03-27	1.3100	1.3800	1.3100	1.3800	+2.985%	3	1,173	-94.928%
2026-03-26	1.1100	1.3400	1.1100	1.3400	+45.652%	81	1,173	-94.776%
2026-03-25	0.9200	0.9200	0.9200	0.9200	-15.596%	1	1,161	-92.391%
2026-03-24	1.1700	1.1800	1.0900	1.0900	+1.869%	5	1,161	-93.578%
2026-03-23	1.1000	1.1400	1.0000	1.0700	-1.835%	57	1,160	-93.458%
2026-03-20	0.9700	1.0900	0.9700	1.0900	+31.325%	14	1,156	-93.578%
2026-03-19	1.2200	1.2200	0.8300	0.8300	+40.678%	47	1,152	-91.566%
2026-03-18	0.6100	0.6100	0.5900	0.5900	-22.368%	5	1,147	-88.136%
2026-03-13	0.6400	0.7600	0.6400	0.7600	+22.581%	3	1,147	-90.789%
2026-03-10	0.6100	0.6300	0.6100	0.6200	0.000%	3	1,147	-88.710%
2026-03-09	0.7300	0.7300	0.6200	0.6200	-24.390%	20	1,147	-88.710%
2026-03-05	0.8300	0.8300	0.8200	0.8200	+2.500%	2	1,157	-91.463%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-27.273%	1	1,156	-91.250%
2026-03-03	1.1500	1.1500	1.1000	1.1000	+46.667%	4	1,156	-93.636%
2026-03-02	0.7700	0.7700	0.7500	0.7500	-1.316%	11	1,155	-90.667%
2026-02-27	0.7600	0.7600	0.7600	0.7600	-1.299%	2	1,154	-90.789%
2026-02-26	0.8500	0.8500	0.7700	0.7700	+2.667%	17	1,153	-90.909%
2026-02-25	0.8100	0.8100	0.7400	0.7500	-23.469%	17	1,149	-90.667%
2026-02-24	1.2100	1.2100	0.9700	0.9800	-15.517%	477	1,149	-92.857%
2026-02-23	1.0300	1.3900	1.0300	1.1600	+33.333%	2,092	829	-93.966%
2026-02-20	0.8000	0.8700	0.8000	0.8700	+27.941%	10	364	-91.954%
2026-02-18	0.6300	0.6800	0.6300	0.6800	-8.108%	4	362	-89.706%
2026-02-17	0.7800	0.7800	0.7400	0.7400	+23.333%	45	362	-90.541%
2026-02-13	0.6100	0.6100	0.5600	0.6000	-17.808%	74	360	-88.333%
2026-02-12	0.6000	0.9200	0.5900	0.7300	+8.955%	18	360	-90.411%
2026-02-11	0.7300	0.7300	0.6700	0.6700	-4.286%	7	360	-89.552%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-22.222%	1	360	-90.000%
2026-02-09	0.8700	0.9000	0.8500	0.9000	-15.094%	36	361	-92.222%
2026-02-06	1.0600	1.0600	1.0600	1.0600	-7.826%	1	359	-93.396%
2026-02-05	1.1500	1.3100	1.0700	1.1500	+55.405%	111	358	-93.913%
2026-02-04	0.7400	0.7400	0.7400	0.7400	+12.121%	2	311	-90.541%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-20.482%	20	309	-89.394%
2026-02-02	0.8800	0.9600	0.7700	0.8300	+5.063%	109	329	-91.566%
2026-01-30	0.6000	1.1500	0.6000	0.7900	+51.923%	79	309	-91.139%
2026-01-29	0.4400	0.5200	0.4400	0.5200	+23.810%	45	267	-86.538%
2026-01-28	0.4400	0.4400	0.4200	0.4200	-6.667%	11	230	-83.333%
2026-01-27	0.4200	0.4500	0.4200	0.4500	+21.622%	14	219	-84.444%
2026-01-26	0.3400	0.4700	0.3400	0.3700	+5.714%	142	208	-81.081%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-18.605%	1	70	-80.000%
2026-01-22	0.4300	0.4300	0.4300	0.4300	-8.511%	2	69	-83.721%
2026-01-21	0.4500	0.4700	0.4200	0.4700	-4.082%	17	67	-85.106%
2026-01-20	0.4900	0.4900	0.4900	0.4900	-14.035%	2	59	-85.714%
2026-01-16	0.5700	0.5700	0.5700	0.5700	+9.615%	1	56	-87.719%
2026-01-15	0.5200	0.5200	0.5200	0.5200	-7.143%	10	56	-86.538%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+14.286%	10	46	-87.500%
2026-01-12	0.5000	0.5000	0.4900	0.4900	-10.909%	21	36	-85.714%
2026-01-08	0.5700	0.5700	0.5500	0.5500	-12.698%	12	16	-87.273%
2026-01-07	0.6300	0.6300	0.6300	0.6300	-13.699%	2	6	-88.889%
2026-01-02	0.7300	0.7300	0.7300	0.7300	+1.389%	5	6	-90.411%
2025-12-31	0.7200	0.7200	0.7200	0.7200	0.000%	1	0	-90.278%