Dark

SLV20260821P45
SLV Aug 21 2026 45.00 Put (SLV260821P00045000)
option OPRA

EOD

Jul 30, 2026

0.2200-31.250%(-0.1000)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3100	0.3100	0.2200	0.2200	-31.250%	181	8,820	0.000%
2026-07-29	0.4100	0.4500	0.2500	0.3200	-15.789%	211	8,928	-31.250%
2026-07-28	0.4200	0.4500	0.3600	0.3800	+26.667%	163	9,323	-42.105%
2026-07-27	0.3200	0.3300	0.2800	0.3000	-23.077%	2,947	9,275	-26.667%
2026-07-24	0.4600	0.4600	0.3300	0.3900	-20.408%	160	8,422	-43.590%
2026-07-23	0.5200	0.5400	0.4700	0.4900	+53.125%	1,728	8,500	-55.102%
2026-07-22	0.3500	0.3500	0.2900	0.3200	-20.000%	200	9,298	-31.250%
2026-07-21	0.4200	0.5100	0.3900	0.4000	-45.946%	247	9,370	-45.000%
2026-07-20	0.7000	0.7400	0.6300	0.7400	-8.642%	231	9,469	-70.270%
2026-07-17	1.0200	1.0500	0.7800	0.8100	-10.989%	617	9,404	-72.840%
2026-07-16	0.7900	0.9500	0.7500	0.9100	+49.180%	1,264	9,549	-75.824%
2026-07-15	0.5300	0.7400	0.5100	0.6100	+19.608%	248	9,189	-63.934%
2026-07-14	0.5100	0.5300	0.4800	0.5100	-27.143%	222	9,144	-56.863%
2026-07-13	0.6200	0.7600	0.5400	0.7000	+42.857%	5,259	9,074	-68.571%
2026-07-10	0.5200	0.5700	0.4900	0.4900	-10.909%	568	7,550	-55.102%
2026-07-09	0.6000	0.6200	0.5000	0.5500	-32.099%	1,303	7,565	-60.000%
2026-07-08	0.7500	1.0200	0.7500	0.8100	+39.655%	532	6,774	-72.840%
2026-07-07	0.4900	0.6500	0.4600	0.5800	+31.818%	328	7,369	-62.069%
2026-07-06	0.5000	0.5200	0.4400	0.4400	-26.667%	715	7,316	-50.000%
2026-07-02	0.6200	0.6500	0.5200	0.6000	-23.077%	4,985	9,765	-63.333%
2026-07-01	0.8300	0.8600	0.6700	0.7800	-8.235%	204	9,765	-71.795%
2026-06-30	0.9600	0.9800	0.7700	0.8500	-19.811%	6,275	9,806	-74.118%
2026-06-29	1.0800	1.2500	1.0300	1.0600	+0.952%	366	4,490	-79.245%
2026-06-26	1.2200	1.2200	1.0100	1.0500	-18.605%	1,035	4,595	-79.048%
2026-06-25	1.2000	1.4800	1.1000	1.2900	-4.444%	674	3,604	-82.946%
2026-06-24	1.1900	1.9500	1.0400	1.3500	+77.632%	3,773	3,982	-83.704%
2026-06-23	0.6800	0.8200	0.6800	0.7600	+61.702%	4,887	4,027	-71.053%
2026-06-22	0.4500	0.4700	0.4100	0.4700	-2.083%	698	3,478	-53.191%
2026-06-18	0.4100	0.5000	0.4100	0.4800	+23.077%	345	2,977	-54.167%
2026-06-17	0.2900	0.3900	0.2900	0.3900	+44.444%	384	2,977	-43.590%
2026-06-16	0.2600	0.2900	0.2600	0.2700	0.000%	36	2,977	-18.519%
2026-06-15	0.3300	0.3300	0.2600	0.2700	-40.000%	553	2,816	-18.519%
2026-06-12	0.5500	0.5700	0.4500	0.4500	-10.000%	55	2,816	-51.111%
2026-06-11	0.7800	0.8300	0.5000	0.5000	-38.272%	179	2,816	-56.000%
2026-06-10	0.6700	0.8200	0.5800	0.8100	+35.000%	329	2,995	-72.840%
2026-06-09	0.3900	0.7000	0.3900	0.6000	+39.535%	111	2,939	-63.333%
2026-06-08	0.3500	0.4300	0.3300	0.4300	+7.500%	1,118	2,888	-48.837%
2026-06-05	0.2700	0.4100	0.2600	0.4000	+81.818%	139	2,052	-45.000%
2026-06-04	0.1900	0.2200	0.1900	0.2200	-4.348%	25	2,049	0.000%
2026-06-03	0.2300	0.2300	0.2200	0.2300	+15.000%	6	2,049	-4.348%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-16.667%	4	2,048	+10.000%
2026-06-01	0.2500	0.2500	0.2300	0.2400	+4.348%	53	2,047	-8.333%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-4.167%	10	2,048	-4.348%
2026-05-28	0.2700	0.2700	0.2400	0.2400	-17.241%	30	2,048	-8.333%
2026-05-27	0.3000	0.3000	0.2800	0.2900	+11.538%	19	2,044	-24.138%
2026-05-26	0.2600	0.2700	0.2600	0.2600	-13.333%	22	2,043	-15.385%
2026-05-22	0.3100	0.3100	0.3000	0.3000	-9.091%	43	2,058	-26.667%
2026-05-21	0.3800	0.3800	0.3300	0.3300	-15.385%	168	2,052	-33.333%
2026-05-20	0.4400	0.4400	0.3900	0.3900	-15.217%	22	2,052	-43.590%
2026-05-19	0.5600	0.5600	0.4400	0.4600	+2.222%	31	2,032	-52.174%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-11.765%	60	2,032	-51.111%
2026-05-15	0.5200	0.5400	0.4900	0.5100	+64.516%	77	2,032	-56.863%
2026-05-14	0.3100	0.3300	0.3000	0.3100	-6.061%	42	2,060	-29.032%
2026-05-13	0.3300	0.3500	0.3100	0.3300	0.000%	34	2,044	-33.333%
2026-05-12	0.3200	0.3500	0.3200	0.3300	-8.333%	19	2,044	-33.333%
2026-05-11	0.3200	0.3600	0.3200	0.3600	+2.857%	72	2,044	-38.889%
2026-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	3	2,068	-37.143%
2026-05-07	0.3400	0.3600	0.3300	0.3500	-7.895%	52	2,068	-37.143%
2026-05-06	0.3800	0.3900	0.3700	0.3800	-20.833%	122	2,090	-42.105%
2026-05-05	0.4600	0.4800	0.4600	0.4800	-7.692%	230	2,123	-54.167%
2026-05-04	0.4600	0.5200	0.4300	0.5200	+30.000%	81	1,980	-57.692%
2026-05-01	0.4000	0.4000	0.3800	0.4000	-14.894%	7	1,903	-45.000%
2026-04-30	0.5100	0.5100	0.4700	0.4700	-18.966%	25	1,903	-53.191%
2026-04-29	0.5700	0.5900	0.5400	0.5800	+11.538%	27	1,906	-62.069%
2026-04-28	0.5600	0.5600	0.5200	0.5200	+6.122%	5	1,904	-57.692%
2026-04-27	0.5200	0.5300	0.4900	0.4900	-10.909%	13	1,904	-55.102%
2026-04-24	0.5400	0.5500	0.5300	0.5500	-20.290%	39	1,905	-60.000%
2026-04-23	0.5800	0.6900	0.5800	0.6900	+32.692%	5	1,903	-68.116%
2026-04-22	0.5200	0.5200	0.5200	0.5200	-14.754%	20	1,902	-57.692%
2026-04-21	0.5000	0.6100	0.4800	0.6100	+15.094%	59	1,860	-63.934%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-1.852%	2	1,860	-58.491%
2026-04-17	0.5200	0.5400	0.5000	0.5400	-14.286%	48	1,859	-59.259%
2026-04-16	0.6200	0.6400	0.6100	0.6300	-3.077%	629	1,831	-65.079%
2026-04-15	0.6900	0.6900	0.6500	0.6500	-8.451%	8	1,821	-66.154%
2026-04-14	0.6900	0.7100	0.6900	0.7100	-19.318%	31	1,833	-69.014%
2026-04-13	1.0300	1.0300	0.8800	0.8800	-5.376%	74	1,816	-75.000%
2026-04-10	0.9900	0.9900	0.9300	0.9300	-9.709%	2	1,843	-76.344%
2026-04-09	1.1300	1.1300	0.9700	1.0300	-14.167%	82	1,841	-78.641%
2026-04-08	1.1500	1.2000	1.1300	1.2000	-21.569%	495	1,874	-81.667%
2026-04-07	1.5500	1.7300	1.5200	1.5300	+7.746%	59	1,888	-85.621%
2026-04-01	1.4300	1.4300	1.4200	1.4200	-33.645%	3	1,845	-84.507%
2026-03-27	2.1400	2.1400	2.1400	2.1400	-13.710%	5	1,847	-89.720%
2026-03-26	2.2000	2.4800	2.1800	2.4800	+47.619%	18	1,842	-91.129%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-15.152%	3	1,841	-86.905%
2026-03-24	2.0700	2.1500	1.8900	1.9800	-1.000%	5	1,841	-88.889%
2026-03-23	1.9900	2.0000	1.7900	2.0000	+3.093%	89	1,839	-89.000%
2026-03-20	1.8600	1.9800	1.6400	1.9400	+29.333%	22	1,868	-88.660%
2026-03-19	1.9500	1.9700	1.5000	1.5000	+40.187%	195	1,862	-85.333%
2026-03-18	1.1600	1.1900	1.0700	1.0700	+0.943%	135	1,904	-79.439%
2026-03-17	1.0800	1.0800	1.0600	1.0600	-6.195%	7	1,780	-79.245%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-13.077%	2	1,780	-80.531%
2026-03-13	1.2000	1.3000	1.2000	1.3000	+11.111%	11	1,780	-83.077%
2026-03-12	1.0400	1.1700	1.0400	1.1700	+6.364%	23	1,770	-81.197%
2026-03-11	1.0900	1.1000	1.0900	1.1000	+4.762%	3	1,749	-80.000%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,747	-79.048%
2026-03-09	1.2400	1.2400	1.1000	1.1000	-21.429%	24	1,747	-80.000%
2026-03-05	1.4500	1.4500	1.4000	1.4000	-1.408%	22	1,746	-84.286%
2026-03-04	1.5100	1.5100	1.4000	1.4200	-27.551%	4	1,725	-84.507%
2026-03-03	2.0100	2.0100	1.9300	1.9600	+51.938%	22	1,724	-88.776%
2026-03-02	1.2700	1.3100	1.2700	1.2900	-3.731%	40	1,712	-82.946%
2026-02-27	1.3700	1.3700	1.3400	1.3400	0.000%	17	1,677	-83.582%
2026-02-26	1.4300	1.4400	1.3400	1.3400	-7.586%	330	1,660	-83.582%
2026-02-25	1.4200	1.4500	1.3600	1.4500	-13.174%	122	1,349	-84.828%
2026-02-24	1.9600	1.9600	1.6700	1.6700	-26.106%	517	1,349	-86.826%
2026-02-23	1.6800	2.2600	1.6800	2.2600	+40.373%	84	851	-90.265%
2026-02-20	1.2800	1.6200	1.2800	1.6100	+22.901%	45	799	-86.335%
2026-02-19	1.2600	1.3100	1.2500	1.3100	0.000%	446	762	-83.206%
2026-02-18	1.2400	1.3100	1.2400	1.3100	-3.676%	205	680	-83.206%
2026-02-17	1.4600	1.4700	1.3600	1.3600	+28.302%	9	497	-83.824%
2026-02-13	1.0800	1.0900	1.0600	1.0600	-28.859%	33	501	-79.245%
2026-02-12	1.3400	1.4900	1.3100	1.4900	+24.167%	47	501	-85.235%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-16.667%	9	462	-81.667%
2026-02-10	1.4800	1.5000	1.4400	1.4400	-2.703%	5	457	-84.722%
2026-02-09	1.4800	1.4800	1.4800	1.4800	-22.513%	1	457	-85.135%
2026-02-06	1.9300	1.9300	1.8800	1.9100	-2.551%	6	456	-88.482%
2026-02-05	2.2300	2.3100	1.9500	1.9600	+56.800%	9	453	-88.776%
2026-02-04	1.4000	1.4000	1.2500	1.2500	-5.303%	23	447	-82.400%
2026-02-03	1.1600	1.3200	1.1500	1.3200	-0.752%	245	424	-83.333%
2026-02-02	1.6300	1.6800	1.3100	1.3300	-9.524%	90	188	-83.459%
2026-01-30	1.0700	1.9300	1.0700	1.4700	+90.909%	122	141	-85.034%
2026-01-29	0.7500	0.7800	0.7400	0.7700	+2.667%	20	107	-71.429%
2026-01-28	0.6600	0.7500	0.6600	0.7500	+13.636%	37	107	-70.667%
2026-01-27	0.7700	0.7700	0.6600	0.6600	+8.197%	44	121	-66.667%
2026-01-26	0.6000	0.7300	0.6000	0.6100	+5.172%	66	108	-63.934%
2026-01-23	0.5900	0.5900	0.5800	0.5800	-4.918%	2	47	-62.069%
2026-01-22	0.6900	0.6900	0.6100	0.6100	-24.691%	2	45	-63.934%
2026-01-21	0.7800	0.8100	0.7600	0.8100	+5.195%	13	44	-72.840%
2026-01-20	0.8500	0.8500	0.7700	0.7700	-27.358%	6	42	-71.429%
2026-01-16	0.9400	1.0600	0.9400	1.0600	+19.101%	2	44	-79.245%
2026-01-15	1.0100	1.0100	0.8800	0.8900	-2.198%	23	44	-75.281%
2026-01-14	0.9100	0.9100	0.9100	0.9100	-2.151%	5	41	-75.824%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-4.124%	2	36	-76.344%
2026-01-09	0.9600	0.9700	0.9600	0.9700	-19.167%	7	36	-77.320%
2026-01-07	1.1600	1.2000	1.1600	1.2000	+12.150%	2	39	-81.667%
2026-01-06	1.0800	1.0800	1.0700	1.0700	-7.759%	4	38	-79.439%
2026-01-05	1.1300	1.1600	1.1300	1.1600	-21.088%	12	25	-81.034%
2026-01-02	1.4100	1.4700	1.4100	1.4700	-8.696%	6	25	-85.034%
2025-12-31	1.3700	1.6100	1.3700	1.6100	0.000%	20	0	-86.335%