Dark

SLV20260821P50
SLV Aug 21 2026 50.00 Put (SLV260821P00050000)
option OPRA

EOD

Jul 30, 2026

0.8700-39.583%(-0.5700)3,978

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2000	1.2000	0.8700	0.8700	-39.583%	3,978	35,964	0.000%
2026-07-29	1.4400	1.6500	0.9100	1.4400	0.000%	13,454	34,914	-39.583%
2026-07-28	1.4900	1.6700	1.3800	1.4400	+27.434%	342	24,341	-39.583%
2026-07-27	1.1900	1.2200	1.0300	1.1300	-15.038%	329	24,306	-23.009%
2026-07-24	1.4900	1.4900	1.1800	1.3300	-17.391%	150	24,357	-34.586%
2026-07-23	1.4000	1.7100	1.4000	1.6100	+49.074%	904	24,397	-45.963%
2026-07-22	1.1200	1.1200	0.9300	1.0800	-14.286%	799	24,772	-19.444%
2026-07-21	1.4400	1.5200	1.2200	1.2600	-40.000%	3,430	24,791	-30.952%
2026-07-20	2.0700	2.1000	1.8600	2.1000	-8.696%	776	24,381	-58.571%
2026-07-17	2.8000	2.8700	2.2600	2.3000	-9.804%	6,286	24,227	-62.174%
2026-07-16	2.0600	2.6800	2.0600	2.5500	+43.258%	5,271	22,480	-65.882%
2026-07-15	1.5600	2.1700	1.5400	1.7800	+19.463%	8,607	19,805	-51.124%
2026-07-14	1.4200	1.5600	1.3300	1.4900	-22.396%	442	16,894	-41.611%
2026-07-13	1.5700	2.0600	1.5700	1.9200	+41.176%	2,811	16,940	-54.688%
2026-07-10	1.5600	1.5600	1.3500	1.3600	-7.483%	2,261	15,599	-36.029%
2026-07-09	1.6100	1.6100	1.3700	1.4700	-26.866%	1,017	15,245	-40.816%
2026-07-08	2.0300	2.5000	1.9300	2.0100	+34.899%	4,904	15,101	-56.716%
2026-07-07	1.2500	1.6800	1.1900	1.4900	+29.565%	1,299	15,078	-41.611%
2026-07-06	1.2800	1.2800	1.1200	1.1500	-23.841%	633	15,412	-24.348%
2026-07-02	1.5400	1.6100	1.3300	1.5100	-24.500%	293	19,835	-42.384%
2026-07-01	2.1300	2.1300	1.6200	2.0000	-0.990%	6,101	19,835	-56.500%
2026-06-30	2.2200	2.2200	1.8000	2.0200	-14.407%	449	20,775	-56.931%
2026-06-29	2.4100	2.7100	2.3400	2.3600	+2.609%	8,536	20,699	-63.136%
2026-06-26	2.5700	2.6400	2.1800	2.3000	-14.815%	321	24,700	-62.174%
2026-06-25	2.6200	3.0800	2.4600	2.7000	-2.878%	1,988	24,560	-67.778%
2026-06-24	2.7700	3.7500	2.2300	2.7800	+67.470%	5,183	23,327	-68.705%
2026-06-23	1.8100	1.8100	1.5200	1.6600	+58.095%	1,143	23,118	-47.590%
2026-06-22	0.9400	1.0700	0.8900	1.0500	+1.942%	405	22,966	-17.143%
2026-06-18	0.9100	1.1400	0.8500	1.0300	+11.957%	911	22,564	-15.534%
2026-06-17	0.6300	0.9700	0.5700	0.9200	+43.750%	207	22,564	-5.435%
2026-06-16	0.5700	0.6400	0.5600	0.6400	+6.667%	14,287	22,564	+35.938%
2026-06-15	0.6400	0.6600	0.5800	0.6000	-41.176%	799	13,307	+45.000%
2026-06-12	1.1300	1.2400	0.9800	1.0200	-9.735%	130	13,307	-14.706%
2026-06-11	1.7400	1.7700	1.1300	1.1300	-37.222%	508	13,307	-23.009%
2026-06-10	1.4900	1.8000	1.3200	1.8000	+35.338%	763	13,308	-51.667%
2026-06-09	0.8800	1.5000	0.8600	1.3300	+43.011%	1,201	12,993	-34.586%
2026-06-08	0.8200	0.9400	0.7800	0.9300	0.000%	759	13,023	-6.452%
2026-06-05	0.6200	0.9500	0.6000	0.9300	+116.279%	8,102	13,407	-6.452%
2026-06-04	0.4200	0.4700	0.4200	0.4300	-12.245%	64	9,506	+102.326%
2026-06-03	0.4600	0.5100	0.4500	0.4900	+11.364%	333	9,466	+77.551%
2026-06-02	0.4500	0.4500	0.4100	0.4400	-10.204%	351	9,272	+97.727%
2026-06-01	0.5500	0.5500	0.4900	0.4900	+2.083%	140	9,072	+77.551%
2026-05-29	0.5300	0.5300	0.4600	0.4800	-7.692%	514	8,950	+81.250%
2026-05-28	0.6500	0.6500	0.5000	0.5200	-11.864%	48	8,711	+67.308%
2026-05-27	0.6700	0.6700	0.5800	0.5900	+11.321%	86	8,675	+47.458%
2026-05-26	0.5500	0.5500	0.5300	0.5300	-17.188%	1,017	8,732	+64.151%
2026-05-22	0.6300	0.6800	0.6300	0.6400	-1.538%	37	8,422	+35.938%
2026-05-21	0.7200	0.7500	0.6500	0.6500	-13.333%	226	8,441	+33.846%
2026-05-20	0.8400	0.8500	0.7300	0.7500	-21.053%	85	8,441	+16.000%
2026-05-19	0.8500	1.1600	0.8500	0.9500	+17.284%	396	8,362	-8.421%
2026-05-18	0.8800	0.8800	0.8100	0.8100	-19.802%	14	8,362	+7.407%
2026-05-15	0.8800	1.0500	0.8800	1.0100	+71.186%	296	8,362	-13.861%
2026-05-14	0.6000	0.6000	0.5500	0.5900	-1.667%	103	8,061	+47.458%
2026-05-13	0.6000	0.6000	0.5700	0.6000	-1.639%	303	8,050	+45.000%
2026-05-12	0.6300	0.6500	0.5900	0.6100	-3.175%	107	8,050	+42.623%
2026-05-11	0.6600	0.6700	0.5900	0.6300	0.000%	91	8,050	+38.095%
2026-05-08	0.6900	0.6900	0.6300	0.6300	-8.696%	65	7,886	+38.095%
2026-05-07	0.6500	0.7100	0.6300	0.6900	-1.429%	387	7,884	+26.087%
2026-05-06	0.7700	0.7800	0.7000	0.7000	-28.571%	67	7,807	+24.286%
2026-05-05	0.9700	0.9900	0.9600	0.9800	-5.769%	82	7,798	-11.224%
2026-05-04	0.9400	1.0400	0.8900	1.0400	+33.333%	45	7,742	-16.346%
2026-05-01	0.7900	0.8000	0.7800	0.7800	-18.750%	158	7,647	+11.538%
2026-04-30	0.9700	0.9700	0.9500	0.9600	-17.241%	11	7,647	-9.375%
2026-04-29	1.1500	1.2000	1.1300	1.1600	+13.725%	74	7,650	-25.000%
2026-04-28	1.1400	1.1800	1.0200	1.0200	+0.990%	2,041	7,603	-14.706%
2026-04-27	1.0500	1.0500	1.0100	1.0100	-3.810%	23	6,454	-13.861%
2026-04-24	1.1100	1.1100	1.0400	1.0500	-13.934%	5	6,447	-17.143%
2026-04-23	1.1300	1.2200	1.1300	1.2200	+22.000%	7	6,446	-28.689%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-16.667%	3	6,445	-13.000%
2026-04-21	0.9400	1.2000	0.9200	1.2000	+25.000%	204	6,445	-27.500%
2026-04-20	0.9600	0.9800	0.9600	0.9600	0.000%	12	6,335	-9.375%
2026-04-17	0.9300	0.9600	0.9200	0.9600	-18.644%	40	6,334	-9.375%
2026-04-16	1.1000	1.1800	1.1000	1.1800	-4.065%	25	6,340	-26.271%
2026-04-15	1.2300	1.2400	1.2000	1.2300	-3.150%	14	6,336	-29.268%
2026-04-14	1.3000	1.3000	1.2600	1.2700	-19.108%	57	6,343	-31.496%
2026-04-13	1.7800	1.7800	1.5600	1.5700	-5.422%	81	6,307	-44.586%
2026-04-10	1.6800	1.7000	1.6600	1.6600	-9.290%	7	6,293	-47.590%
2026-04-09	2.0400	2.0400	1.7300	1.8300	-19.027%	170	6,289	-52.459%
2026-04-08	2.0300	2.2600	1.9100	2.2600	-15.985%	56	6,387	-61.504%
2026-04-07	2.7500	3.0500	2.6900	2.6900	+3.065%	11	6,394	-67.658%
2026-04-06	2.6300	2.6300	2.6100	2.6100	-6.786%	61	6,392	-66.667%
2026-04-02	3.2000	3.2000	2.7600	2.8000	+17.155%	20	6,448	-68.929%
2026-04-01	2.6300	2.6300	2.3800	2.3900	-8.429%	11	6,448	-63.598%
2026-03-31	2.8500	2.8500	2.6100	2.6100	-26.479%	12	6,447	-66.667%
2026-03-30	3.4500	3.5700	3.4000	3.5500	-4.054%	42	6,447	-75.493%
2026-03-27	3.6200	3.7000	3.5000	3.7000	-3.394%	29	6,440	-76.486%
2026-03-26	3.4500	3.8800	3.3800	3.8300	+39.273%	34	6,444	-77.285%
2026-03-25	2.8100	2.8100	2.7200	2.7500	-15.385%	15	6,441	-68.364%
2026-03-24	3.6300	3.6300	3.2500	3.2500	+1.246%	12	6,441	-73.231%
2026-03-23	3.4600	3.6000	3.0400	3.2100	-3.021%	32	6,440	-72.897%
2026-03-20	3.3000	3.3100	2.7700	3.3100	+40.851%	1,428	6,440	-73.716%
2026-03-19	3.0000	3.4000	2.3000	2.3500	+20.513%	2,015	5,402	-62.979%
2026-03-18	2.0200	2.0200	1.8200	1.9500	+6.557%	536	5,424	-55.385%
2026-03-17	1.8400	1.8400	1.7100	1.8300	-3.175%	149	5,202	-52.459%
2026-03-16	1.9200	1.9200	1.8800	1.8900	-12.903%	502	5,324	-53.968%
2026-03-13	1.9200	2.1700	1.9200	2.1700	+16.667%	503	4,939	-59.908%
2026-03-12	1.8600	1.8600	1.8600	1.8600	+1.087%	15	4,658	-53.226%
2026-03-11	1.8400	1.8400	1.8400	1.8400	+2.793%	4	4,643	-52.717%
2026-03-10	1.6500	1.8200	1.6500	1.7900	-0.556%	54	4,639	-51.397%
2026-03-09	2.0600	2.0600	1.8000	1.8000	-11.765%	20	4,624	-51.667%
2026-03-06	2.0600	2.0600	2.0400	2.0400	-11.304%	33	4,805	-57.353%
2026-03-05	2.3200	2.4100	2.3000	2.3000	-2.542%	23	4,775	-62.174%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-7.451%	1	4,758	-63.136%
2026-03-03	2.9000	3.2500	2.4900	2.5500	+25.616%	44	4,757	-65.882%
2026-03-02	2.1500	2.2000	2.0300	2.0300	-1.456%	14	4,757	-57.143%
2026-02-27	2.2200	2.2200	2.0600	2.0600	-9.649%	34	4,746	-57.767%
2026-02-26	2.3300	2.3400	2.2800	2.2800	-2.979%	578	4,722	-61.842%
2026-02-25	2.4100	2.4100	2.1100	2.3500	-10.985%	1,380	2,953	-62.979%
2026-02-24	3.1500	3.1500	2.6400	2.6400	-12.000%	1,272	2,953	-67.045%
2026-02-23	2.3500	3.4000	2.3500	3.0000	+22.449%	280	1,715	-71.000%
2026-02-20	2.4400	2.6700	2.3500	2.4500	+6.987%	99	1,462	-64.490%
2026-02-19	2.2400	2.3300	2.2100	2.2900	+2.232%	18	1,432	-62.009%
2026-02-18	2.0600	2.2400	2.0600	2.2400	-8.571%	18	1,416	-61.161%
2026-02-17	2.4000	2.6500	2.3700	2.4500	+21.891%	227	1,398	-64.490%
2026-02-13	2.1400	2.3300	1.9000	2.0100	-14.468%	18	1,261	-56.716%
2026-02-12	2.0000	2.8800	2.0000	2.3500	+15.764%	283	1,261	-62.979%
2026-02-11	2.1500	2.2400	2.0300	2.0300	-14.346%	10	1,237	-57.143%
2026-02-10	2.5800	2.5800	2.3600	2.3700	-8.140%	5	1,232	-63.291%
2026-02-09	2.5600	2.8000	2.5600	2.5800	-16.774%	28	1,233	-66.279%
2026-02-06	3.2200	3.4000	3.1000	3.1000	-8.824%	16	1,231	-71.935%
2026-02-05	3.4000	3.7000	3.0500	3.4000	+49.123%	31	1,229	-74.412%
2026-02-04	2.2300	2.3100	2.2300	2.2800	-5.785%	7	1,242	-61.842%
2026-02-03	2.0300	2.4600	1.9400	2.4200	+8.036%	302	1,247	-64.050%
2026-02-02	2.8500	2.8500	2.2400	2.2400	-9.677%	152	1,426	-61.161%
2026-01-30	1.4600	3.6000	1.4500	2.4800	+106.667%	1,551	1,461	-64.919%
2026-01-29	1.0800	1.3300	1.0800	1.2000	+7.143%	55	1,694	-27.500%
2026-01-28	1.0600	1.1500	1.0600	1.1200	+6.667%	650	1,674	-22.321%
2026-01-27	1.1400	1.1900	1.0500	1.0500	+6.061%	48	1,051	-17.143%
2026-01-26	0.9500	1.1900	0.9500	0.9900	+2.062%	414	1,013	-12.121%
2026-01-23	0.9800	0.9800	0.9500	0.9700	-4.902%	29	772	-10.309%
2026-01-22	1.0900	1.0900	1.0200	1.0200	-23.308%	20	770	-14.706%
2026-01-21	1.3200	1.3900	1.3000	1.3300	+2.308%	49	756	-34.586%
2026-01-20	1.3500	1.3500	1.3000	1.3000	-25.714%	61	739	-33.077%
2026-01-16	1.6400	1.7500	1.6400	1.7500	+18.243%	13	683	-50.286%
2026-01-15	1.6800	1.7000	1.4800	1.4800	-1.333%	25	683	-41.216%
2026-01-14	1.4900	1.5900	1.4900	1.5000	-4.459%	17	674	-42.000%
2026-01-13	1.4900	1.5700	1.4700	1.5700	+2.614%	42	665	-44.586%
2026-01-12	1.6200	1.6300	1.5300	1.5300	-13.068%	518	640	-43.137%
2026-01-09	1.8000	1.8000	1.7600	1.7600	-13.725%	32	130	-50.568%
2026-01-08	2.2800	2.2800	2.0400	2.0400	-5.991%	71	102	-57.353%
2026-01-07	2.1400	2.1700	2.1400	2.1700	+11.856%	6	39	-59.908%
2026-01-06	1.9200	1.9400	1.8800	1.9400	-10.185%	15	38	-55.155%
2026-01-05	2.1300	2.1600	2.0300	2.1600	-18.797%	48	21	-59.722%
2026-01-02	2.6100	2.6600	2.6100	2.6600	-6.007%	9	21	-67.293%
2025-12-31	2.5000	2.8300	2.5000	2.8300	0.000%	18	0	-69.258%