Dark

SLV20260821P55
SLV Aug 21 2026 55.00 Put (SLV260821P00055000)
option OPRA

EOD

Jul 30, 2026

3.05-19.312%(-0.73)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7000	3.7000	3.0000	3.0500	-19.312%	86	16,655	0.000%
2026-07-29	4.4400	4.5500	3.0400	3.7800	-10.427%	128	16,667	-19.312%
2026-07-28	4.3400	4.5900	4.1000	4.2200	+22.674%	93	16,661	-27.725%
2026-07-27	3.4000	3.6700	3.2500	3.4400	-6.267%	96	16,689	-11.337%
2026-07-24	4.0500	4.0500	3.4200	3.6700	-14.651%	119	16,701	-16.894%
2026-07-23	4.2100	4.4800	4.1500	4.3000	+34.375%	85	16,690	-29.070%
2026-07-22	3.1200	3.2000	2.7200	3.2000	-11.111%	146	16,707	-4.688%
2026-07-21	3.9000	3.9100	3.4000	3.6000	-28.000%	2,833	17,235	-15.278%
2026-07-20	4.8000	5.0500	4.6200	5.0000	-6.542%	182	16,380	-39.000%
2026-07-17	6.1600	6.2400	5.3000	5.3500	-6.794%	515	16,383	-42.991%
2026-07-16	5.2700	5.9000	5.1100	5.7400	+34.426%	292	16,337	-46.864%
2026-07-15	4.0700	4.8800	3.9700	4.2700	+10.336%	70	16,197	-28.571%
2026-07-14	3.4500	3.9300	3.4200	3.8700	-14.945%	156	16,169	-21.189%
2026-07-13	4.1200	4.7500	4.1200	4.5500	+30.000%	299	16,188	-32.967%
2026-07-10	3.5500	3.7000	3.4500	3.5000	-1.408%	187	16,270	-12.857%
2026-07-09	3.5600	3.6200	3.3100	3.5500	-20.759%	257	16,259	-14.085%
2026-07-08	4.3100	5.1500	4.3100	4.4800	+27.273%	219	16,225	-31.920%
2026-07-07	3.1300	3.9000	2.8500	3.5200	+26.619%	624	16,310	-13.352%
2026-07-06	2.9900	3.0500	2.7200	2.7800	-19.186%	884	16,182	+9.712%
2026-07-02	3.5000	3.6400	3.0500	3.4400	-20.370%	248	15,482	-11.337%
2026-07-01	4.4500	4.4500	3.5500	4.3200	+0.935%	206	15,482	-29.398%
2026-06-30	4.4500	4.4500	3.8100	4.2800	-11.753%	139	15,462	-28.738%
2026-06-29	4.7900	5.3000	4.7900	4.8500	+4.301%	293	15,430	-37.113%
2026-06-26	4.9800	5.0000	4.4600	4.6500	-10.405%	237	15,504	-34.409%
2026-06-25	5.1000	5.7500	4.8000	5.1900	-4.771%	372	15,450	-41.233%
2026-06-24	4.9000	6.4500	4.3900	5.4500	+60.294%	3,695	15,460	-44.037%
2026-06-23	3.4800	3.6300	3.1500	3.4000	+51.786%	10,102	15,364	-10.294%
2026-06-22	2.0900	2.2900	1.9400	2.2400	+0.901%	284	9,641	+36.161%
2026-06-18	2.0000	2.4300	1.8800	2.2200	+18.717%	826	9,181	+37.387%
2026-06-17	1.3200	2.1100	1.2000	1.8700	+38.519%	898	9,181	+63.102%
2026-06-16	1.3000	1.4000	1.2700	1.3500	-0.735%	229	9,181	+125.926%
2026-06-15	1.4100	1.4300	1.3000	1.3600	-35.849%	475	9,247	+124.265%
2026-06-12	2.3700	2.5600	2.0300	2.1200	-10.169%	307	9,247	+43.868%
2026-06-11	3.4500	3.5300	2.3400	2.3600	-32.955%	1,972	9,247	+29.237%
2026-06-10	3.0500	3.5200	2.7200	3.5200	+29.412%	932	8,704	-13.352%
2026-06-09	1.8700	3.1000	1.8100	2.7200	+36.000%	1,835	8,793	+12.132%
2026-06-08	1.8300	2.0000	1.7400	2.0000	-2.439%	3,175	8,231	+52.500%
2026-06-05	1.4700	2.0500	1.3300	2.0500	+118.085%	567	6,996	+48.780%
2026-06-04	0.9500	1.0700	0.9400	0.9400	-16.814%	1,544	6,890	+224.468%
2026-06-03	1.0000	1.1400	1.0000	1.1300	+16.495%	489	5,765	+169.912%
2026-06-02	0.9100	0.9800	0.8900	0.9700	-7.619%	22	5,768	+214.433%
2026-06-01	1.1900	1.1900	1.0400	1.0500	+0.962%	252	5,761	+190.476%
2026-05-29	1.0500	1.1300	1.0000	1.0400	-2.804%	33	5,570	+193.269%
2026-05-28	1.3200	1.3700	1.0700	1.0700	-10.833%	368	5,557	+185.047%
2026-05-27	1.3200	1.3200	1.2000	1.2000	+10.092%	29	5,491	+154.167%
2026-05-26	1.1400	1.1700	1.0700	1.0900	-17.424%	78	5,474	+179.817%
2026-05-22	1.3400	1.3900	1.2900	1.3200	-2.222%	111	5,503	+131.061%
2026-05-21	1.5500	1.5500	1.3400	1.3500	-5.594%	54	5,480	+125.926%
2026-05-20	1.6600	1.6600	1.4200	1.4300	-21.429%	92	5,480	+113.287%
2026-05-19	2.0200	2.1500	1.7600	1.8200	+13.043%	166	5,435	+67.582%
2026-05-18	1.5500	1.6600	1.5500	1.6100	-12.500%	21	5,435	+89.441%
2026-05-15	1.7100	1.9300	1.6700	1.8400	+70.370%	3,326	5,435	+65.761%
2026-05-14	1.0900	1.1000	1.0400	1.0800	0.000%	109	3,579	+182.407%
2026-05-13	1.0700	1.0800	1.0100	1.0800	0.000%	105	3,565	+182.407%
2026-05-12	1.1400	1.1600	1.0800	1.0800	-6.897%	98	3,565	+182.407%
2026-05-11	1.2100	1.2200	1.1000	1.1600	-6.452%	136	3,565	+162.931%
2026-05-08	1.2900	1.3100	1.2400	1.2400	-8.824%	31	3,537	+145.968%
2026-05-07	1.2200	1.3700	1.1900	1.3600	-2.857%	84	3,534	+124.265%
2026-05-06	1.5000	1.5000	1.4000	1.4000	-25.532%	66	3,507	+117.857%
2026-05-05	1.8200	1.8900	1.8200	1.8800	-6.468%	79	3,481	+62.234%
2026-05-04	1.8800	2.0700	1.7000	2.0100	+25.625%	76	3,455	+51.741%
2026-05-01	1.6500	1.6500	1.4600	1.6000	-12.568%	150	3,363	+90.625%
2026-04-30	1.9000	2.0000	1.8300	1.8300	-17.568%	132	3,363	+66.667%
2026-04-29	2.2200	2.2800	2.1500	2.2200	+12.121%	78	3,288	+37.387%
2026-04-28	2.2200	2.2200	1.9800	1.9800	+11.236%	52	3,265	+54.040%
2026-04-27	1.9500	1.9500	1.7800	1.7800	-6.316%	32	3,253	+71.348%
2026-04-24	2.0700	2.0700	1.9000	1.9000	-11.628%	118	3,248	+60.526%
2026-04-23	2.0700	2.1500	1.9900	2.1500	+16.216%	102	3,246	+41.860%
2026-04-22	1.8100	1.8500	1.7600	1.8500	-11.905%	235	3,197	+64.865%
2026-04-21	1.6800	2.1000	1.6800	2.1000	+22.807%	77	3,345	+45.238%
2026-04-20	1.7100	1.7500	1.7100	1.7100	+0.588%	23	3,326	+78.363%
2026-04-17	1.7700	1.7700	1.6200	1.7000	-17.073%	70	3,325	+79.412%
2026-04-16	2.0100	2.0500	1.9400	2.0500	-3.756%	29	3,315	+48.780%
2026-04-15	2.1000	2.1300	2.0600	2.1300	-3.620%	21	3,335	+43.192%
2026-04-14	2.2300	2.2300	2.1500	2.2100	-18.148%	84	3,322	+38.009%
2026-04-13	2.9400	3.0000	2.7000	2.7000	-3.571%	3	3,278	+12.963%
2026-04-10	2.8300	2.8300	2.8000	2.8000	-4.110%	2	3,279	+8.929%
2026-04-09	3.1500	3.1500	2.9200	2.9200	-12.312%	17	3,280	+4.452%
2026-04-08	3.3100	3.3300	3.3100	3.3300	-21.647%	2	3,276	-8.408%
2026-04-07	4.4600	4.6000	4.2500	4.2500	+2.410%	24	3,277	-28.235%
2026-04-06	4.1800	4.2100	4.1000	4.1500	-4.157%	70	3,291	-26.506%
2026-04-02	4.8800	4.8800	4.2500	4.3300	+14.854%	9	3,294	-29.561%
2026-04-01	3.8200	3.8200	3.6600	3.7700	-9.592%	18	3,294	-19.098%
2026-03-31	4.4800	4.4800	4.1700	4.1700	-22.778%	47	3,284	-26.859%
2026-03-30	5.3500	5.4000	5.1500	5.4000	-0.917%	46	3,247	-43.519%
2026-03-27	5.6200	5.7000	5.2200	5.4500	-5.382%	114	3,214	-44.037%
2026-03-26	5.3500	5.7600	5.3300	5.7600	+31.207%	14	3,138	-47.049%
2026-03-25	4.2500	4.5200	4.2500	4.3900	-14.757%	50	3,134	-30.524%
2026-03-24	5.5600	5.5600	4.9200	5.1500	-3.558%	3	3,123	-40.777%
2026-03-23	5.4000	5.4000	4.8000	5.3400	+2.692%	916	3,123	-42.884%
2026-03-20	3.9900	5.2500	3.9900	5.2000	+22.066%	327	2,729	-41.346%
2026-03-19	5.0000	5.3000	4.2600	4.2600	+31.889%	42	2,830	-28.404%
2026-03-18	3.1800	3.3000	3.1800	3.2300	+9.122%	12	2,823	-5.573%
2026-03-17	2.8100	2.9600	2.8100	2.9600	-2.310%	35	2,832	+3.041%
2026-03-16	3.0300	3.0300	3.0300	3.0300	-10.089%	1	2,856	+0.660%
2026-03-13	3.4000	3.4600	3.3700	3.3700	+12.333%	5	2,856	-9.496%
2026-03-12	2.9700	3.0000	2.9200	3.0000	+7.143%	960	2,855	+1.667%
2026-03-10	2.6500	2.8000	2.6400	2.8000	-2.439%	28	2,177	+8.929%
2026-03-09	3.0400	3.0400	2.8700	2.8700	-12.232%	12	2,168	+6.272%
2026-03-06	3.2200	3.2700	3.2200	3.2700	-13.032%	16	2,165	-6.728%
2026-03-05	3.5800	3.7600	3.5800	3.7600	+0.267%	18	2,165	-18.883%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-3.846%	1	2,177	-18.667%
2026-03-03	4.3000	4.7200	3.9000	3.9000	+21.118%	188	2,176	-21.795%
2026-03-02	3.3300	3.5000	3.1800	3.2200	+3.205%	53	1,993	-5.280%
2026-02-27	3.3000	3.3000	3.1200	3.1200	-8.235%	77	1,953	-2.244%
2026-02-26	3.6700	3.6700	3.4000	3.4000	-4.225%	398	1,908	-10.294%
2026-02-25	3.6700	3.6700	3.2500	3.5500	-11.250%	170	1,635	-14.085%
2026-02-24	4.6600	4.6600	4.0000	4.0000	-11.700%	568	1,635	-23.750%
2026-02-23	4.3000	4.7000	4.2100	4.5300	+17.662%	64	1,225	-32.671%
2026-02-20	3.5000	4.1100	3.5000	3.8500	+8.146%	195	1,171	-20.779%
2026-02-19	3.5600	3.5600	3.5600	3.5600	-3.784%	200	1,161	-14.326%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-7.960%	200	1,222	-17.568%
2026-02-17	4.1500	4.3100	3.8800	4.0200	+27.619%	271	1,172	-24.129%
2026-02-13	3.6000	3.6000	3.1500	3.1500	-24.096%	50	903	-3.175%
2026-02-12	3.2000	4.1500	3.2000	4.1500	+22.059%	474	903	-26.506%
2026-02-11	3.5500	3.5500	3.4000	3.4000	-9.333%	86	431	-10.294%
2026-02-10	4.0500	4.1000	3.7400	3.7500	-7.407%	161	401	-18.667%
2026-02-09	4.2700	4.3400	4.0500	4.0500	-17.850%	33	386	-24.691%
2026-02-06	4.9200	5.1500	4.8000	4.9300	-6.981%	45	393	-38.134%
2026-02-05	5.3500	5.5000	4.7000	5.3000	+50.997%	21	369	-42.453%
2026-02-04	3.5100	3.5100	3.5100	3.5100	-10.000%	4	371	-13.105%
2026-02-03	3.1900	3.9000	3.1300	3.9000	-3.226%	13	372	-21.795%
2026-02-02	4.3000	4.4700	3.8900	4.0300	+8.919%	209	362	-24.318%
2026-01-30	2.2500	5.1500	2.2500	3.7000	+106.704%	109	240	-17.568%
2026-01-29	1.9900	2.0100	1.7900	1.7900	+10.494%	4	200	+70.391%
2026-01-28	1.6400	1.7000	1.6200	1.6200	-1.220%	24	201	+88.272%
2026-01-27	1.7400	1.9000	1.6400	1.6400	+3.797%	32	221	+85.976%
2026-01-26	1.5000	1.8400	1.5000	1.5800	+3.947%	24	207	+93.038%
2026-01-23	1.5800	1.5800	1.5200	1.5200	-9.524%	11	193	+100.658%
2026-01-22	1.9100	1.9100	1.6800	1.6800	-17.241%	12	182	+81.548%
2026-01-21	2.0300	2.0400	2.0300	2.0300	-4.245%	60	184	+50.246%
2026-01-20	2.1200	2.1800	2.1200	2.1200	-20.301%	28	124	+43.868%
2026-01-16	2.7600	2.8500	2.6600	2.6600	+11.765%	36	110	+14.662%
2026-01-15	2.5400	2.7500	2.3600	2.3800	-1.245%	38	110	+28.151%
2026-01-14	2.5400	2.5700	2.4100	2.4100	-6.589%	20	88	+26.556%
2026-01-13	2.4800	2.5800	2.4800	2.5800	+0.781%	2	74	+18.217%
2026-01-12	2.7000	2.7000	2.5600	2.5600	-16.340%	31	73	+19.141%
2026-01-09	3.1000	3.1000	3.0000	3.0600	-12.571%	28	43	-0.327%
2026-01-08	3.8000	3.8000	3.5000	3.5000	+7.692%	8	21	-12.857%
2026-01-07	3.6300	3.6300	3.2500	3.2500	+0.932%	18	22	-6.154%
2026-01-06	3.1900	3.2200	3.1500	3.2200	-11.781%	8	23	-5.280%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-16.092%	1	24	-16.438%
2026-01-02	4.1900	4.3500	4.1900	4.3500	-8.034%	21	24	-29.885%
2025-12-31	4.1500	4.7300	4.1500	4.7300	0.000%	5	0	-35.518%