Dark

SLV20260821P60
SLV Aug 21 2026 60.00 Put (SLV260821P00060000)
option OPRA

EOD

Jul 30, 2026

6.75-17.076%(-1.39)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7600	7.8000	6.7500	6.7500	-17.076%	47	10,135	0.000%
2026-07-29	8.6000	8.8700	6.9900	8.1400	-4.235%	37	10,143	-17.076%
2026-07-28	8.6200	8.7900	8.4200	8.5000	+11.111%	28	10,163	-20.588%
2026-07-27	7.4500	7.7000	7.1500	7.6500	-1.671%	20	10,165	-11.765%
2026-07-24	7.8500	7.8500	7.3000	7.7800	-7.711%	19	10,176	-13.239%
2026-07-23	8.2500	8.5300	8.2500	8.4300	+25.821%	19	10,182	-19.929%
2026-07-22	6.8000	6.8000	6.0700	6.7000	-9.459%	76	10,205	+0.746%
2026-07-21	7.6600	7.8200	7.1200	7.4000	-19.565%	76	10,241	-8.784%
2026-07-20	9.0000	9.2700	8.8100	9.2000	-3.564%	85	10,254	-26.630%
2026-07-17	10.1000	10.5400	9.5400	9.5400	-3.636%	79	10,259	-29.245%
2026-07-16	9.4500	10.2500	9.4100	9.9000	+18.848%	160	10,287	-31.818%
2026-07-15	8.0000	9.2000	7.8700	8.3300	+11.067%	121	10,288	-18.968%
2026-07-14	7.3200	7.7500	7.0000	7.5000	-11.243%	116	10,347	-10.000%
2026-07-13	7.6500	8.7300	7.6500	8.4500	+19.519%	200	10,343	-20.118%
2026-07-10	7.2200	7.2200	6.8600	7.0700	+2.762%	31	10,325	-4.526%
2026-07-09	7.0000	7.0700	6.5300	6.8800	-15.271%	101	10,319	-1.890%
2026-07-08	8.1900	9.0500	7.8500	8.1200	+19.588%	149	10,301	-16.872%
2026-07-07	6.0500	7.1500	6.0500	6.7900	+17.678%	413	10,365	-0.589%
2026-07-06	5.9200	6.0500	5.7100	5.7700	-12.971%	289	10,051	+16.984%
2026-07-02	6.5500	6.7700	5.9700	6.6300	-15.434%	80	10,031	+1.810%
2026-07-01	8.0000	8.0000	6.6500	7.8400	+2.618%	166	10,031	-13.903%
2026-06-30	7.8800	7.9800	7.0100	7.6400	-9.156%	174	10,092	-11.649%
2026-06-29	8.3500	8.8800	8.2500	8.4100	+4.472%	133	10,013	-19.738%
2026-06-26	8.7500	8.7500	7.7500	8.0500	-9.753%	350	9,997	-16.149%
2026-06-25	8.5500	9.4200	8.2000	8.9200	-4.292%	333	9,990	-24.327%
2026-06-24	8.4000	10.5300	7.7100	9.3200	+49.120%	441	9,979	-27.575%
2026-06-23	6.3100	6.5000	5.9300	6.2500	+38.889%	717	10,006	+8.000%
2026-06-22	4.2000	4.5200	3.9800	4.5000	+2.975%	1,564	9,956	+50.000%
2026-06-18	3.8000	4.6500	3.7900	4.3700	+8.437%	2,422	9,576	+54.462%
2026-06-17	2.8500	4.2500	2.5300	4.0300	+43.416%	375	9,576	+67.494%
2026-06-16	2.7800	2.9300	2.7300	2.8100	-5.068%	223	9,576	+140.214%
2026-06-15	3.8500	3.8500	2.7300	2.9600	-26.368%	1,113	9,307	+128.041%
2026-06-12	4.5500	4.7000	3.8500	4.0200	-10.468%	478	9,307	+67.910%
2026-06-11	6.1300	6.2000	4.3800	4.4900	-27.581%	608	9,307	+50.334%
2026-06-10	5.5500	6.2000	5.1000	6.2000	+20.388%	1,010	9,396	+8.871%
2026-06-09	3.7500	5.4500	3.5900	5.1500	+33.766%	1,861	8,984	+31.068%
2026-06-08	3.7000	4.0100	3.5500	3.8500	-4.938%	374	8,283	+75.325%
2026-06-05	2.1200	4.0500	2.1200	4.0500	+96.602%	781	8,096	+66.667%
2026-06-04	2.0300	2.3000	2.0000	2.0600	-15.918%	63	7,929	+227.670%
2026-06-03	2.2000	2.4500	2.1500	2.4500	+18.932%	160	7,916	+175.510%
2026-06-02	1.9500	2.0900	1.9100	2.0600	-6.364%	96	7,801	+227.670%
2026-06-01	2.3600	2.4400	2.1300	2.2000	+3.774%	147	7,767	+206.818%
2026-05-29	2.1000	2.3000	2.0900	2.1200	-4.505%	38	7,724	+218.396%
2026-05-28	2.7000	2.7200	2.1500	2.2200	-8.264%	496	7,712	+204.054%
2026-05-27	2.6100	2.6600	2.4000	2.4200	+13.615%	1,722	7,331	+178.926%
2026-05-26	2.2000	2.3100	2.1100	2.1300	-15.139%	102	6,786	+216.901%
2026-05-22	2.5400	2.6500	2.4500	2.5100	-1.953%	125	6,774	+168.924%
2026-05-21	2.9000	2.9000	2.4900	2.5600	-4.478%	90	6,743	+163.672%
2026-05-20	3.0100	3.0600	2.6600	2.6800	-19.520%	1,358	6,743	+151.866%
2026-05-19	3.6000	3.7600	3.2400	3.3300	+18.085%	596	5,346	+102.703%
2026-05-18	2.9200	3.0100	2.7400	2.8200	-13.761%	81	5,346	+139.362%
2026-05-15	2.9300	3.3900	2.9300	3.2700	+65.152%	207	5,346	+106.422%
2026-05-14	1.9300	1.9800	1.8700	1.9800	+9.392%	77	5,189	+240.909%
2026-05-13	1.8600	1.8600	1.7600	1.8100	-4.233%	208	5,157	+272.928%
2026-05-12	2.0600	2.1000	1.8800	1.8900	-6.436%	270	5,157	+257.143%
2026-05-11	2.0900	2.1100	1.9000	2.0200	-10.619%	84	5,157	+234.158%
2026-05-08	2.2500	2.3400	2.2300	2.2600	-6.996%	44	4,987	+198.673%
2026-05-07	2.2000	2.4500	2.1600	2.4300	-4.331%	116	4,992	+177.778%
2026-05-06	2.6900	2.6900	2.5200	2.5400	-26.590%	60	4,946	+165.748%
2026-05-05	3.2900	3.4800	3.2900	3.4600	-5.205%	2,584	4,916	+95.087%
2026-05-04	3.1300	3.6500	3.1000	3.6500	+27.622%	17	3,102	+84.932%
2026-05-01	2.9300	2.9300	2.7000	2.8600	-14.371%	33	3,096	+136.014%
2026-04-30	3.5500	3.5500	3.3000	3.3400	-18.537%	56	3,096	+102.096%
2026-04-29	3.8500	4.1000	3.8500	4.1000	+15.493%	22	3,090	+64.634%
2026-04-28	3.8000	3.8900	3.4900	3.5500	+11.635%	37	3,084	+90.141%
2026-04-27	3.3700	3.4300	3.1700	3.1800	-4.790%	51	3,074	+112.264%
2026-04-24	3.6000	3.6000	3.3000	3.3400	-8.493%	15	3,038	+102.096%
2026-04-23	3.6000	3.8500	3.4000	3.6500	+17.742%	71	3,048	+84.932%
2026-04-22	3.0200	3.1500	3.0200	3.1000	-15.761%	17	3,044	+117.742%
2026-04-21	2.8900	3.6800	2.8900	3.6800	+28.223%	242	3,182	+83.424%
2026-04-20	2.8500	3.0000	2.8500	2.8700	+0.702%	69	3,182	+135.192%
2026-04-17	2.7900	2.8500	2.7000	2.8500	-14.671%	32	3,172	+136.842%
2026-04-16	3.4500	3.4500	3.3400	3.3400	-3.188%	18	3,165	+102.096%
2026-04-15	3.4200	3.4500	3.3700	3.4500	-2.817%	22	3,164	+95.652%
2026-04-14	3.6400	3.6500	3.5000	3.5500	-16.862%	27	3,160	+90.141%
2026-04-13	4.7000	4.7000	4.2500	4.2700	+0.471%	11	3,151	+58.080%
2026-04-10	4.4900	4.5000	4.2500	4.2500	-4.494%	17	3,144	+58.824%
2026-04-09	4.9000	5.0000	4.4300	4.4500	-19.820%	45	3,140	+51.685%
2026-04-08	4.9000	5.5500	4.8000	5.5500	-11.905%	71	3,135	+21.622%
2026-04-07	6.5800	6.6800	6.3000	6.3000	+0.800%	46	3,078	+7.143%
2026-04-06	6.2500	6.3400	6.1100	6.2500	-1.575%	7	3,059	+8.000%
2026-04-02	7.1700	7.1700	6.3300	6.3500	+14.621%	104	3,097	+6.299%
2026-04-01	5.7400	5.7400	5.4500	5.5400	-7.358%	363	3,097	+21.841%
2026-03-31	6.8500	6.8500	5.9800	5.9800	-23.333%	207	3,125	+12.876%
2026-03-30	7.6300	7.9600	7.4000	7.8000	-2.500%	39	3,247	-13.462%
2026-03-27	8.3500	8.3500	7.4700	8.0000	-8.046%	23	3,237	-15.625%
2026-03-26	7.8500	8.7000	7.7000	8.7000	+28.889%	38	3,232	-22.414%
2026-03-25	6.3400	6.7500	6.3400	6.7500	-10.950%	15	3,484	0.000%
2026-03-24	7.9900	8.1200	7.4000	7.5800	-2.320%	9	3,482	-10.950%
2026-03-23	7.7600	7.7600	7.1000	7.7600	+1.305%	540	3,481	-13.015%
2026-03-20	6.4000	7.8200	6.4000	7.6600	+30.940%	107	3,236	-11.880%
2026-03-19	7.5500	7.6800	5.8500	5.8500	+23.158%	114	3,278	+15.385%
2026-03-18	5.0000	5.0000	4.7500	4.7500	+6.742%	48	3,293	+42.105%
2026-03-17	4.5800	4.5800	4.4500	4.4500	-1.330%	6	3,295	+51.685%
2026-03-16	4.6500	4.6500	4.5100	4.5100	-9.619%	7	3,294	+49.667%
2026-03-13	4.4500	5.1700	4.4500	4.9900	+10.889%	34	3,294	+35.271%
2026-03-12	4.2700	4.5000	4.2600	4.5000	+4.651%	5	3,307	+50.000%
2026-03-11	4.2800	4.4300	4.2800	4.3000	+3.614%	84	3,309	+56.977%
2026-03-10	4.0200	4.1500	4.0200	4.1500	-3.488%	44	3,321	+62.651%
2026-03-09	4.7500	4.8400	4.2500	4.3000	-11.704%	18	3,359	+56.977%
2026-03-06	4.8500	4.8700	4.7600	4.8700	-7.238%	19	3,490	+38.604%
2026-03-05	5.5000	5.5000	5.2500	5.2500	-1.869%	104	3,495	+28.571%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-6.140%	15	3,391	+26.168%
2026-03-03	7.1000	7.1000	5.7000	5.7000	+9.615%	21	3,391	+18.421%
2026-03-02	4.7000	5.2700	4.7000	5.2000	+10.638%	22	3,392	+29.808%
2026-02-27	4.8000	4.9600	4.7000	4.7000	-8.738%	54	3,392	+43.617%
2026-02-26	5.3000	5.3000	5.1200	5.1500	-1.905%	21	3,344	+31.068%
2026-02-25	5.3700	5.3700	4.8200	5.2500	-9.012%	622	2,917	+28.571%
2026-02-24	6.5200	6.5500	5.7700	5.7700	-9.134%	1,118	2,917	+16.984%
2026-02-23	6.0900	7.0900	6.0900	6.3500	+8.547%	1,059	3,911	+6.299%
2026-02-20	5.2200	5.9500	5.2200	5.8500	+2.632%	23	3,151	+15.385%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+0.352%	2	3,153	+18.421%
2026-02-18	5.3100	5.6800	5.3100	5.6800	-6.885%	3	3,153	+18.838%
2026-02-17	5.8200	6.1900	5.8200	6.1000	+16.190%	22	3,152	+10.656%
2026-02-13	5.6000	5.6400	4.9400	5.2500	-18.478%	1,006	2,527	+28.571%
2026-02-12	4.9500	6.5200	4.9500	6.4400	+28.800%	445	2,527	+4.814%
2026-02-11	5.3400	5.3500	4.9800	5.0000	-13.043%	67	2,165	+35.000%
2026-02-10	5.8500	5.8600	5.7500	5.7500	-2.377%	43	2,133	+17.391%
2026-02-09	6.0600	6.0700	5.8300	5.8900	-15.977%	7	2,091	+14.601%
2026-02-06	7.6800	7.6800	6.9800	7.0100	-5.270%	674	2,092	-3.709%
2026-02-05	7.2500	8.0400	6.9500	7.4000	+51.020%	91	1,790	-8.784%
2026-02-04	5.2200	5.2200	4.9000	4.9000	-8.582%	4	1,775	+37.755%
2026-02-03	4.7600	5.3600	4.6500	5.3600	-3.423%	7	1,725	+25.933%
2026-02-02	5.9800	6.5700	5.5500	5.5500	-4.475%	457	1,724	+21.622%
2026-01-30	4.2200	7.3000	4.1900	5.8100	+112.821%	57	1,374	+16.179%
2026-01-29	2.4400	3.0500	2.4400	2.7300	+5.405%	8	1,359	+147.253%
2026-01-28	2.5000	2.6200	2.4500	2.5900	+5.714%	632	1,358	+160.618%
2026-01-27	2.5300	2.6100	2.4500	2.4500	-0.407%	6	748	+175.510%
2026-01-26	2.2300	2.7800	2.2300	2.4600	+4.237%	23	748	+174.390%
2026-01-23	2.4300	2.4300	2.3600	2.3600	-12.593%	6	747	+186.017%
2026-01-22	3.0000	3.0000	2.7000	2.7000	-16.923%	3	748	+150.000%
2026-01-21	3.2500	3.4000	3.2200	3.2500	-1.515%	15	750	+107.692%
2026-01-20	3.2500	3.3300	3.2500	3.3000	-18.919%	36	742	+104.545%
2026-01-16	4.2000	4.4500	4.0700	4.0700	+7.105%	6	751	+65.848%
2026-01-15	3.9000	4.0900	3.8000	3.8000	+2.426%	55	751	+77.632%
2026-01-14	3.7400	3.9000	3.7100	3.7100	-7.250%	8	701	+81.941%
2026-01-13	3.7600	4.0000	3.7600	4.0000	-4.762%	22	698	+68.750%
2026-01-12	4.1500	4.2000	4.0900	4.2000	-12.500%	8	678	+60.714%
2026-01-09	4.6500	4.8500	4.6500	4.8000	-15.641%	15	675	+40.625%
2026-01-08	5.9500	5.9500	5.6800	5.6900	+6.355%	46	666	+18.629%
2026-01-07	5.4500	5.8100	5.3500	5.3500	+7.000%	4	661	+26.168%
2026-01-06	5.1000	5.1000	5.0000	5.0000	-7.407%	41	659	+35.000%
2026-01-05	5.5500	5.5500	5.4000	5.4000	-21.512%	9	657	+25.000%
2026-01-02	6.6500	6.8800	6.6500	6.8800	+1.926%	656	657	-1.890%
2025-12-31	6.7500	6.7500	6.7500	6.7500	0.000%	1	0	0.000%