Dark

SLV20260821P62
SLV Aug 21 2026 62.00 Put (SLV260821P00062000)
option OPRA

EOD

Jul 30, 2026

8.75-19.355%(-2.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.3900	9.4000	8.6000	8.7500	-19.355%	20	1,290	0.000%
2026-07-29	10.4800	10.8500	10.4800	10.8500	+4.327%	3	1,299	-19.355%
2026-07-28	10.9000	10.9000	10.2200	10.4000	+12.798%	8	1,299	-15.865%
2026-07-27	9.2500	9.2500	9.2200	9.2200	-3.253%	2	1,301	-5.098%
2026-07-24	9.6500	9.6500	9.1400	9.5300	-7.024%	14	1,302	-8.185%
2026-07-23	10.2800	10.2800	10.2500	10.2500	+25.000%	6	1,306	-14.634%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-10.088%	30	1,306	+6.707%
2026-07-21	9.4800	9.5800	9.0100	9.1200	-18.280%	20	1,324	-4.057%
2026-07-20	10.6800	11.1600	10.6800	11.1600	-3.710%	15	1,328	-21.595%
2026-07-17	12.4800	12.4800	11.5000	11.5900	-3.577%	65	1,328	-24.504%
2026-07-16	11.4200	12.0200	11.4200	12.0200	+21.783%	8	1,337	-27.205%
2026-07-15	10.0800	10.7500	9.8700	9.8700	+6.129%	24	1,336	-11.348%
2026-07-14	8.7400	9.3500	8.7400	9.3000	-9.268%	18	1,344	-5.914%
2026-07-13	9.9500	10.2500	9.9500	10.2500	+20.305%	2	1,335	-14.634%
2026-07-10	8.5200	8.5200	8.5200	8.5200	0.000%	1	1,335	+2.700%
2026-07-09	8.4500	8.5200	8.3500	8.5200	-12.972%	10	1,336	+2.700%
2026-07-08	9.8800	10.4500	9.7900	9.7900	+16.548%	28	1,341	-10.623%
2026-07-07	8.0200	8.4200	8.0200	8.4000	+16.992%	6	1,361	+4.167%
2026-07-06	7.4200	7.4200	7.1000	7.1800	-12.864%	61	1,364	+21.866%
2026-07-02	7.8500	8.2400	7.8200	8.2400	-9.151%	3	1,375	+6.189%
2026-07-01	8.9600	9.0700	8.5200	9.0700	0.000%	7	1,375	-3.528%
2026-06-30	9.4800	9.4800	8.7700	9.0700	-10.464%	20	1,373	-3.528%
2026-06-29	10.2000	10.3900	10.1300	10.1300	+4.757%	236	1,382	-13.623%
2026-06-26	9.9200	9.9200	9.4000	9.6700	-6.660%	50	1,284	-9.514%
2026-06-25	10.4000	10.8300	9.8800	10.3600	-9.123%	79	1,282	-15.541%
2026-06-24	9.9600	12.0000	9.5000	11.4000	+50.000%	135	1,247	-23.246%
2026-06-23	7.6700	7.8400	7.3700	7.6000	+33.803%	84	1,198	+15.132%
2026-06-22	5.1000	5.6800	5.0400	5.6800	+1.248%	55	1,184	+54.049%
2026-06-18	4.9500	5.7400	4.9500	5.6100	+10.216%	58	1,152	+55.971%
2026-06-17	3.5500	5.2700	3.5000	5.0900	+36.461%	151	1,152	+71.906%
2026-06-16	3.6500	3.9000	3.5900	3.7300	-1.842%	303	1,152	+134.584%
2026-06-15	3.6900	3.9100	3.6200	3.8000	-25.049%	239	1,186	+130.263%
2026-06-12	5.6500	5.8800	4.9500	5.0700	-7.818%	43	1,186	+72.584%
2026-06-11	7.3000	7.4500	5.5000	5.5000	-26.174%	301	1,186	+59.091%
2026-06-10	6.2600	7.4600	6.2600	7.4500	+19.775%	183	1,186	+17.450%
2026-06-09	4.7500	6.5900	4.7500	6.2200	+25.657%	85	1,153	+40.675%
2026-06-08	4.6400	4.9500	4.6000	4.9500	+1.020%	189	1,154	+76.768%
2026-06-05	3.9300	5.0000	3.8800	4.9000	+77.536%	474	1,165	+78.571%
2026-06-04	2.8400	2.9400	2.7600	2.7600	-12.381%	42	1,023	+217.029%
2026-06-03	2.9300	3.1600	2.9300	3.1500	+14.964%	57	1,021	+177.778%
2026-06-02	2.5500	2.7400	2.5500	2.7400	-5.517%	8	1,001	+219.343%
2026-06-01	3.0400	3.0400	2.8400	2.9000	+5.072%	65	1,003	+201.724%
2026-05-29	2.8200	2.9000	2.7200	2.7600	-4.167%	22	942	+217.029%
2026-05-28	3.4100	3.4900	2.8200	2.8800	-8.571%	81	932	+203.819%
2026-05-27	3.4400	3.4400	3.1500	3.1500	+7.143%	24	922	+177.778%
2026-05-26	2.8700	2.9400	2.8700	2.9400	-8.696%	2	908	+197.619%
2026-05-22	3.3600	3.3600	3.1000	3.2200	+3.205%	284	910	+171.739%
2026-05-21	3.6700	3.7000	3.1200	3.1200	-8.235%	72	877	+180.449%
2026-05-20	3.8100	3.8100	3.4000	3.4000	-16.462%	16	877	+157.353%
2026-05-19	4.4500	4.4500	4.0000	4.0700	+17.291%	67	829	+114.988%
2026-05-18	3.7000	3.7000	3.4700	3.4700	-13.682%	5	829	+152.161%
2026-05-15	4.1000	4.1000	3.7500	4.0200	+64.082%	18	829	+117.662%
2026-05-14	2.4300	2.4500	2.3200	2.4500	+9.865%	19	790	+257.143%
2026-05-13	2.2700	2.2700	2.2300	2.2300	-3.463%	17	790	+292.377%
2026-05-12	2.6000	2.6000	2.3100	2.3100	-8.333%	39	790	+278.788%
2026-05-11	2.4200	2.5200	2.4200	2.5200	-10.000%	16	790	+247.222%
2026-05-08	2.7700	2.8300	2.7700	2.8000	-3.448%	7	741	+212.500%
2026-05-07	2.8300	2.9000	2.8300	2.9000	-10.494%	2	741	+201.724%
2026-05-06	3.3500	3.3500	3.1900	3.2400	-24.651%	282	739	+170.062%
2026-05-05	4.2500	4.3000	4.1900	4.3000	-2.273%	53	748	+103.488%
2026-05-04	4.1500	4.4000	4.1000	4.4000	+22.222%	8	722	+98.864%
2026-05-01	3.8000	3.8000	3.4400	3.6000	-12.409%	168	698	+143.056%
2026-04-30	4.1000	4.1400	4.1000	4.1100	-15.258%	9	698	+112.895%
2026-04-29	4.8000	4.9500	4.7500	4.8500	+4.301%	28	722	+80.412%
2026-04-28	4.6100	4.6500	4.6100	4.6500	+14.815%	2	700	+88.172%
2026-04-24	4.2500	4.2500	4.0500	4.0500	-4.706%	16	700	+116.049%
2026-04-23	4.2000	4.2500	4.2000	4.2500	+11.842%	2	710	+105.882%
2026-04-22	3.7000	3.8000	3.7000	3.8000	-5.000%	8	709	+130.263%
2026-04-21	3.6000	4.0000	3.6000	4.0000	+11.111%	3	715	+118.750%
2026-04-20	3.5800	3.6000	3.5000	3.6000	+5.882%	4	715	+143.056%
2026-04-17	3.3200	3.4000	3.3200	3.4000	-15.000%	3	713	+157.353%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-29.825%	10	715	+118.750%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	715	+53.509%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-1.328%	1	715	+68.269%
2026-04-09	5.2900	5.2900	5.2700	5.2700	-15.680%	7	715	+66.034%
2026-04-08	5.5600	6.2500	5.5600	6.2500	-15.768%	3	717	+40.000%
2026-04-07	7.4200	7.4200	7.4200	7.4200	+3.776%	5	718	+17.925%
2026-04-06	7.1500	7.1500	7.1500	7.1500	+4.839%	10	713	+22.378%
2026-04-01	6.8200	6.8200	6.8200	6.8200	-3.536%	2	708	+28.299%
2026-03-31	7.8500	7.8500	7.0700	7.0700	-19.200%	154	708	+23.762%
2026-03-30	8.6000	8.8000	8.6000	8.7500	-2.235%	136	858	0.000%
2026-03-27	9.3000	9.3000	8.9500	8.9500	-4.278%	12	739	-2.235%
2026-03-26	9.0300	9.3500	9.0300	9.3500	+19.872%	3	733	-6.417%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-10.345%	1	732	+12.179%
2026-03-24	8.5100	8.7000	8.5100	8.7000	0.000%	2	732	+0.575%
2026-03-23	8.6800	8.8500	8.1500	8.7000	-1.917%	8	731	+0.575%
2026-03-20	7.9000	8.8700	7.9000	8.8700	+29.300%	8	731	-1.353%
2026-03-19	8.7100	8.8600	6.8600	6.8600	+20.351%	36	728	+27.551%
2026-03-18	5.9000	5.9000	5.7000	5.7000	-1.042%	18	702	+53.509%
2026-03-13	5.7600	5.7600	5.7600	5.7600	+15.200%	7	684	+51.910%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+7.066%	10	681	+75.000%
2026-03-10	4.6300	4.6700	4.6300	4.6700	-12.218%	25	671	+87.366%
2026-03-09	5.5300	5.5300	5.3100	5.3200	-5.841%	8	679	+64.474%
2026-03-06	5.6200	5.6500	5.6200	5.6500	-8.871%	17	685	+54.867%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-16.779%	1	690	+41.129%
2026-03-03	7.3000	7.8500	7.3000	7.4500	+32.562%	18	689	+17.450%
2026-03-02	5.6000	5.6200	5.6000	5.6200	+4.461%	3	691	+55.694%
2026-02-27	5.6000	5.6000	5.3800	5.3800	-11.074%	3	691	+62.639%
2026-02-26	6.0800	6.0900	6.0000	6.0500	-8.194%	59	689	+44.628%
2026-02-24	6.6000	6.6000	6.5900	6.5900	-17.625%	248	666	+32.777%
2026-02-23	7.1500	8.0000	7.1500	8.0000	+25.984%	133	418	+9.375%
2026-02-20	6.3800	6.3800	6.3500	6.3500	+2.419%	10	314	+37.795%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-16.216%	5	309	+41.129%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+19.355%	5	309	+18.243%
2026-02-13	6.4000	6.4000	6.2000	6.2000	-12.057%	210	100	+41.129%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+4.136%	4	100	+24.113%
2026-02-09	6.7700	6.7700	6.7700	6.7700	-15.375%	2	98	+29.247%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-7.728%	1	96	+9.375%
2026-02-05	8.7700	9.1600	8.6700	8.6700	+52.910%	4	95	+0.923%
2026-02-04	5.9500	6.0200	5.6700	5.6700	+0.890%	43	96	+54.321%
2026-02-03	5.6200	5.6200	5.6200	5.6200	-23.745%	1	57	+55.694%
2026-02-02	7.3700	7.3700	7.3700	7.3700	-6.709%	4	56	+18.725%
2026-01-30	4.7100	7.9000	4.7100	7.9000	+159.016%	2	52	+10.759%
2026-01-29	2.9700	3.0500	2.9700	3.0500	+5.172%	8	51	+186.885%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-23.280%	31	49	+201.724%
2026-01-21	3.8000	3.8000	3.7800	3.7800	0.000%	18	18	+131.481%