Dark

SLV20260821P65
SLV Aug 21 2026 65.00 Put (SLV260821P00065000)
option OPRA

EOD

Jul 30, 2026

11.76-8.625%(-1.11)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.4500	12.6800	11.7600	11.7600	-8.625%	29	9,206	0.000%
2026-07-29	13.6300	13.6300	12.0300	12.8700	-4.525%	37	9,232	-8.625%
2026-07-28	13.4500	13.7700	13.3500	13.4800	+10.947%	14	9,269	-12.760%
2026-07-27	11.9200	12.3800	11.9200	12.1500	-2.800%	43	9,275	-3.210%
2026-07-24	12.4500	12.5000	11.9800	12.5000	-4.361%	12	9,315	-5.920%
2026-07-23	13.1700	13.1700	13.0700	13.0700	+18.818%	3	9,325	-10.023%
2026-07-22	11.0500	11.0500	11.0000	11.0000	-8.410%	71	9,327	+6.909%
2026-07-21	12.2200	12.4500	11.7500	12.0100	-13.597%	84	9,326	-2.082%
2026-07-20	13.7700	14.0500	13.7000	13.9000	-3.673%	41	9,381	-15.396%
2026-07-17	15.2000	15.2000	14.3500	14.4300	-2.103%	108	9,388	-18.503%
2026-07-16	14.3400	15.0000	14.3400	14.7400	+13.647%	49	9,304	-20.217%
2026-07-15	12.5800	13.7500	12.4000	12.9700	+7.190%	24	9,326	-9.329%
2026-07-14	11.6100	12.1200	11.5300	12.1000	-8.264%	160	9,322	-2.810%
2026-07-13	12.8000	13.1900	12.7000	13.1900	+16.211%	32	9,289	-10.842%
2026-07-10	11.4500	11.6000	11.3500	11.3500	+1.794%	61	9,266	+3.612%
2026-07-09	11.2000	11.2000	10.8600	11.1500	-10.729%	53	9,229	+5.471%
2026-07-08	12.2500	13.5500	12.2500	12.4900	+11.618%	105	9,203	-5.845%
2026-07-07	10.5300	11.5000	10.5300	11.1900	+15.719%	16	9,183	+5.094%
2026-07-06	9.8500	10.0300	9.6400	9.6700	-12.171%	47	9,191	+21.613%
2026-07-02	10.6700	11.0100	10.0600	11.0100	-6.138%	29	9,147	+6.812%
2026-07-01	12.3500	12.3500	10.8000	11.7300	-1.013%	17	9,147	+0.256%
2026-06-30	12.2500	12.2500	11.1100	11.8500	-7.349%	40	9,139	-0.759%
2026-06-29	13.3000	13.3000	12.7900	12.7900	+3.647%	17	9,120	-8.053%
2026-06-26	12.8000	12.8000	11.9000	12.3400	-6.160%	123	9,114	-4.700%
2026-06-25	12.8500	13.8900	12.4500	13.1500	-4.364%	82	9,050	-10.570%
2026-06-24	12.5000	14.5200	11.8500	13.7500	+35.202%	225	9,009	-14.473%
2026-06-23	10.1100	10.2900	9.7500	10.1700	+30.385%	229	9,039	+15.634%
2026-06-22	7.2800	7.8000	7.1300	7.8000	+2.362%	128	8,889	+50.769%
2026-06-18	6.7500	7.9500	6.7500	7.6200	+10.435%	84	8,885	+54.331%
2026-06-17	5.2000	7.1600	4.8600	6.9000	+30.189%	79	8,885	+70.435%
2026-06-16	5.2500	5.5700	5.2000	5.3000	-3.986%	78	8,885	+121.887%
2026-06-15	5.1600	5.5500	5.1600	5.5200	-21.255%	57	8,841	+113.043%
2026-06-12	7.6000	8.0600	6.7200	7.0100	-6.533%	46	8,841	+67.760%
2026-06-11	9.6000	9.6500	7.3500	7.5000	-19.528%	182	8,841	+56.800%
2026-06-10	8.6000	9.4300	8.4300	9.3200	+10.296%	102	8,814	+26.180%
2026-06-09	6.6500	8.9700	6.5200	8.4500	+23.358%	198	8,815	+39.172%
2026-06-08	6.4300	6.9500	6.3900	6.8500	0.000%	264	8,751	+71.679%
2026-06-05	5.3000	6.8500	5.3000	6.8500	+67.073%	532	8,526	+71.679%
2026-06-04	3.9900	4.2100	3.9500	4.1000	-10.870%	110	8,335	+186.829%
2026-06-03	4.2500	4.6000	4.2500	4.6000	+15.000%	379	8,333	+155.652%
2026-06-02	3.7000	4.0100	3.7000	4.0000	-4.077%	128	8,309	+194.000%
2026-06-01	4.3300	4.5300	4.0800	4.1700	+4.250%	88	8,299	+182.014%
2026-05-29	4.0500	4.3000	3.9000	4.0000	-1.235%	42	8,272	+194.000%
2026-05-28	4.7500	4.9300	4.0500	4.0500	-7.955%	123	8,268	+190.370%
2026-05-27	4.8500	4.8500	4.4000	4.4000	+12.532%	76	8,296	+167.273%
2026-05-26	4.0400	4.1900	3.8800	3.9100	-13.111%	76	8,282	+200.767%
2026-05-22	4.4600	4.5700	4.3600	4.5000	+2.273%	1,564	8,291	+161.333%
2026-05-21	4.8000	4.8700	4.3500	4.4000	-5.376%	67	6,790	+167.273%
2026-05-20	5.0900	5.0900	4.6200	4.6500	-16.216%	81	6,790	+152.903%
2026-05-19	6.0200	6.1400	5.3100	5.5500	+16.842%	309	6,809	+111.892%
2026-05-18	4.8000	5.0800	4.6000	4.7500	-8.654%	245	6,809	+147.579%
2026-05-15	5.0500	5.4700	4.8900	5.2000	+55.224%	225	6,809	+126.154%
2026-05-14	3.2500	3.3500	3.1500	3.3500	+9.836%	90	6,727	+251.045%
2026-05-13	3.1500	3.1500	2.9100	3.0500	-3.175%	112	6,661	+285.574%
2026-05-12	3.3700	3.5000	3.1500	3.1500	-5.970%	47	6,661	+273.333%
2026-05-11	3.4600	3.4600	3.2400	3.3500	-11.842%	101	6,661	+251.045%
2026-05-08	3.8200	3.9300	3.7200	3.8000	-6.173%	22	6,562	+209.474%
2026-05-07	3.7100	4.1300	3.6400	4.0500	-7.955%	153	6,577	+190.370%
2026-05-06	4.4500	4.5200	4.3500	4.4000	-21.005%	30	6,568	+167.273%
2026-05-05	5.5400	5.5700	5.5400	5.5700	-5.593%	26	6,578	+111.131%
2026-05-04	5.4800	6.0000	5.2000	5.9000	+24.211%	35	6,578	+99.322%
2026-05-01	4.9000	4.9000	4.5500	4.7500	-14.105%	46	6,551	+147.579%
2026-04-30	5.5600	5.9000	5.5000	5.5300	-16.842%	18	6,551	+112.658%
2026-04-29	6.5200	6.6500	6.2500	6.6500	+14.655%	13	6,543	+76.842%
2026-04-28	6.3500	6.3500	5.7600	5.8000	+10.476%	28	6,546	+102.759%
2026-04-27	5.4500	5.5500	5.2500	5.2500	-0.943%	28	6,533	+124.000%
2026-04-24	5.5600	5.5600	5.2500	5.3000	-7.180%	32	6,532	+121.887%
2026-04-23	5.6500	5.7500	5.5000	5.7100	+12.402%	215	6,637	+105.954%
2026-04-22	4.9200	5.0800	4.9200	5.0800	-8.468%	426	6,532	+131.496%
2026-04-21	4.7500	5.5500	4.7500	5.5500	+19.099%	19	6,102	+111.892%
2026-04-20	4.6500	4.8500	4.6400	4.6600	+3.556%	84	6,102	+152.361%
2026-04-17	4.2500	4.5000	4.2500	4.5000	-14.449%	34	6,102	+161.333%
2026-04-16	5.0600	5.3700	5.0600	5.2600	-2.048%	58	6,087	+123.574%
2026-04-15	5.3400	5.3700	5.2400	5.3700	-1.468%	2,570	6,046	+118.994%
2026-04-14	5.5600	5.6000	5.3200	5.4500	-16.154%	55	3,496	+115.780%
2026-04-13	7.1000	7.1000	6.4000	6.5000	+1.562%	34	3,474	+80.923%
2026-04-10	6.5700	6.5700	6.4000	6.4000	-7.781%	6	3,443	+83.750%
2026-04-09	7.2700	7.2700	6.6500	6.9400	-10.452%	5	3,444	+69.452%
2026-04-08	6.9300	7.7500	6.9300	7.7500	-13.117%	8	3,442	+51.742%
2026-04-07	9.5500	9.5500	8.9200	8.9200	+2.884%	7	3,442	+31.839%
2026-04-06	8.8800	8.9700	8.6700	8.6700	-4.725%	25	3,444	+35.640%
2026-04-02	9.5000	9.5000	9.1000	9.1000	+13.043%	20	3,417	+29.231%
2026-04-01	8.4000	8.4000	7.7500	8.0500	-5.848%	222	3,417	+46.087%
2026-03-31	9.3000	9.3000	8.5500	8.5500	-18.803%	21	3,431	+37.544%
2026-03-30	10.1700	10.6000	10.1700	10.5300	+2.035%	64	3,430	+11.681%
2026-03-27	10.7700	10.7700	10.3200	10.3200	+12.664%	3	3,374	+13.953%
2026-03-25	9.1500	9.1600	9.0200	9.1600	-10.634%	3	3,371	+28.384%
2026-03-24	10.9500	10.9500	10.2500	10.2500	-1.157%	7	3,370	+14.732%
2026-03-23	10.8500	10.8500	10.3700	10.3700	-3.265%	2	3,369	+13.404%
2026-03-20	8.8600	10.7300	8.8600	10.7200	+25.527%	11	3,367	+9.701%
2026-03-19	10.8300	10.9500	8.5400	8.5400	+19.441%	31	3,364	+37.705%
2026-03-18	5.6500	7.2000	5.6500	7.1500	+6.557%	10	3,360	+64.476%
2026-03-17	6.4300	6.8500	6.4300	6.7100	+0.149%	23	3,356	+75.261%
2026-03-16	6.6500	6.7000	6.6500	6.7000	-6.294%	4	3,349	+75.522%
2026-03-13	6.3500	7.2600	6.3500	7.1500	+12.245%	10	3,345	+64.476%
2026-03-12	6.3700	6.3700	6.3700	6.3700	+9.828%	1	3,338	+84.615%
2026-03-10	5.8000	5.8000	5.8000	5.8000	-6.149%	1	3,338	+102.759%
2026-03-09	6.8600	6.8600	6.1800	6.1800	-20.155%	10	3,339	+90.291%
2026-03-05	7.5800	7.7500	7.4000	7.7400	+3.200%	1,377	3,339	+51.938%
2026-03-04	7.5500	7.5500	7.5000	7.5000	-2.597%	40	2,075	+56.800%
2026-03-03	9.3000	9.3000	7.7000	7.7000	+14.925%	117	2,108	+52.727%
2026-03-02	7.0000	7.0000	6.7000	6.7000	+4.851%	21	2,128	+75.522%
2026-02-27	6.7000	6.7000	6.3700	6.3900	-6.029%	11	2,108	+84.038%
2026-02-25	6.8200	6.8200	6.8000	6.8000	-21.659%	2	2,109	+72.941%
2026-02-24	8.6800	8.6800	8.6800	8.6800	+0.347%	1	2,109	+35.484%
2026-02-23	7.3900	9.4400	7.3900	8.6500	+6.135%	513	2,109	+35.954%
2026-02-20	7.4500	8.1500	7.4500	8.1500	+0.617%	34	1,605	+44.294%
2026-02-19	8.1000	8.1000	8.1000	8.1000	-1.699%	2	1,629	+45.185%
2026-02-18	7.6000	8.2400	7.6000	8.2400	-6.470%	499	1,629	+42.718%
2026-02-17	8.8000	9.3300	8.8000	8.8100	+18.893%	20	1,244	+33.485%
2026-02-13	7.5000	7.5100	7.3500	7.4100	-15.023%	22	1,213	+58.704%
2026-02-12	8.0100	8.7200	8.0100	8.7200	+21.618%	5	1,213	+34.862%
2026-02-11	7.2800	7.6000	7.1700	7.1700	-9.241%	8	1,213	+64.017%
2026-02-10	8.0500	8.2000	7.9000	7.9000	-5.276%	3	1,214	+48.861%
2026-02-09	8.2200	8.6200	8.1900	8.3400	-13.125%	170	1,212	+41.007%
2026-02-06	10.2000	10.2000	9.6000	9.6000	-5.882%	112	1,257	+22.500%
2026-02-05	10.1000	11.0000	9.5000	10.2000	+41.667%	278	1,256	+15.294%
2026-02-04	7.2000	7.2000	7.2000	7.2000	-2.041%	1	1,106	+63.333%
2026-02-03	6.5500	7.3500	6.5500	7.3500	-5.161%	14	1,107	+60.000%
2026-02-02	8.8500	9.0600	7.6700	7.7500	-5.947%	1,021	1,107	+51.742%
2026-01-30	5.0300	10.0000	5.0300	8.2400	+129.526%	57	325	+42.718%
2026-01-28	3.5400	3.6100	3.5000	3.5900	-3.235%	31	328	+227.577%
2026-01-27	3.8000	3.8000	3.7100	3.7100	-2.880%	2	322	+216.981%
2026-01-26	3.4500	3.8200	3.4500	3.8200	+6.111%	5	322	+207.853%
2026-01-23	3.7500	3.7500	3.6000	3.6000	-10.000%	327	325	+226.667%
2026-01-22	4.4300	4.4300	4.0000	4.0000	-19.517%	25	225	+194.000%
2026-01-21	4.7300	5.0500	4.7300	4.9700	+1.429%	35	237	+136.620%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-19.672%	5	254	+140.000%
2026-01-16	5.9000	6.4700	5.9000	6.1000	+15.094%	173	134	+92.787%
2026-01-15	5.8900	5.8900	5.3000	5.3000	-3.461%	10	134	+121.887%
2026-01-14	5.5500	5.6600	5.4900	5.4900	-5.181%	29	136	+114.208%
2026-01-13	5.5600	5.7900	5.5000	5.7900	-4.298%	23	109	+103.109%
2026-01-12	6.2500	6.2500	6.0500	6.0500	-13.571%	3	87	+94.380%
2026-01-09	7.1600	7.1600	6.9600	7.0000	-13.043%	39	84	+68.000%
2026-01-08	8.3000	8.3000	8.0500	8.0500	+1.770%	9	50	+46.087%
2026-01-07	7.9100	7.9100	7.9100	7.9100	+9.709%	10	45	+48.673%
2026-01-06	7.3100	7.3500	7.2100	7.2100	-10.878%	28	35	+63.107%
2026-01-05	7.9500	8.0900	7.9000	8.0900	-14.842%	7	4	+45.365%
2026-01-02	9.1000	9.5000	9.1000	9.5000	-3.553%	2	4	+23.789%
2025-12-31	9.9000	9.9000	9.8500	9.8500	0.000%	3	0	+19.391%