Dark

SLV20260821P70
SLV Aug 21 2026 70.00 Put (SLV260821P00070000)
option OPRA

EOD

Jul 30, 2026

16.50-5.822%(-1.02)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.4600	17.5700	16.5000	16.5000	-5.822%	48	20,599	0.000%
2026-07-29	18.6600	18.6600	16.6500	17.5200	-4.938%	9	20,604	-5.822%
2026-07-28	18.4000	18.4300	18.1700	18.4300	+8.221%	11	20,844	-10.472%
2026-07-27	16.8700	17.1000	16.8700	17.0300	-2.239%	7	20,850	-3.112%
2026-07-24	17.4000	17.4600	16.8700	17.4200	-3.810%	21	20,852	-5.281%
2026-07-23	17.7000	18.1200	17.7000	18.1100	+12.694%	5	20,855	-8.890%
2026-07-22	15.7300	16.0700	15.3300	16.0700	-4.967%	8	20,858	+2.676%
2026-07-21	16.7500	16.9100	16.7500	16.9100	-9.957%	21	20,864	-2.425%
2026-07-20	18.6500	19.0200	18.5900	18.7800	-2.795%	55	20,868	-12.141%
2026-07-17	20.1400	20.2400	19.3200	19.3200	-2.670%	26	20,902	-14.596%
2026-07-16	19.2000	19.8500	19.2000	19.8500	+11.894%	40	20,950	-16.877%
2026-07-15	17.5700	17.7400	17.5200	17.7400	+3.440%	5	20,986	-6.990%
2026-07-14	16.3500	17.1500	16.3500	17.1500	-4.986%	40	20,985	-3.790%
2026-07-13	17.3300	18.0500	17.2900	18.0500	+11.626%	102	21,005	-8.587%
2026-07-10	16.1300	16.3500	16.0600	16.1700	+1.379%	204	21,015	+2.041%
2026-07-09	15.8700	15.9500	15.6000	15.9500	-7.803%	23	21,174	+3.448%
2026-07-08	17.4500	18.3100	17.1700	17.3000	+14.570%	28	21,155	-4.624%
2026-07-07	14.8900	15.3300	14.8900	15.1000	+6.263%	17	21,163	+9.272%
2026-07-06	14.3900	14.6300	14.2100	14.2100	-7.847%	23	21,160	+16.115%
2026-07-02	15.0000	15.5000	14.5200	15.4200	-5.283%	25	21,145	+7.004%
2026-07-01	15.9300	16.2800	15.8900	16.2800	-2.222%	11	21,145	+1.351%
2026-06-30	16.9300	16.9300	15.8500	16.6500	-5.020%	19	21,142	-0.901%
2026-06-29	17.8200	17.9800	17.4700	17.5300	+3.300%	22	21,129	-5.876%
2026-06-26	17.5200	17.6500	16.5800	16.9700	-3.360%	24	21,118	-2.770%
2026-06-25	17.8200	18.4900	17.5000	17.5600	-6.695%	30	21,118	-6.036%
2026-06-24	17.4200	19.1000	16.4800	18.8200	+29.081%	181	21,118	-12.327%
2026-06-23	14.3500	14.8500	14.1200	14.5800	+21.805%	80	21,060	+13.169%
2026-06-22	11.1000	11.9700	11.1000	11.9700	+3.279%	29	21,014	+37.845%
2026-06-18	11.1000	12.0000	11.0000	11.5900	+6.330%	38	20,958	+42.364%
2026-06-17	8.6400	10.9100	8.1400	10.9000	+25.432%	81	20,958	+51.376%
2026-06-16	9.0000	9.0000	8.6100	8.6900	-1.808%	14	20,958	+89.873%
2026-06-15	8.4300	8.8500	8.4000	8.8500	-16.745%	37	21,022	+86.441%
2026-06-12	11.7500	11.7500	10.6000	10.6300	-4.578%	140	21,022	+55.221%
2026-06-11	13.8000	13.9000	11.0000	11.1400	-13.442%	136	21,022	+48.115%
2026-06-10	12.8500	13.1300	12.1700	12.8700	+5.061%	76	20,955	+28.205%
2026-06-09	10.0500	12.5500	10.0500	12.2500	+19.396%	97	21,066	+34.694%
2026-06-08	10.0000	10.5500	9.9900	10.2600	-0.870%	243	21,046	+60.819%
2026-06-05	8.9700	10.5200	8.8500	10.3500	+44.755%	199	21,034	+59.420%
2026-06-04	6.7600	7.2500	6.7600	7.1500	-5.797%	227	21,007	+130.769%
2026-06-03	7.1700	7.6000	7.1700	7.5900	+12.444%	336	20,784	+117.391%
2026-06-02	6.3500	6.8000	6.3500	6.7500	-3.295%	51	20,496	+144.444%
2026-06-01	7.4700	7.4900	6.8200	6.9800	+4.179%	2,486	20,474	+136.390%
2026-05-29	6.8000	6.9800	6.4500	6.7000	-1.471%	513	22,846	+146.269%
2026-05-28	7.7000	7.9000	6.7000	6.8000	-6.722%	84	22,718	+142.647%
2026-05-27	7.4000	7.6000	7.2700	7.2900	+12.848%	265	22,758	+126.337%
2026-05-26	6.7000	6.7800	6.4600	6.4600	-10.897%	61	22,952	+155.418%
2026-05-22	7.3500	7.4000	7.1400	7.2500	-8.228%	85	22,928	+127.586%
2026-05-21	7.9000	7.9000	7.9000	7.9000	+8.219%	1	22,921	+108.861%
2026-05-20	7.9600	7.9600	7.3000	7.3000	-12.784%	15	22,921	+126.027%
2026-05-19	9.2000	9.2000	8.2000	8.3700	+11.600%	46	22,944	+97.133%
2026-05-18	7.3000	7.6700	7.1700	7.5000	-6.250%	276	22,944	+120.000%
2026-05-15	7.7000	8.2900	7.5000	8.0000	+48.423%	431	22,944	+106.250%
2026-05-14	5.0000	5.3900	5.0000	5.3900	+12.292%	74	22,762	+206.122%
2026-05-13	4.9600	4.9600	4.6000	4.8000	-4.000%	69	22,732	+243.750%
2026-05-12	5.4300	5.5000	5.0000	5.0000	-4.762%	3,443	22,732	+230.000%
2026-05-11	5.4000	5.4000	5.1300	5.2500	-13.223%	1,611	22,732	+214.286%
2026-05-08	6.2400	6.3000	6.0500	6.0500	-4.724%	67	18,571	+172.727%
2026-05-07	5.9200	6.5000	5.8400	6.3500	-7.837%	108	18,602	+159.843%
2026-05-06	7.0700	7.1500	6.8300	6.8900	-21.257%	83	18,642	+139.478%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-1.685%	1	18,633	+88.571%
2026-05-04	8.5000	8.9000	8.1000	8.9000	+19.463%	9	18,633	+85.393%
2026-05-01	7.7500	7.7500	7.1500	7.4500	-11.834%	30	18,632	+121.477%
2026-04-30	8.8200	8.8200	8.4000	8.4500	-12.435%	12	18,632	+95.266%
2026-04-29	9.6500	9.6800	9.4000	9.6500	+8.184%	181	18,629	+70.984%
2026-04-28	9.0500	9.2600	8.9200	8.9200	+10.807%	35	18,460	+84.978%
2026-04-27	8.2200	8.3700	8.0500	8.0500	+1.131%	19	18,468	+104.969%
2026-04-24	8.5000	8.5000	7.8900	7.9600	-6.353%	12	18,453	+107.286%
2026-04-23	8.1900	8.5000	8.1500	8.5000	+13.032%	39	18,456	+94.118%
2026-04-22	7.4900	7.6300	7.3500	7.5200	-8.293%	10	18,457	+119.415%
2026-04-21	7.3200	8.3500	7.1500	8.2000	+16.312%	134	18,523	+101.220%
2026-04-20	7.0000	7.3000	6.9900	7.0500	+4.444%	12	18,523	+134.043%
2026-04-17	6.6200	6.7500	6.3800	6.7500	-14.557%	153	18,521	+144.444%
2026-04-16	7.8300	7.9000	7.8300	7.9000	+1.023%	2	18,443	+108.861%
2026-04-15	7.6500	7.8500	7.6500	7.8200	-1.635%	4	18,442	+110.997%
2026-04-14	8.1000	8.1000	7.8400	7.9500	-19.534%	39	18,440	+107.547%
2026-04-13	10.0500	10.0500	9.8800	9.8800	+9.051%	11	18,467	+67.004%
2026-04-10	9.3200	9.4500	9.0600	9.0600	-2.054%	1,310	18,457	+82.119%
2026-04-09	9.4700	9.4700	9.2500	9.2500	-15.448%	7	18,687	+78.378%
2026-04-08	9.9000	10.9400	9.8000	10.9400	-10.328%	23	18,688	+50.823%
2026-04-07	12.7700	12.7700	12.2000	12.2000	+0.660%	8	18,667	+35.246%
2026-04-06	12.1200	12.1200	12.1200	12.1200	+1.000%	1	18,667	+36.139%
2026-04-02	12.7000	12.7000	12.0000	12.0000	+9.290%	3	18,666	+37.500%
2026-04-01	11.3000	11.4500	10.5500	10.9800	-8.424%	17	18,666	+50.273%
2026-03-31	11.9900	11.9900	11.9900	11.9900	-14.173%	1	18,662	+37.615%
2026-03-30	13.3500	14.1500	13.3500	13.9700	-3.655%	6	18,663	+18.110%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-1.361%	1	18,663	+13.793%
2026-03-26	14.1900	14.7000	14.1900	14.7000	+16.667%	2	18,663	+12.245%
2026-03-25	12.1800	12.6000	12.1800	12.6000	-9.091%	4	18,664	+30.952%
2026-03-24	13.8600	13.8600	13.8600	13.8600	-1.702%	3	18,665	+19.048%
2026-03-23	14.1000	14.1000	13.2000	14.1000	+6.415%	7	18,662	+17.021%
2026-03-20	13.5400	13.5900	13.2500	13.2500	+14.719%	13	18,658	+24.528%
2026-03-19	14.6100	14.6100	11.5500	11.5500	+12.136%	30	18,656	+42.857%
2026-03-18	10.0000	10.3000	9.7800	10.3000	+10.160%	24	18,651	+60.194%
2026-03-17	8.7700	9.3500	8.7700	9.3500	+0.214%	79	18,644	+76.471%
2026-03-16	9.2500	9.5400	9.2500	9.3300	-4.699%	8	18,651	+76.849%
2026-03-13	9.1000	9.9200	9.1000	9.7900	+11.886%	308	18,650	+68.539%
2026-03-12	8.5500	8.7500	8.5500	8.7500	+3.550%	59	18,891	+88.571%
2026-03-11	8.5500	8.7000	8.4500	8.4500	+6.289%	13	18,893	+95.266%
2026-03-10	7.8000	7.9500	7.8000	7.9500	-6.139%	123	18,892	+107.547%
2026-03-09	8.9700	8.9700	8.4000	8.4700	-8.925%	18	18,888	+94.805%
2026-03-06	9.8200	9.8200	9.1500	9.3000	-10.920%	26	19,310	+77.419%
2026-03-05	9.8000	10.4400	9.8000	10.4400	+4.088%	1,484	19,308	+58.046%
2026-03-04	10.2000	10.3300	10.0300	10.0300	-7.643%	22	19,759	+64.506%
2026-03-03	11.8000	11.8000	10.5000	10.8600	+21.341%	13	19,764	+51.934%
2026-03-02	9.5000	10.0000	8.9500	8.9500	+3.708%	49	19,766	+84.358%
2026-02-27	9.0000	9.1700	8.6200	8.6300	-11.759%	2,889	19,723	+91.194%
2026-02-26	9.7800	9.7800	9.7800	9.7800	+5.730%	1	17,090	+68.712%
2026-02-25	9.8000	9.8100	9.0000	9.2500	-11.905%	559	16,925	+78.378%
2026-02-24	11.4600	11.7000	10.4200	10.5000	-6.915%	9,014	16,925	+57.143%
2026-02-23	10.0900	12.3000	10.0900	11.2800	+2.267%	14,843	11,987	+46.277%
2026-02-20	10.2700	11.0300	10.1700	11.0300	+2.130%	1,540	11,179	+49.592%
2026-02-19	10.7800	10.8700	10.6700	10.8000	-3.139%	6	9,684	+52.778%
2026-02-18	10.6600	11.1500	10.6600	11.1500	-5.668%	6,028	9,684	+47.982%
2026-02-17	11.8200	11.8200	11.8200	11.8200	+14.757%	1	3,687	+39.594%
2026-02-13	10.1500	10.3500	10.1000	10.3000	-14.238%	825	2,675	+60.194%
2026-02-12	11.5000	12.0100	11.1600	12.0100	+13.623%	308	2,675	+37.386%
2026-02-10	10.7700	10.7700	10.5500	10.5700	-3.558%	11	2,622	+56.102%
2026-02-09	11.0000	11.4200	10.9000	10.9600	-10.894%	164	2,621	+50.547%
2026-02-06	12.6500	13.0000	12.3000	12.3000	-10.219%	134	2,617	+34.146%
2026-02-05	13.2300	14.2000	12.5700	13.7000	+39.086%	178	2,614	+20.438%
2026-02-04	9.2000	9.8500	9.2000	9.8500	-1.401%	126	2,625	+67.513%
2026-02-03	8.8500	10.3400	8.8500	9.9900	-5.487%	19	2,624	+65.165%
2026-02-02	12.0500	12.3000	10.1700	10.5700	-3.382%	932	2,636	+56.102%
2026-01-30	7.4000	12.4500	6.7500	10.9400	+111.605%	1,562	2,112	+50.823%
2026-01-29	4.7000	6.0300	4.7000	5.1700	+5.510%	102	1,172	+219.149%
2026-01-28	4.8500	5.1800	4.8500	4.9000	-4.483%	198	1,144	+236.735%
2026-01-27	5.4000	5.7500	5.1300	5.1300	-3.208%	41	1,121	+221.637%
2026-01-26	4.6500	5.6500	4.6500	5.3000	+2.913%	43	1,105	+211.321%
2026-01-23	5.4500	5.4500	5.1000	5.1500	-10.435%	152	1,084	+220.388%
2026-01-22	6.4000	6.4000	5.6800	5.7500	-16.058%	79	1,048	+186.957%
2026-01-21	6.6500	7.1500	6.6000	6.8500	0.000%	55	981	+140.876%
2026-01-20	6.8000	6.9500	6.7000	6.8500	-16.463%	96	977	+140.876%
2026-01-16	8.0000	8.6500	8.0000	8.2000	+13.103%	304	673	+101.220%
2026-01-15	8.3500	8.3500	7.2500	7.2500	-1.361%	10	673	+127.586%
2026-01-14	7.3300	7.9200	7.3300	7.3500	-10.256%	66	667	+124.490%
2026-01-13	7.8000	8.1900	7.6500	8.1900	-3.986%	57	683	+101.465%
2026-01-12	8.6500	8.6500	8.3500	8.5300	-12.959%	93	639	+93.435%
2026-01-09	10.0000	10.0000	9.6100	9.8000	-10.092%	43	552	+68.367%
2026-01-08	11.5000	11.5000	10.9000	10.9000	+5.825%	29	547	+51.376%
2026-01-07	11.2000	11.2800	10.3000	10.3000	+2.081%	526	529	+60.194%
2026-01-06	10.1100	10.2000	10.0500	10.0900	-6.747%	8	18	+63.528%
2026-01-05	10.8400	10.8400	10.8000	10.8200	-17.405%	9	5	+52.495%
2026-01-02	12.5200	13.1000	12.5200	13.1000	0.000%	6	5	+25.954%