Dark

SLV20260821P75
SLV Aug 21 2026 75.00 Put (SLV260821P00075000)
option OPRA

EOD

Jul 30, 2026

21.99-5.011%(-1.16)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.4300	22.4300	21.9900	21.9900	-5.011%	11	1,301	0.000%
2026-07-29	22.1700	23.1500	21.8000	23.1500	-2.362%	18	1,309	-5.011%
2026-07-28	23.3200	23.7100	23.3200	23.7100	+5.990%	6	1,325	-7.254%
2026-07-27	22.0200	22.4100	22.0200	22.3700	+2.333%	11	1,325	-1.699%
2026-07-24	22.7000	22.7000	21.8600	21.8600	+5.911%	4	1,327	+0.595%
2026-07-22	20.3500	20.7000	20.2500	20.6400	-5.103%	8	1,329	+6.541%
2026-07-21	21.7500	21.7500	21.7500	21.7500	-8.112%	5	1,325	+1.103%
2026-07-20	23.5700	23.7600	23.5700	23.6700	-1.210%	9	1,330	-7.098%
2026-07-17	24.5300	24.5300	23.9600	23.9600	-1.196%	5	1,331	-8.222%
2026-07-16	24.6400	24.6400	24.2500	24.2500	+7.587%	16	1,339	-9.320%
2026-07-15	22.5400	22.5400	22.5400	22.5400	+2.455%	7	1,357	-2.440%
2026-07-14	21.7800	22.1000	21.7800	22.0000	-4.844%	29	1,363	-0.045%
2026-07-13	22.1300	23.3000	22.1300	23.1200	+8.954%	26	1,388	-4.888%
2026-07-10	21.1700	21.4300	21.0800	21.2200	+4.020%	19	1,382	+3.629%
2026-07-09	20.7000	20.7000	20.4000	20.4000	-8.397%	2	1,606	+7.794%
2026-07-08	22.2200	22.2700	22.2100	22.2700	+17.211%	14	1,610	-1.257%
2026-07-06	19.5500	19.5500	19.0000	19.0000	-4.762%	128	1,677	+15.737%
2026-07-02	19.9200	19.9500	19.2200	19.9500	-5.226%	8	1,745	+10.226%
2026-07-01	20.2300	21.0500	20.2300	21.0500	0.000%	12	1,745	+4.466%
2026-06-30	20.8700	21.0500	20.7300	21.0500	-6.403%	5	1,734	+4.466%
2026-06-29	22.2000	22.7000	22.2000	22.4900	+3.118%	16	1,734	-2.223%
2026-06-26	21.5100	21.8100	21.5100	21.8100	-1.535%	15	1,720	+0.825%
2026-06-25	23.4000	23.4000	22.1500	22.1500	-6.580%	11	1,707	-0.722%
2026-06-24	21.9400	23.7100	21.6500	23.7100	+22.469%	42	1,713	-7.254%
2026-06-23	18.9500	19.4500	18.9500	19.3600	+18.773%	17	1,704	+13.585%
2026-06-22	15.4700	16.3000	15.4700	16.3000	-1.092%	9	1,691	+34.908%
2026-06-18	15.2400	16.4800	15.2400	16.4800	+31.840%	11	1,670	+33.434%
2026-06-17	12.8000	12.8000	12.5000	12.5000	-1.730%	24	1,670	+75.920%
2026-06-16	13.2300	13.2300	12.6500	12.7200	-1.700%	27	1,670	+72.877%
2026-06-15	12.4400	12.9400	12.4400	12.9400	-12.212%	141	1,748	+69.938%
2026-06-12	16.0600	16.0600	14.7400	14.7400	-7.990%	5	1,748	+49.186%
2026-06-11	17.8600	17.9500	16.0200	16.0200	-11.000%	23	1,748	+37.266%
2026-06-10	16.8000	18.0000	16.8000	18.0000	+7.335%	34	1,726	+22.167%
2026-06-09	15.5100	17.4700	15.5100	16.7700	+16.701%	27	1,702	+31.127%
2026-06-08	14.7200	14.7200	14.0500	14.3700	-1.777%	35	1,685	+53.027%
2026-06-05	12.9500	14.6300	12.9500	14.6300	+36.857%	11	1,700	+50.308%
2026-06-04	10.6900	10.6900	10.6900	10.6900	-4.978%	5	1,696	+105.706%
2026-06-03	11.2500	11.2500	11.2500	11.2500	+10.294%	1	1,691	+95.467%
2026-06-02	10.0200	10.2000	10.0200	10.2000	-2.017%	7	1,690	+115.588%
2026-06-01	10.7500	10.8900	10.4100	10.4100	-3.343%	16	1,683	+111.239%
2026-05-28	10.7700	10.7700	10.7700	10.7700	-0.278%	15	1,679	+104.178%
2026-05-27	10.8900	10.8900	10.8000	10.8000	+10.429%	4	1,694	+103.611%
2026-05-26	9.7800	9.7800	9.7800	9.7800	-7.034%	1	1,692	+124.847%
2026-05-22	10.7000	10.7000	10.5200	10.5200	+0.670%	3	1,691	+109.030%
2026-05-21	10.9200	10.9200	10.4500	10.4500	-1.229%	5	1,691	+110.431%
2026-05-20	10.9500	10.9500	10.5800	10.5800	-11.316%	12	1,691	+107.845%
2026-05-19	12.6600	12.6600	11.7600	11.9300	+13.619%	4	1,685	+84.325%
2026-05-18	10.7600	10.9900	10.5000	10.5000	-6.584%	28	1,685	+109.429%
2026-05-15	11.2000	11.5000	10.8500	11.2400	+40.500%	27	1,685	+95.641%
2026-05-14	7.8000	8.0000	7.5400	8.0000	+11.111%	93	1,647	+174.875%
2026-05-13	7.2800	7.2800	6.9000	7.2000	-5.882%	76	1,628	+205.417%
2026-05-12	7.9000	8.2000	7.6200	7.6500	-0.778%	10	1,628	+187.451%
2026-05-11	7.8100	7.9700	7.6700	7.7100	-15.088%	156	1,628	+185.214%
2026-05-08	8.8200	9.0800	8.8100	9.0800	-4.522%	25	1,483	+142.181%
2026-05-07	8.8700	9.6900	8.8700	9.5100	-7.220%	6	1,487	+131.230%
2026-05-06	10.4200	10.4200	10.2500	10.2500	-14.938%	2	1,481	+114.537%
2026-05-05	12.0500	12.0500	12.0500	12.0500	+4.329%	1	1,481	+82.490%
2026-05-04	11.5500	11.5500	11.5500	11.5500	+6.550%	1	1,481	+90.390%
2026-05-01	10.9000	11.0000	10.6200	10.8400	-9.213%	206	1,327	+102.860%
2026-04-30	12.0300	12.3700	11.9400	11.9400	-9.271%	11	1,327	+84.171%
2026-04-29	13.1600	13.1600	13.1600	13.1600	+4.032%	15	1,317	+67.097%
2026-04-28	12.6500	12.6500	12.6500	12.6500	+10.965%	4	1,306	+73.834%
2026-04-27	11.5000	11.6000	11.4000	11.4000	-3.390%	6	1,306	+92.895%
2026-04-21	10.4200	11.8000	10.4200	11.8000	+22.407%	4	1,314	+86.356%
2026-04-17	9.4500	9.6400	9.0300	9.6400	-10.741%	34	1,314	+128.112%
2026-04-16	10.7500	10.8000	10.7500	10.8000	-0.461%	4	1,299	+103.611%
2026-04-15	10.5300	10.8500	10.5300	10.8500	-12.500%	3	1,299	+102.673%
2026-04-10	12.4100	12.4100	12.4000	12.4000	-1.274%	5	1,297	+77.339%
2026-04-09	13.3800	13.3800	12.5600	12.5600	-1.490%	8	1,297	+75.080%
2026-04-08	12.7500	12.7500	12.7500	12.7500	-16.229%	1	1,298	+72.471%
2026-04-06	15.5200	15.6000	15.2200	15.2200	+7.334%	16	1,298	+44.481%
2026-04-01	14.6700	14.6700	14.0000	14.1800	-3.603%	25	1,298	+55.078%
2026-03-31	14.7100	14.7100	14.7100	14.7100	-17.127%	2	1,293	+49.490%
2026-03-30	17.7500	17.7500	17.7500	17.7500	+0.226%	1	1,291	+23.887%
2026-03-26	17.7100	17.7100	17.7100	17.7100	+0.056%	10	1,291	+24.167%
2026-03-24	17.2900	17.7000	17.2900	17.7000	+0.340%	4	1,291	+24.237%
2026-03-23	17.8000	17.8000	17.6400	17.6400	-2.271%	21	1,291	+24.660%
2026-03-20	17.2900	18.0500	17.2900	18.0500	+8.149%	2	1,291	+21.828%
2026-03-19	18.1100	18.1100	16.3000	16.6900	+27.697%	32	1,290	+31.756%
2026-03-18	13.4500	13.4500	13.0700	13.0700	+7.131%	66	1,291	+68.248%
2026-03-17	12.2500	12.2500	12.2000	12.2000	+0.412%	29	1,252	+80.246%
2026-03-16	12.5500	12.5500	12.0500	12.1500	-3.418%	24	1,243	+80.988%
2026-03-13	11.4500	12.6000	11.4500	12.5800	+8.918%	16	1,244	+74.801%
2026-03-12	10.7700	11.5500	10.7700	11.5500	+2.758%	16	1,249	+90.390%
2026-03-11	11.3500	11.4000	11.2400	11.2400	+4.558%	15	1,233	+95.641%
2026-03-10	10.5000	10.7500	10.5000	10.7500	-7.328%	4	1,234	+104.558%
2026-03-09	11.7700	11.7700	11.6000	11.6000	-10.769%	4	1,233	+89.569%
2026-03-04	13.0500	13.2500	13.0000	13.0000	-2.985%	28	1,230	+69.154%
2026-03-03	14.7800	14.7800	13.4000	13.4000	+13.080%	11	1,207	+64.104%
2026-03-02	12.0000	12.4800	11.8500	11.8500	+6.278%	47	1,207	+85.570%
2026-02-27	11.3000	11.3000	11.1500	11.1500	-8.230%	2	1,206	+97.220%
2026-02-26	12.6000	12.6000	12.1500	12.1500	+4.292%	7	1,201	+80.988%
2026-02-25	12.3000	12.3000	11.6500	11.6500	-19.097%	45	1,205	+88.755%
2026-02-24	14.4000	14.4100	14.4000	14.4000	+1.480%	299	1,205	+52.708%
2026-02-23	13.9400	14.9600	13.9400	14.1900	+1.720%	20	1,056	+54.968%
2026-02-20	13.8500	14.0000	13.8500	13.9500	-1.274%	38	1,056	+57.634%
2026-02-19	14.1300	14.1300	14.1300	14.1300	-8.544%	1	1,056	+55.626%
2026-02-17	14.9500	16.0000	14.9500	15.4500	+16.604%	15	1,055	+42.330%
2026-02-13	13.2500	13.2500	13.2500	13.2500	-11.074%	253	805	+65.962%
2026-02-12	12.6500	15.3600	12.6500	14.9000	+14.176%	4	805	+47.584%
2026-02-11	13.0500	13.0500	13.0500	13.0500	-5.435%	4	804	+68.506%
2026-02-10	14.0500	14.0500	13.8000	13.8000	-0.145%	41	804	+59.348%
2026-02-09	14.0000	14.6500	13.7000	13.8200	-14.427%	56	805	+59.117%
2026-02-06	16.1500	16.5200	15.9500	16.1500	+2.215%	166	782	+36.161%
2026-02-05	16.9000	16.9200	15.8000	15.8000	+22.766%	37	773	+39.177%
2026-02-04	11.8000	12.9500	11.7700	12.8700	-0.618%	25	786	+70.862%
2026-02-03	11.7100	12.9500	11.5000	12.9500	-2.042%	74	788	+69.807%
2026-02-02	15.7200	15.7200	13.2200	13.2200	-6.308%	7	789	+66.339%
2026-01-30	9.5000	16.1400	9.3000	14.1100	+93.288%	137	790	+55.847%
2026-01-29	6.2000	8.0000	6.1000	7.3000	+9.445%	586	813	+201.233%
2026-01-28	6.5000	6.9400	6.5000	6.6700	-4.029%	131	297	+229.685%
2026-01-27	7.2000	7.8000	6.9500	6.9500	-5.827%	18	224	+216.403%
2026-01-26	6.3000	7.3800	6.2800	7.3800	+1.235%	37	223	+197.967%
2026-01-23	7.4000	7.4000	7.2900	7.2900	-9.441%	20	201	+201.646%
2026-01-22	8.7000	8.7000	8.0500	8.0500	-12.500%	30	181	+173.168%
2026-01-21	8.8900	9.2000	8.8500	9.2000	+1.657%	11	163	+139.022%
2026-01-20	9.0000	9.1500	9.0000	9.0500	-18.100%	40	158	+142.983%
2026-01-16	10.5500	11.5000	10.5500	11.0500	+12.183%	38	148	+99.005%
2026-01-15	10.5000	10.7300	9.6500	9.8500	-0.505%	71	148	+123.249%
2026-01-14	9.7800	10.5500	9.7800	9.9000	-3.415%	29	110	+122.121%
2026-01-13	10.4000	10.5500	10.2500	10.2500	-8.889%	21	111	+114.537%
2026-01-12	11.5500	11.5500	11.1000	11.2500	-11.765%	25	106	+95.467%
2026-01-09	13.1100	13.1100	12.7500	12.7500	-9.574%	4	104	+72.471%
2026-01-07	14.2000	14.2000	14.1000	14.1000	+6.657%	2	102	+55.957%
2026-01-06	13.2200	13.2200	13.2200	13.2200	-7.488%	1	102	+66.339%
2026-01-05	14.3600	14.3600	14.2900	14.2900	0.000%	101	101	+53.884%