Dark

SLV20260821P80
SLV Aug 21 2026 80.00 Put (SLV260821P00080000)
option OPRA

EOD

Jul 30, 2026

26.22-1.243%(-0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.0800	27.0800	26.2200	26.2200	-1.243%	2	467	0.000%
2026-07-29	26.5500	26.5500	26.5500	26.5500	-5.951%	1	1,817	-1.243%
2026-07-28	28.3800	28.3800	28.0000	28.2300	+4.247%	4	1,817	-7.120%
2026-07-27	27.0800	27.0800	27.0800	27.0800	+0.111%	2	1,817	-3.176%
2026-07-24	27.0500	27.0500	27.0500	27.0500	+0.933%	1	2,117	-3.068%
2026-07-21	27.3500	27.3500	26.8000	26.8000	-8.532%	17	2,117	-2.164%
2026-07-17	30.0800	30.0800	29.1800	29.3000	-2.203%	2,086	2,126	-10.512%
2026-07-16	29.7200	29.9600	29.7200	29.9600	+5.086%	3	2,125	-12.483%
2026-07-15	27.8300	28.5300	27.8300	28.5100	+7.180%	6	2,887	-8.032%
2026-07-14	26.6000	26.6000	26.6000	26.6000	-3.448%	1	2,884	-1.429%
2026-07-13	27.8300	27.8300	27.5500	27.5500	+5.596%	9	2,886	-4.828%
2026-07-10	26.2800	26.2800	26.0900	26.0900	+1.715%	6	2,895	+0.498%
2026-07-09	26.2500	26.2500	25.6500	25.6500	-8.393%	18	2,890	+2.222%
2026-07-08	27.2100	28.0000	27.2100	28.0000	+11.332%	19	2,894	-6.357%
2026-07-07	24.9800	25.1500	24.9800	25.1500	+4.055%	6	2,903	+4.254%
2026-07-06	24.2300	24.2300	24.1700	24.1700	-6.752%	6	2,904	+8.482%
2026-07-01	25.5000	25.9200	25.4500	25.9200	-0.193%	7	2,910	+1.157%
2026-06-30	26.5700	26.5700	25.9700	25.9700	-5.219%	4	2,909	+0.963%
2026-06-29	27.4600	27.4600	27.4000	27.4000	+2.622%	2	2,906	-4.307%
2026-06-26	27.2800	27.2800	26.6000	26.7000	-3.296%	12	2,906	-1.798%
2026-06-25	27.7000	27.7000	27.0200	27.6100	-1.110%	15	2,901	-5.034%
2026-06-24	26.8500	28.6000	26.2500	27.9200	+15.611%	32	2,913	-6.089%
2026-06-23	23.9300	24.1500	23.7000	24.1500	+14.727%	12	2,924	+8.571%
2026-06-22	21.0000	21.1700	21.0000	21.0500	+2.036%	3	2,922	+24.561%
2026-06-18	20.2000	20.6800	20.2000	20.6300	+16.095%	11	2,909	+27.096%
2026-06-17	17.1500	17.7700	16.5000	17.7700	+2.421%	8	2,909	+47.552%
2026-06-16	17.1500	17.3500	17.1500	17.3500	+1.166%	18	2,909	+51.124%
2026-06-15	16.7000	17.1500	16.7000	17.1500	-11.643%	14	2,881	+52.886%
2026-06-12	20.3500	20.5000	19.3700	19.4100	-2.217%	13	2,881	+35.085%
2026-06-11	22.3000	22.7000	19.8500	19.8500	-9.112%	35	2,881	+32.091%
2026-06-10	21.8100	21.8400	21.8100	21.8400	+1.111%	16	2,857	+20.055%
2026-06-09	19.0000	21.6000	18.5200	21.6000	+15.200%	56	2,842	+21.389%
2026-06-08	18.5500	19.3500	18.5500	18.7500	-2.799%	25	2,802	+39.840%
2026-06-05	17.0000	19.2900	17.0000	19.2900	+31.224%	34	2,795	+35.925%
2026-06-04	14.3700	15.1800	14.3700	14.7000	-5.161%	24	2,790	+78.367%
2026-06-03	15.0000	15.5000	15.0000	15.5000	+9.463%	6	2,782	+69.161%
2026-06-02	13.7000	14.1600	13.7000	14.1600	-0.562%	5	2,781	+85.169%
2026-06-01	15.0000	15.0000	14.2400	14.2400	+0.993%	4	2,779	+84.129%
2026-05-28	15.6000	15.6300	14.0000	14.1000	-4.730%	17	2,777	+85.957%
2026-05-27	14.8700	14.9000	14.8000	14.8000	+5.790%	122	2,780	+77.162%
2026-05-26	13.9700	14.0900	13.9700	13.9900	-2.982%	11	2,683	+87.420%
2026-05-22	14.7900	14.8400	14.2000	14.4200	-0.139%	54	2,686	+81.831%
2026-05-20	15.2000	15.2800	14.4400	14.4400	-8.317%	27	2,685	+81.579%
2026-05-19	16.6000	16.7500	15.7500	15.7500	+10.915%	260	2,858	+66.476%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-7.432%	10	2,858	+84.648%
2026-05-15	14.5000	15.5000	14.4000	15.3400	+37.087%	164	2,858	+70.926%
2026-05-14	10.5000	11.1900	10.5000	11.1900	+11.343%	65	2,821	+134.316%
2026-05-13	10.2000	10.2000	9.6200	10.0500	-6.075%	264	2,904	+160.896%
2026-05-12	11.1500	11.1500	10.6800	10.7000	-0.465%	333	2,904	+145.047%
2026-05-11	11.0000	11.0000	10.7000	10.7500	-13.862%	305	2,904	+143.907%
2026-05-08	12.3900	12.4800	12.3900	12.4800	-2.118%	2	2,865	+110.096%
2026-05-07	11.9200	12.7500	11.9200	12.7500	-7.273%	3	2,865	+105.647%
2026-05-06	13.7900	14.0800	13.7500	13.7500	-14.063%	7	2,867	+90.691%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-0.806%	1	2,867	+63.875%
2026-04-30	16.2600	16.2600	16.1300	16.1300	-5.783%	24	2,867	+62.554%
2026-04-29	17.5500	17.5500	17.1200	17.1200	+6.667%	2	2,876	+53.154%
2026-04-28	16.7700	16.7700	16.0500	16.0500	+3.548%	10	2,875	+63.364%
2026-04-27	15.5000	15.5000	15.5000	15.5000	+7.266%	3	2,878	+69.161%
2026-04-22	14.4500	14.4500	14.4500	14.4500	-4.620%	3	2,878	+81.453%
2026-04-21	14.8300	15.1500	14.7000	15.1500	+11.808%	9	2,874	+73.069%
2026-04-20	13.4300	13.6500	13.4300	13.5500	+8.140%	14	2,874	+93.506%
2026-04-17	12.5300	12.5300	12.5300	12.5300	-12.316%	5	2,878	+109.258%
2026-04-16	14.2900	14.2900	14.2900	14.2900	-0.418%	1	2,883	+83.485%
2026-04-14	14.4200	14.4200	14.3200	14.3500	-11.583%	7	2,883	+82.718%
2026-04-13	17.3000	17.3000	16.2300	16.2300	+1.947%	6	2,885	+61.553%
2026-04-10	16.0500	16.0500	15.9200	15.9200	-2.868%	2	2,889	+64.698%
2026-04-09	16.3900	16.3900	16.3900	16.3900	-3.531%	5	2,888	+59.976%
2026-04-08	17.0000	17.0000	16.9900	16.9900	-11.510%	12	2,884	+54.326%
2026-04-07	19.2000	19.2000	19.2000	19.2000	-0.621%	1	2,896	+36.563%
2026-04-06	19.3200	19.3200	19.3200	19.3200	+7.333%	1	2,896	+35.714%
2026-04-01	18.0000	18.0000	18.0000	18.0000	-5.263%	2	2,896	+45.667%
2026-03-31	19.0000	19.0000	19.0000	19.0000	-11.422%	1	2,896	+38.000%
2026-03-30	21.3800	21.6000	21.3800	21.4500	-2.941%	7	2,897	+22.238%
2026-03-27	22.1000	22.1000	22.1000	22.1000	-1.427%	1	2,892	+18.643%
2026-03-26	22.1500	22.4200	22.0700	22.4200	+3.989%	10	2,892	+16.949%
2026-03-23	22.1300	22.1300	21.5600	21.5600	-2.664%	3	2,889	+21.614%
2026-03-20	19.5300	22.1500	19.5300	22.1500	+3.991%	22	2,887	+18.375%
2026-03-19	22.1300	22.1300	20.8300	21.3000	+24.927%	7	2,897	+23.099%
2026-03-18	16.8300	17.0500	16.3500	17.0500	+7.911%	6	2,902	+53.783%
2026-03-17	15.8400	15.8400	15.7000	15.8000	+3.811%	5	2,900	+65.949%
2026-03-16	15.4800	15.5500	15.2200	15.2200	-6.911%	18	2,904	+72.273%
2026-03-13	16.2500	16.3500	16.2500	16.3500	+11.604%	7	2,909	+60.367%
2026-03-12	14.4500	14.6500	14.4500	14.6500	-0.611%	5	2,915	+78.976%
2026-03-11	14.3500	14.7400	14.3500	14.7400	+7.513%	5	2,912	+77.883%
2026-03-10	13.2800	13.7900	13.2800	13.7100	-7.677%	55	2,910	+91.247%
2026-03-09	15.0000	15.0000	14.8500	14.8500	-2.623%	9	2,920	+76.566%
2026-03-06	15.2000	15.2500	15.2000	15.2500	-7.966%	10	2,940	+71.934%
2026-03-05	16.5700	16.5700	16.5700	16.5700	+3.563%	1	2,940	+58.238%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-5.882%	1	2,940	+63.875%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+14.094%	5	2,940	+54.235%
2026-03-02	15.1000	15.9100	14.7600	14.9000	+5.152%	23	2,945	+75.973%
2026-02-27	14.8400	14.8400	14.1700	14.1700	-6.159%	314	2,942	+85.039%
2026-02-26	15.8500	15.8500	15.1000	15.1000	-1.948%	28	2,652	+73.642%
2026-02-25	15.1200	15.4000	14.5600	15.4000	-6.667%	252	2,687	+70.260%
2026-02-24	16.6900	16.6900	16.5000	16.5000	-5.714%	7	2,687	+58.909%
2026-02-23	17.2500	18.2600	17.2500	17.5000	+2.639%	53	2,682	+49.829%
2026-02-20	16.8800	17.0500	16.8800	17.0500	-5.435%	62	2,656	+53.783%
2026-02-18	18.0300	18.0300	18.0300	18.0300	-5.996%	1	2,605	+45.424%
2026-02-17	19.6600	19.8700	19.1800	19.1800	+10.611%	36	2,604	+36.705%
2026-02-13	17.3400	17.3400	17.3400	17.3400	-9.262%	1	2,602	+51.211%
2026-02-12	18.5000	19.1100	18.5000	19.1100	+17.963%	2	2,602	+37.206%
2026-02-11	16.2000	16.2000	16.2000	16.2000	-5.814%	5	2,602	+61.852%
2026-02-10	17.5600	17.5600	17.2000	17.2000	+1.775%	11	2,602	+52.442%
2026-02-09	17.3500	17.6500	16.9000	16.9000	-12.661%	64	2,612	+55.148%
2026-02-06	19.6300	20.1900	19.3500	19.3500	-5.610%	12	2,657	+35.504%
2026-02-05	19.9000	21.8000	19.5700	20.5000	+36.667%	2,752	2,654	+27.902%
2026-02-04	14.8400	16.2500	14.7500	15.0000	-8.313%	70	2,658	+74.800%
2026-02-03	14.6000	16.9500	14.5900	16.3600	-4.439%	27	2,621	+60.269%
2026-02-02	17.7000	19.0000	16.6500	17.1200	+1.663%	137	2,633	+53.154%
2026-01-30	12.2800	19.4400	11.4400	16.8400	+86.077%	1,682	2,672	+55.701%
2026-01-29	8.3500	10.2500	8.3500	9.0500	+5.478%	770	3,196	+189.724%
2026-01-28	8.6500	9.0300	8.5000	8.5800	-5.714%	556	2,477	+205.594%
2026-01-27	11.8500	11.8500	9.0600	9.1000	-4.911%	153	2,451	+188.132%
2026-01-26	8.5000	9.6700	8.3100	9.5700	+2.793%	2,038	2,326	+173.981%
2026-01-23	9.9500	9.9500	9.3100	9.3100	-10.481%	66	423	+181.633%
2026-01-22	11.4500	11.4500	10.4000	10.4000	-13.621%	69	374	+152.115%
2026-01-21	11.4500	12.2000	11.4500	12.0400	+2.643%	15	364	+117.774%
2026-01-20	11.6000	11.9500	11.6000	11.7300	-13.432%	5	355	+123.529%
2026-01-16	13.6600	14.4600	13.5500	13.5500	+7.369%	12	357	+93.506%
2026-01-15	13.6500	13.8500	12.4000	12.6200	+0.960%	194	357	+107.765%
2026-01-14	13.1500	13.2000	12.5000	12.5000	-10.842%	45	194	+109.760%
2026-01-13	13.6000	14.0200	13.2000	14.0200	-3.377%	85	167	+87.019%
2026-01-12	14.9500	14.9500	14.2500	14.5100	-11.416%	28	128	+80.703%
2026-01-09	17.3000	17.3000	16.2000	16.3800	-8.235%	146	114	+60.073%
2026-01-08	17.8500	17.8500	17.8500	17.8500	+6.567%	10	15	+46.891%
2026-01-06	16.7500	16.7500	16.7500	16.7500	0.000%	5	5	+56.537%