Dark

SLV20260918P100
SLV Sep 18 2026 100.00 Put (SLV260918P00100000)
option OPRA

Expired

Sep 17, 2026

41.00-3.529%(-1.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.3500	41.0000	40.3500	41.0000	-3.529%	37	16	0.000%
2026-09-14	43.1500	43.1500	42.5000	42.5000	+1.675%	274	16	-3.529%
2026-09-11	41.8000	41.8000	41.8000	41.8000	-1.531%	348	116	-1.914%
2026-09-10	42.3500	42.4500	42.3500	42.4500	+7.197%	348	116	-3.416%
2026-09-03	40.4000	40.4000	39.6000	39.6000	+5.459%	354	116	+3.535%
2026-08-27	37.2300	37.5500	37.2300	37.5500	-3.470%	348	116	+9.188%
2026-08-20	37.8100	38.9500	37.8100	38.9000	-6.938%	348	116	+5.398%
2026-08-13	43.5000	43.5000	41.8000	41.8000	-3.687%	348	116	-1.914%
2026-08-07	44.6000	44.6000	43.4000	43.4000	-4.720%	348	116	-5.530%
2026-08-06	46.3000	46.3000	45.5500	45.5500	+3.877%	348	116	-9.989%
2026-08-05	43.8500	43.8500	43.8500	43.8500	-8.741%	1	116	-6.499%
2026-07-30	47.4000	48.0500	47.4000	48.0500	-1.233%	348	116	-14.672%
2026-07-23	47.8800	48.6500	45.9500	48.6500	-1.017%	348	116	-15.725%
2026-07-17	50.0000	50.0000	49.1500	49.1500	-2.383%	348	116	-16.582%
2026-07-16	50.4500	50.4500	50.3500	50.3500	+12.013%	762	116	-18.570%
2026-07-09	46.9700	47.8000	44.9000	44.9500	+2.485%	3,426	254	-8.788%
2026-07-06	43.8600	43.8600	43.8600	43.8600	-1.194%	1	1,196	-6.521%
2026-07-01	46.4600	46.4600	44.3800	44.3900	-4.946%	1,795	1,197	-7.637%
2026-06-26	46.7000	46.7000	46.7000	46.7000	-0.128%	800	1,196	-12.206%
2026-06-24	46.8900	46.8900	46.7600	46.7600	+14.021%	35	1,196	-12.318%
2026-06-18	41.0100	41.0100	41.0100	41.0100	+3.118%	1	4,490	-0.024%
2026-06-12	39.7700	39.7700	39.7700	39.7700	-2.525%	1	4,490	+3.093%
2026-06-09	41.3800	41.3800	40.8000	40.8000	+5.535%	3	4,490	+0.490%
2026-06-05	37.1500	38.6600	37.1500	38.6600	+15.231%	52	4,487	+6.053%
2026-06-01	33.5500	33.5500	33.5500	33.5500	+0.389%	1	4,496	+22.206%
2026-05-28	33.5000	33.5000	33.4200	33.4200	-0.239%	100	4,496	+22.681%
2026-05-27	33.5500	33.5500	33.5000	33.5000	+3.876%	42	4,496	+22.388%
2026-05-26	32.2500	32.2500	32.2500	32.2500	-1.677%	1	4,469	+27.132%
2026-05-20	32.8000	32.8000	32.8000	32.8000	+0.923%	2	4,468	+25.000%
2026-05-18	32.5500	32.5500	32.5000	32.5000	-0.459%	5	4,468	+26.154%
2026-05-15	32.6500	32.6500	32.6500	32.6500	+21.016%	9	4,468	+25.574%
2026-05-14	26.9800	26.9800	26.9800	26.9800	-0.809%	5	4,466	+51.964%
2026-05-11	27.3700	27.9000	27.2000	27.2000	-11.198%	80	4,466	+50.735%
2026-05-07	29.3600	30.6300	29.3600	30.6300	-12.735%	6	4,426	+33.856%
2026-05-04	35.1000	35.1000	35.1000	35.1000	+7.768%	1	4,431	+16.809%
2026-05-01	32.5700	32.5700	32.5700	32.5700	-0.550%	5	4,428	+25.883%
2026-04-24	33.0500	33.2600	32.7500	32.7500	+2.987%	81	4,428	+25.191%
2026-04-22	31.8000	31.8500	31.7500	31.8000	+1.923%	19	4,351	+28.931%
2026-04-21	31.2000	31.2000	31.2000	31.2000	+5.655%	9	4,339	+31.410%
2026-04-17	29.6000	29.6000	29.4000	29.5300	-12.865%	13	4,339	+38.842%
2026-04-10	33.6500	33.8900	33.6500	33.8900	-9.142%	21	4,349	+20.980%
2026-04-02	37.3000	37.3000	37.3000	37.3000	-7.810%	1	4,347	+9.920%
2026-03-27	40.4600	40.4600	40.4600	40.4600	-1.172%	2	4,347	+1.335%
2026-03-26	41.1800	41.1800	40.9400	40.9400	+5.244%	4	4,348	+0.147%
2026-03-19	38.9000	38.9000	38.9000	38.9000	+13.081%	50	4,344	+5.398%
2026-03-18	34.4000	34.4000	34.4000	34.4000	+7.366%	16	4,294	+19.186%
2026-03-17	32.0400	32.0400	32.0400	32.0400	-1.081%	1	4,294	+27.965%
2026-03-16	32.3900	32.3900	32.3900	32.3900	+11.921%	4	4,295	+26.582%
2026-03-10	27.7000	28.9400	27.7000	28.9400	-4.013%	43	4,299	+41.672%
2026-03-09	30.7000	30.7000	30.1500	30.1500	-5.634%	3	4,299	+35.987%
2026-03-06	31.9500	31.9500	31.9500	31.9500	-3.299%	20	4,298	+28.326%
2026-03-05	32.4100	33.1100	32.4100	33.0400	+1.350%	52	4,317	+24.092%
2026-03-03	35.0200	35.0200	32.4500	32.6000	+8.667%	454	4,319	+25.767%
2026-03-02	29.9800	30.0000	29.9800	30.0000	+3.806%	75	4,391	+36.667%
2026-02-27	29.6900	29.6900	28.9000	28.9000	-5.059%	497	4,466	+41.869%
2026-02-26	31.2400	31.3500	30.4400	30.4400	-1.329%	303	4,183	+34.691%
2026-02-25	30.7500	30.8500	30.6200	30.8500	-3.533%	310	4,021	+32.901%
2026-02-24	32.9000	32.9000	31.9800	31.9800	-2.796%	462	4,021	+28.205%
2026-02-23	33.2000	33.2000	32.8000	32.9000	-5.051%	49	3,765	+24.620%
2026-02-18	34.2000	34.6500	34.2000	34.6500	-6.351%	2	3,717	+18.326%
2026-02-17	37.0000	37.0000	37.0000	37.0000	+9.403%	1	3,717	+10.811%
2026-02-13	33.7300	33.8200	33.7300	33.8200	-3.371%	2	3,718	+21.230%
2026-02-12	35.0000	35.0000	35.0000	35.0000	+11.146%	20	3,718	+17.143%
2026-02-11	31.6500	31.6500	31.4900	31.4900	-6.972%	154	3,698	+30.200%
2026-02-10	33.9000	33.9000	33.8500	33.8500	+3.517%	3	3,559	+21.123%
2026-02-09	33.6500	33.6500	32.6500	32.7000	-12.567%	324	3,561	+25.382%
2026-02-05	36.0500	37.5000	36.0500	37.4000	+20.645%	93	3,518	+9.626%
2026-02-04	30.2500	31.0000	30.2500	31.0000	+4.307%	15	3,457	+32.258%
2026-02-03	29.3500	30.1500	29.3500	29.7200	-13.830%	39	3,443	+37.954%
2026-02-02	34.4900	34.4900	34.4900	34.4900	+3.761%	5	3,418	+18.875%
2026-01-30	25.7000	35.6000	24.9000	33.2400	+66.200%	87	3,418	+23.345%
2026-01-29	18.8600	22.7100	18.8500	20.0000	+1.010%	773	3,422	+105.000%
2026-01-28	19.8000	20.8300	19.8000	19.8000	-4.348%	42	3,051	+107.071%
2026-01-27	21.4500	22.6000	20.7000	20.7000	-2.542%	52	3,053	+98.068%
2026-01-26	19.8000	21.9000	19.8000	21.2400	-3.279%	173	3,054	+93.032%
2026-01-23	23.0000	23.0000	21.9600	21.9600	-8.500%	47	3,005	+86.703%
2026-01-22	24.0000	24.0000	24.0000	24.0000	-7.692%	2	2,969	+70.833%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-7.801%	1	2,967	+57.692%
2026-01-16	28.2500	29.5700	28.2000	28.2000	+4.367%	372	2,600	+45.390%
2026-01-15	28.1200	28.6000	26.7200	27.0200	+0.074%	442	2,600	+51.739%
2026-01-14	27.4500	27.9200	27.0000	27.0000	-5.627%	418	2,267	+51.852%
2026-01-13	28.5000	28.6100	28.0800	28.6100	-4.314%	1,293	1,852	+43.307%
2026-01-12	30.0300	30.0300	29.9000	29.9000	-9.613%	360	798	+37.124%
2026-01-09	33.0800	33.0800	33.0800	33.0800	-2.763%	1	440	+23.942%
2026-01-07	34.6600	34.6600	34.0200	34.0200	-1.676%	436	441	+20.517%
2026-01-05	34.6000	34.6000	34.6000	34.6000	-11.168%	1	4	+18.497%
2025-12-31	38.2000	38.9500	38.2000	38.9500	+9.718%	4	4	+5.263%
2025-12-26	35.5000	35.5000	35.5000	35.5000	-9.462%	1	4	+15.493%
2025-12-23	38.7000	39.2100	38.7000	39.2100	-11.987%	4	4	+4.565%
2025-12-12	44.5500	44.5500	44.5500	44.5500	0.000%	1	1	-7.969%