Dark

SLV20260918P30
SLV Sep 18 2026 30.00 Put (SLV260918P00030000)
option OPRA

EOD

Jul 30, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,385	0.000%
2026-07-29	0.0800	0.0800	0.0600	0.0600	+20.000%	10	1,384	-33.333%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-16.667%	32	1,384	-20.000%
2026-07-23	0.0600	0.0800	0.0400	0.0600	+50.000%	18	1,375	-33.333%
2026-07-22	0.0400	0.0600	0.0400	0.0400	-42.857%	16	1,373	0.000%
2026-07-21	0.0700	0.0800	0.0500	0.0700	-30.000%	40	1,380	-42.857%
2026-07-20	0.0900	0.1000	0.0700	0.1000	+11.111%	10	1,381	-60.000%
2026-07-17	0.1000	0.1000	0.0900	0.0900	-10.000%	25	1,379	-55.556%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	32	1,385	-60.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	+42.857%	100	1,355	-60.000%
2026-07-06	0.1000	0.1000	0.0700	0.0700	-30.000%	31	1,282	-42.857%
2026-07-01	0.1100	0.1100	0.0900	0.1000	-16.667%	7	1,312	-60.000%
2026-06-30	0.1300	0.1300	0.1200	0.1200	-25.000%	2	1,312	-66.667%
2026-06-29	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,310	-75.000%
2026-06-26	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,309	-71.429%
2026-06-25	0.1400	0.1400	0.1400	0.1400	-30.000%	2	1,310	-71.429%
2026-06-24	0.1800	0.2200	0.1800	0.2000	+150.000%	12	1,312	-80.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,304	-50.000%
2026-06-18	0.0600	0.0900	0.0600	0.0900	+50.000%	6	1,303	-55.556%
2026-06-16	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,303	-33.333%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-44.444%	3	1,302	-20.000%
2026-06-12	0.0900	0.0900	0.0900	0.0900	0.000%	3	1,302	-55.556%
2026-06-10	0.1000	0.1000	0.0900	0.0900	0.000%	6	1,302	-55.556%
2026-06-09	0.0700	0.0900	0.0700	0.0900	+28.571%	8	1,302	-55.556%
2026-06-05	0.0700	0.0700	0.0700	0.0700	+40.000%	92	1,302	-42.857%
2026-06-04	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,210	-20.000%
2026-06-03	0.0400	0.0400	0.0400	0.0400	0.000%	5	1,211	0.000%
2026-06-02	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,213	0.000%
2026-05-29	0.0500	0.0500	0.0400	0.0400	-33.333%	6	1,212	0.000%
2026-05-27	0.0600	0.0600	0.0600	0.0600	+20.000%	3	1,212	-33.333%
2026-05-26	0.0600	0.0600	0.0500	0.0500	-50.000%	21	1,209	-20.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+42.857%	2	1,211	-60.000%
2026-05-06	0.0700	0.0700	0.0700	0.0700	-12.500%	3	1,210	-42.857%
2026-05-01	0.0800	0.0800	0.0800	0.0800	-11.111%	5	1,209	-50.000%
2026-04-30	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,209	-55.556%
2026-04-29	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,210	-60.000%
2026-04-24	0.0700	0.1100	0.0700	0.0900	-10.000%	20	1,209	-55.556%
2026-04-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,209	-60.000%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,209	-60.000%
2026-04-16	0.1100	0.1100	0.1100	0.1100	-21.429%	27	1,208	-63.636%
2026-04-15	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,181	-71.429%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,182	-60.000%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-16.667%	10	1,182	-73.333%
2026-04-10	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,182	-77.778%
2026-04-09	0.1800	0.1800	0.1800	0.1800	-21.739%	17	1,182	-77.778%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-20.690%	3	1,199	-82.609%
2026-04-06	0.3100	0.3100	0.2900	0.2900	+11.538%	11	1,199	-86.207%
2026-04-01	0.2600	0.2600	0.2600	0.2600	-25.714%	51	1,199	-84.615%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,163	-88.571%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-2.174%	11	1,162	-91.111%
2026-03-27	0.4400	0.4600	0.4400	0.4600	+58.621%	147	1,173	-91.304%
2026-03-24	0.3100	0.3100	0.2900	0.2900	-17.143%	11	1,041	-86.207%
2026-03-23	0.3000	0.3500	0.3000	0.3500	+6.061%	4	1,039	-88.571%
2026-03-20	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,037	-87.879%
2026-03-19	0.3000	0.3000	0.2700	0.2700	+8.000%	36	1,036	-85.185%
2026-03-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,030	-84.000%
2026-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,030	-84.000%
2026-03-04	0.2500	0.2500	0.2500	0.2500	-19.355%	10	1,029	-84.000%
2026-03-03	0.3700	0.3700	0.3100	0.3100	+6.897%	5	1,019	-87.097%
2026-02-27	0.2900	0.2900	0.2900	0.2900	+7.407%	4	1,014	-86.207%
2026-02-26	0.2900	0.2900	0.2700	0.2700	0.000%	3	1,014	-85.185%
2026-02-25	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,012	-85.185%
2026-02-24	0.3400	0.3500	0.3400	0.3500	-16.667%	21	1,012	-88.571%
2026-02-23	0.3700	0.4200	0.3700	0.4200	+35.484%	49	991	-90.476%
2026-02-20	0.3100	0.3100	0.3100	0.3100	+55.000%	10	989	-87.097%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+5.263%	1	999	-80.000%
2026-02-18	0.1900	0.1900	0.1900	0.1900	+18.750%	1	999	-78.947%
2026-02-13	0.1600	0.1600	0.1600	0.1600	-27.273%	2	998	-75.000%
2026-02-12	0.2100	0.2200	0.2100	0.2200	+4.762%	4	998	-81.818%
2026-02-10	0.2400	0.2400	0.2100	0.2100	-25.000%	7	1,000	-80.952%
2026-02-09	0.2700	0.2800	0.2700	0.2800	-6.667%	6	1,001	-85.714%
2026-02-06	0.2900	0.3200	0.2800	0.3000	+3.448%	28	1,001	-86.667%
2026-02-05	0.3300	0.3400	0.2900	0.2900	+11.538%	23	1,011	-86.207%
2026-02-04	0.2600	0.2600	0.2600	0.2600	+8.333%	1	1,009	-84.615%
2026-02-03	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,008	-83.333%
2026-02-02	0.2200	0.2400	0.2200	0.2400	-11.111%	54	1,008	-83.333%
2026-01-30	0.2600	0.3000	0.2600	0.2700	+50.000%	42	988	-85.185%
2026-01-29	0.1800	0.1800	0.1800	0.1800	+5.882%	1	957	-77.778%
2026-01-28	0.1600	0.1700	0.1600	0.1700	0.000%	3	956	-76.471%
2026-01-27	0.1800	0.1800	0.1700	0.1700	-5.556%	6	954	-76.471%
2026-01-26	0.1800	0.1800	0.1800	0.1800	+12.500%	5	952	-77.778%
2026-01-23	0.1500	0.1600	0.1500	0.1600	0.000%	554	949	-75.000%
2026-01-20	0.1600	0.1600	0.1600	0.1600	-23.810%	27	442	-75.000%
2026-01-16	0.2100	0.2100	0.2100	0.2100	+5.000%	2	415	-80.952%
2026-01-14	0.2000	0.2000	0.2000	0.2000	+5.263%	33	415	-80.000%
2026-01-12	0.1700	0.1900	0.1700	0.1900	+18.750%	66	420	-78.947%
2026-01-09	0.1600	0.1600	0.1600	0.1600	-5.882%	1	414	-75.000%
2026-01-05	0.1700	0.1700	0.1600	0.1700	-19.048%	61	361	-76.471%
2025-12-31	0.2200	0.2200	0.2100	0.2100	-8.696%	50	361	-80.952%
2025-12-30	0.2300	0.2300	0.2300	0.2300	+4.545%	30	361	-82.609%
2025-12-26	0.2100	0.2200	0.2100	0.2200	+29.412%	2	353	-81.818%
2025-12-23	0.1700	0.1700	0.1700	0.1700	-15.000%	2	354	-76.471%
2025-12-11	0.1900	0.2000	0.1900	0.2000	-9.091%	14	354	-80.000%
2025-12-09	0.2200	0.2200	0.2200	0.2200	-4.348%	2	347	-81.818%
2025-12-04	0.2300	0.2300	0.2300	0.2300	-11.538%	1	346	-82.609%
2025-12-03	0.2600	0.2600	0.2600	0.2600	-21.212%	1	346	-84.615%
2025-12-01	0.3200	0.3300	0.3200	0.3300	+3.125%	14	345	-87.879%
2025-11-28	0.3200	0.3200	0.3200	0.3200	-5.882%	10	331	-87.500%
2025-11-25	0.3400	0.3400	0.3400	0.3400	0.000%	3	341	-88.235%
2025-11-17	0.3400	0.3400	0.3400	0.3400	+13.333%	1	338	-88.235%
2025-11-14	0.3000	0.3000	0.3000	0.3000	+11.111%	6	337	-86.667%
2025-11-13	0.2700	0.2700	0.2700	0.2700	-15.625%	33	337	-85.185%
2025-11-05	0.3200	0.3200	0.3200	0.3200	-15.789%	5	324	-87.500%
2025-11-03	0.3800	0.3800	0.3800	0.3800	+15.152%	5	317	-89.474%
2025-10-31	0.3300	0.3300	0.3300	0.3300	0.000%	20	317	-87.879%
2025-10-29	0.3300	0.3300	0.3300	0.3300	-21.429%	1	297	-87.879%
2025-10-27	0.4200	0.4200	0.4200	0.4200	+5.000%	10	297	-90.476%
2025-10-23	0.3500	0.4000	0.3500	0.4000	-6.977%	12	297	-90.000%
2025-10-22	0.4300	0.4300	0.4300	0.4300	-8.511%	5	289	-90.698%
2025-10-21	0.5100	0.5100	0.4700	0.4700	-4.082%	69	284	-91.489%
2025-10-20	0.4900	0.4900	0.4900	0.4900	+22.500%	19	270	-91.837%
2025-10-17	0.3900	0.4000	0.3900	0.4000	-2.439%	30	251	-90.000%
2025-10-16	0.4400	0.4400	0.4000	0.4100	-21.154%	66	251	-90.244%
2025-10-15	0.3100	0.5200	0.3100	0.5200	+30.000%	21	205	-92.308%
2025-10-14	0.4000	0.4000	0.4000	0.4000	+2.564%	1	184	-90.000%
2025-10-13	0.3900	0.3900	0.3900	0.3900	+11.429%	10	185	-89.744%
2025-10-10	0.2800	0.3700	0.2800	0.3500	-7.895%	99	185	-88.571%
2025-10-09	0.3300	0.3800	0.3300	0.3800	+8.571%	73	179	-89.474%
2025-10-08	0.3500	0.3500	0.3500	0.3500	-5.405%	7	162	-88.571%
2025-10-07	0.3700	0.3700	0.3700	0.3700	+8.824%	1	162	-89.189%
2025-10-06	0.3400	0.3400	0.3400	0.3400	-12.821%	5	161	-88.235%
2025-10-03	0.3900	0.3900	0.3900	0.3900	-4.878%	10	158	-89.744%
2025-10-02	0.4000	0.4100	0.4000	0.4100	+7.895%	8	158	-90.244%
2025-10-01	0.3900	0.3900	0.3700	0.3800	-9.524%	38	158	-89.474%
2025-09-30	0.4200	0.4200	0.4200	0.4200	-6.667%	1	167	-90.476%
2025-09-26	0.4800	0.4800	0.4500	0.4500	-10.000%	99	166	-91.111%
2025-09-25	0.5600	0.5600	0.5000	0.5000	-13.793%	6	153	-92.000%
2025-09-23	0.5800	0.6000	0.5600	0.5800	-1.695%	15	148	-93.103%
2025-09-22	0.6300	0.6300	0.5900	0.5900	-18.056%	8	133	-93.220%
2025-09-18	0.7200	0.7200	0.7200	0.7200	+16.129%	10	137	-94.444%
2025-09-16	0.6200	0.6200	0.6200	0.6200	-8.824%	4	127	-93.548%
2025-09-15	0.6800	0.6800	0.6800	0.6800	-1.449%	40	123	-94.118%
2025-09-12	0.6900	0.6900	0.6900	0.6900	-10.390%	65	128	-94.203%
2025-09-11	0.7900	0.7900	0.7700	0.7700	-8.333%	16	63	-94.805%
2025-09-10	0.8700	0.8700	0.8400	0.8400	-5.618%	12	49	-95.238%
2025-09-08	0.8900	0.8900	0.8900	0.8900	-8.247%	5	59	-95.506%
2025-09-05	0.9800	0.9800	0.9700	0.9700	-7.619%	11	59	-95.876%
2025-09-04	1.0100	1.0500	1.0000	1.0500	+11.702%	12	52	-96.190%
2025-09-03	0.9300	0.9400	0.9300	0.9400	-16.814%	17	40	-95.745%
2025-08-29	1.1300	1.1300	1.1300	1.1300	-11.719%	10	29	-96.460%
2025-08-15	1.2800	1.2800	1.2800	1.2800	-4.478%	10	29	-96.875%
2025-08-07	1.2900	1.3400	1.2900	1.3400	-5.634%	6	19	-97.015%
2025-08-05	1.4100	1.4200	1.3600	1.4200	0.000%	13	13	-97.183%