Dark

SLV20260918P35
SLV Sep 18 2026 35.00 Put (SLV260918P00035000)
option OPRA

EOD

Jul 30, 2026

0.1100-35.294%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1100	0.1100	0.0900	0.1100	-35.294%	6	12,027	0.000%
2026-07-29	0.1500	0.1700	0.1500	0.1700	+21.429%	102	12,028	-35.294%
2026-07-28	0.1500	0.1500	0.1400	0.1400	+7.692%	23	11,927	-21.429%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+8.333%	52	11,926	-15.385%
2026-07-22	0.1200	0.1300	0.1200	0.1200	-25.000%	68	11,875	-8.333%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-33.333%	211	11,826	-31.250%
2026-07-20	0.2100	0.2400	0.2100	0.2400	+14.286%	20	11,671	-54.167%
2026-07-17	0.2600	0.2600	0.2100	0.2100	-12.500%	301	11,671	-47.619%
2026-07-16	0.2200	0.2500	0.2200	0.2400	+14.286%	176	11,578	-54.167%
2026-07-15	0.1800	0.2100	0.1700	0.2100	+16.667%	15	11,512	-47.619%
2026-07-14	0.1600	0.1800	0.1500	0.1800	-14.286%	14	11,512	-38.889%
2026-07-13	0.1900	0.2100	0.1900	0.2100	+16.667%	22	11,511	-47.619%
2026-07-10	0.1800	0.1800	0.1800	0.1800	+5.882%	3	11,499	-38.889%
2026-07-09	0.1600	0.1700	0.1600	0.1700	-29.167%	359	11,498	-35.294%
2026-07-08	0.2100	0.2800	0.2100	0.2400	+33.333%	151	11,180	-54.167%
2026-07-07	0.1700	0.1800	0.1700	0.1800	+5.882%	4	11,212	-38.889%
2026-07-06	0.1700	0.1800	0.1500	0.1700	-15.000%	19	11,212	-35.294%
2026-07-02	0.1900	0.2000	0.1700	0.2000	-13.043%	8	11,213	-45.000%
2026-07-01	0.2600	0.2600	0.2300	0.2300	-14.815%	207	11,213	-52.174%
2026-06-30	0.3000	0.3000	0.2600	0.2700	-25.000%	603	11,330	-59.259%
2026-06-29	0.3200	0.3600	0.3200	0.3600	+9.091%	54	11,576	-69.444%
2026-06-26	0.3200	0.3500	0.3000	0.3300	-8.333%	33	11,527	-66.667%
2026-06-25	0.3900	0.3900	0.3400	0.3600	-23.404%	19	11,538	-69.444%
2026-06-24	0.3200	0.4900	0.3000	0.4700	+104.348%	994	11,538	-76.596%
2026-06-23	0.2200	0.2400	0.2200	0.2300	+43.750%	640	11,398	-52.174%
2026-06-22	0.1600	0.1600	0.1600	0.1600	+33.333%	7	11,380	-31.250%
2026-06-17	0.1200	0.1200	0.1200	0.1200	+9.091%	3	11,380	-8.333%
2026-06-15	0.1300	0.1300	0.1100	0.1100	-35.294%	2	11,380	0.000%
2026-06-12	0.1700	0.1700	0.1700	0.1700	-32.000%	15	11,380	-35.294%
2026-06-11	0.2700	0.2700	0.2500	0.2500	0.000%	17	11,380	-56.000%
2026-06-10	0.2200	0.2500	0.2100	0.2500	+38.889%	35	11,381	-56.000%
2026-06-09	0.2000	0.2300	0.1800	0.1800	+63.636%	56	11,378	-38.889%
2026-06-08	0.1100	0.1100	0.1100	0.1100	-15.385%	1	11,371	0.000%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+18.182%	1	11,370	-15.385%
2026-06-01	0.1100	0.1100	0.1100	0.1100	+37.500%	10	11,370	0.000%
2026-05-29	0.1000	0.1000	0.0800	0.0800	-33.333%	2	11,370	+37.500%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+9.091%	1	11,369	-8.333%
2026-05-26	0.1100	0.1100	0.1100	0.1100	-8.333%	1	11,368	0.000%
2026-05-21	0.1500	0.1500	0.1200	0.1200	-40.000%	2	11,367	-8.333%
2026-05-15	0.1700	0.2000	0.1700	0.2000	+33.333%	8	11,366	-45.000%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+15.385%	1	11,359	-26.667%
2026-05-11	0.1400	0.1500	0.1300	0.1300	-7.143%	3	11,359	-15.385%
2026-05-08	0.1400	0.1400	0.1400	0.1400	-22.222%	1	11,356	-21.429%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-5.263%	3	11,355	-38.889%
2026-04-28	0.1900	0.1900	0.1900	0.1900	0.000%	1	11,355	-42.105%
2026-04-27	0.1900	0.1900	0.1900	0.1900	0.000%	1	11,354	-42.105%
2026-04-24	0.1900	0.2100	0.1900	0.1900	-5.000%	16	11,354	-42.105%
2026-04-20	0.1800	0.2000	0.1800	0.2000	-9.091%	10	11,355	-45.000%
2026-04-16	0.2400	0.2400	0.2200	0.2200	-8.333%	23	11,362	-50.000%
2026-04-15	0.2400	0.2400	0.2400	0.2400	0.000%	1	11,363	-54.167%
2026-04-14	0.2400	0.2400	0.2400	0.2400	-33.333%	1	11,362	-54.167%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-5.263%	3	11,362	-69.444%
2026-04-10	0.3800	0.3800	0.3800	0.3800	-33.333%	1	11,359	-71.053%
2026-04-06	0.5600	0.5700	0.5600	0.5700	-34.483%	10	11,358	-80.702%
2026-03-27	0.8600	0.8700	0.8400	0.8700	+50.000%	14	11,360	-87.356%
2026-03-25	0.5700	0.5800	0.5700	0.5800	-15.942%	2	11,357	-81.034%
2026-03-24	0.6900	0.6900	0.6900	0.6900	-9.211%	1	11,357	-84.058%
2026-03-23	0.6500	0.7600	0.6500	0.7600	+40.741%	4	11,357	-85.526%
2026-03-20	0.5400	0.5400	0.5400	0.5400	-5.263%	1	11,354	-79.630%
2026-03-19	0.5500	0.5700	0.5500	0.5700	+11.765%	2	11,354	-80.702%
2026-03-13	0.5100	0.5100	0.5100	0.5100	+18.605%	2	11,354	-78.431%
2026-03-11	0.4300	0.4300	0.4300	0.4300	+10.256%	1	11,356	-74.419%
2026-03-10	0.3900	0.3900	0.3900	0.3900	-27.778%	1	11,356	-71.795%
2026-03-05	0.5400	0.5400	0.5400	0.5400	-21.739%	1	11,356	-79.630%
2026-03-03	0.6900	0.6900	0.6900	0.6900	+43.750%	10	11,356	-84.058%
2026-03-02	0.4800	0.4800	0.4800	0.4800	-5.882%	1	11,353	-77.083%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-27.143%	1	11,352	-78.431%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-6.667%	15	11,352	-84.286%
2026-02-23	0.9100	0.9100	0.7500	0.7500	+82.927%	3	11,352	-85.333%
2026-02-18	0.4200	0.4200	0.4100	0.4100	-6.818%	2	11,351	-73.171%
2026-02-12	0.5000	0.5000	0.4400	0.4400	-12.000%	4	11,349	-75.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-1.961%	2	11,352	-78.000%
2026-02-09	0.5100	0.5100	0.5100	0.5100	-26.087%	22	11,351	-78.431%
2026-02-05	0.7500	0.7500	0.6600	0.6900	+53.333%	484	11,333	-84.058%
2026-01-30	0.5000	0.5900	0.4500	0.4500	+32.353%	45	10,870	-75.556%
2026-01-29	0.2700	0.3400	0.2700	0.3400	+13.333%	15	10,896	-67.647%
2026-01-27	0.3100	0.3100	0.3000	0.3000	-3.226%	6	10,906	-63.333%
2026-01-26	0.3100	0.3100	0.3100	0.3100	+24.000%	8	10,902	-64.516%
2026-01-22	0.2800	0.2800	0.2500	0.2500	-16.667%	20	10,894	-56.000%
2026-01-20	0.3100	0.3100	0.3000	0.3000	-11.765%	12	10,875	-63.333%
2026-01-16	0.3400	0.3400	0.3400	0.3400	-15.000%	1	10,876	-67.647%
2026-01-15	0.3900	0.4000	0.3900	0.4000	+11.111%	14	10,876	-72.500%
2026-01-14	0.3700	0.3700	0.3400	0.3600	+9.091%	56	10,876	-69.444%
2026-01-13	0.3400	0.3500	0.3300	0.3300	0.000%	7	10,828	-66.667%
2026-01-12	0.3000	0.3300	0.3000	0.3300	-5.714%	7,020	10,821	-66.667%
2026-01-06	0.3200	0.3500	0.3200	0.3500	-16.667%	2	10,939	-68.571%
2026-01-02	0.4000	0.4200	0.4000	0.4200	0.000%	7	10,939	-73.810%
2025-12-31	0.4200	0.4200	0.4200	0.4200	+5.000%	2	10,935	-73.810%
2025-12-30	0.4200	0.4300	0.4000	0.4000	-24.528%	7	10,935	-72.500%
2025-12-29	0.5300	0.5300	0.5200	0.5300	+10.417%	7	10,929	-79.245%
2025-12-26	0.4500	0.4800	0.4300	0.4800	+23.077%	13	10,923	-77.083%
2025-12-23	0.3900	0.3900	0.3900	0.3900	-13.333%	2	10,922	-71.795%
2025-12-12	0.4600	0.4600	0.4400	0.4500	+7.143%	30	10,922	-75.556%
2025-12-11	0.4600	0.4600	0.4200	0.4200	-14.286%	244	10,902	-73.810%
2025-12-10	0.4900	0.4900	0.4900	0.4900	-2.000%	10	10,843	-77.551%
2025-12-08	0.5000	0.5000	0.5000	0.5000	0.000%	27	10,840	-78.000%
2025-12-05	0.5300	0.5300	0.5000	0.5000	-18.033%	3	10,835	-78.000%
2025-12-03	0.6300	0.6300	0.6100	0.6100	-18.667%	15	10,835	-81.967%
2025-12-02	0.7500	0.7500	0.7500	0.7500	-22.680%	5	10,825	-85.333%
2025-11-24	0.9700	0.9700	0.9700	0.9700	-1.020%	5	10,820	-88.660%
2025-11-21	1.0700	1.0700	0.9800	0.9800	+7.692%	10	10,815	-88.776%
2025-11-20	0.9100	0.9100	0.9100	0.9100	-3.191%	5	10,810	-87.912%
2025-11-18	0.9400	0.9400	0.9400	0.9400	+3.297%	5	10,810	-88.298%
2025-11-14	0.9200	0.9200	0.9100	0.9100	+21.333%	512	10,810	-87.912%
2025-11-13	0.7500	0.7500	0.7500	0.7500	-13.793%	2	10,298	-85.333%
2025-11-12	0.8700	0.8700	0.8700	0.8700	+8.750%	1	10,298	-87.356%
2025-11-11	0.8700	0.8700	0.8000	0.8000	-24.528%	2	10,298	-86.250%
2025-11-06	1.0600	1.0600	1.0600	1.0600	-10.169%	5	10,300	-89.623%
2025-11-04	1.1800	1.1800	1.1800	1.1800	+11.321%	2	10,298	-90.678%
2025-10-31	0.9900	1.0600	0.9900	1.0600	-25.352%	4	10,296	-89.623%
2025-10-21	1.2500	1.4600	1.2500	1.4200	+18.333%	13	10,294	-92.254%
2025-10-20	1.2000	1.2000	1.2000	1.2000	-7.692%	2	10,283	-90.833%
2025-10-17	1.2500	1.3200	1.2500	1.3000	+13.043%	21	10,282	-91.538%
2025-10-10	1.0200	1.1500	1.0200	1.1500	-1.709%	225	10,261	-90.435%
2025-10-09	0.9300	1.1700	0.9300	1.1700	+9.346%	5	10,071	-90.598%
2025-10-08	1.0500	1.0700	1.0500	1.0700	0.000%	4	10,067	-89.720%
2025-10-06	1.0700	1.0700	1.0700	1.0700	-8.547%	2	10,067	-89.720%
2025-10-03	1.1600	1.1700	1.1600	1.1700	-17.606%	5	10,067	-90.598%
2025-10-02	1.4200	1.4200	1.4200	1.4200	+14.516%	4	10,067	-92.254%
2025-10-01	1.2400	1.2400	1.2400	1.2400	-10.791%	6	10,063	-91.129%
2025-09-30	1.3400	1.3900	1.3400	1.3900	-1.418%	31	10,059	-92.086%
2025-09-29	1.3900	1.4100	1.3900	1.4100	-4.730%	8	10,072	-92.199%
2025-09-26	1.5300	1.5300	1.4800	1.4800	-7.500%	3	10,079	-92.568%
2025-09-25	1.6400	1.6400	1.6000	1.6000	-15.344%	33	10,078	-93.125%
2025-09-22	1.8300	1.8900	1.8300	1.8900	-19.574%	6	10,057	-94.180%
2025-09-17	2.3900	2.3900	2.3400	2.3500	+12.981%	13	10,063	-95.319%
2025-09-16	2.1000	2.1000	2.0800	2.0800	-1.887%	5	10,055	-94.712%
2025-09-15	2.1100	2.1200	2.1100	2.1200	-4.505%	4	10,050	-94.811%
2025-09-12	2.2100	2.2200	2.2100	2.2200	-7.884%	10	10,052	-95.045%
2025-09-11	2.4200	2.4200	2.4100	2.4100	-5.118%	21	10,042	-95.436%
2025-09-10	2.5400	2.5400	2.5400	2.5400	-4.511%	1	10,055	-95.669%
2025-09-08	2.5900	2.6600	2.5900	2.6600	-2.920%	20	10,055	-95.865%
2025-09-05	2.7400	2.7400	2.7400	2.7400	+1.481%	1	10,038	-95.985%
2025-09-03	2.6800	2.7000	2.6100	2.7000	-2.174%	30	10,037	-95.926%
2025-09-02	2.7600	2.7600	2.7600	2.7600	-12.658%	1	10,027	-96.014%
2025-08-29	3.1500	3.1600	3.1500	3.1600	-2.769%	6	10,022	-96.519%
2025-08-28	3.2500	3.2500	3.2500	3.2500	-2.985%	10,000	10,022	-96.615%
2025-08-27	3.3500	3.3500	3.3500	3.3500	+11.667%	1	22	-96.716%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-13.043%	5	22	-96.333%
2025-08-14	3.4500	3.4500	3.4500	3.4500	+4.545%	3	17	-96.812%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-10.811%	10	14	-96.667%
2025-08-11	3.7000	3.7000	3.7000	3.7000	0.000%	3	4	-97.027%
2025-08-05	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-97.027%