Dark

SLV20260918P40
SLV Sep 18 2026 40.00 Put (SLV260918P00040000)
option OPRA

EOD

Jul 30, 2026

0.2600-18.750%(-0.0600)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3000	0.2600	0.2600	-18.750%	37	20,318	0.000%
2026-07-29	0.3700	0.4000	0.3200	0.3200	-15.789%	127	20,327	-18.750%
2026-07-28	0.3700	0.3800	0.3500	0.3800	+31.034%	939	20,208	-31.579%
2026-07-27	0.3100	0.3200	0.2900	0.2900	-19.444%	40	20,438	-10.345%
2026-07-24	0.3800	0.3800	0.3200	0.3600	-16.279%	840	20,431	-27.778%
2026-07-23	0.4300	0.4400	0.4000	0.4300	+48.276%	799	20,098	-39.535%
2026-07-22	0.3000	0.3100	0.2800	0.2900	-21.622%	520	19,794	-10.345%
2026-07-21	0.3900	0.3900	0.3500	0.3700	-32.727%	91	19,666	-29.730%
2026-07-20	0.5000	0.5600	0.4900	0.5500	-8.333%	228	19,624	-52.727%
2026-07-17	0.6700	0.6800	0.5600	0.6000	0.000%	88	19,576	-56.667%
2026-07-16	0.5400	0.6300	0.5300	0.6000	+30.435%	1,041	19,617	-56.667%
2026-07-15	0.3800	0.5200	0.3800	0.4600	+21.053%	12	19,170	-43.478%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-22.449%	1	19,669	-31.579%
2026-07-13	0.4600	0.5000	0.4400	0.4900	+28.947%	1,817	19,669	-46.939%
2026-07-10	0.3900	0.4100	0.3800	0.3800	-7.317%	4	18,642	-31.579%
2026-07-09	0.4500	0.4500	0.3900	0.4100	-26.786%	434	18,646	-36.585%
2026-07-08	0.5100	0.6600	0.5000	0.5600	+36.585%	589	18,284	-53.571%
2026-07-07	0.4100	0.4100	0.4100	0.4100	+10.811%	1	18,263	-36.585%
2026-07-06	0.3800	0.4000	0.3600	0.3700	-21.277%	62	18,263	-29.730%
2026-07-02	0.4200	0.4700	0.3900	0.4700	-9.615%	3,251	15,979	-44.681%
2026-07-01	0.5300	0.5300	0.4800	0.5200	-5.455%	32	15,979	-50.000%
2026-06-30	0.6600	0.6600	0.5500	0.5500	-22.535%	117	15,959	-52.727%
2026-06-29	0.7600	0.7900	0.7100	0.7100	0.000%	139	15,978	-63.380%
2026-06-26	0.7300	0.7300	0.6700	0.7100	-10.127%	216	15,873	-63.380%
2026-06-25	0.7600	0.8300	0.7600	0.7900	-20.202%	807	15,662	-67.089%
2026-06-24	0.7000	1.1200	0.6500	0.9900	+98.000%	5,434	15,083	-73.737%
2026-06-23	0.4900	0.5200	0.4600	0.5000	+61.290%	2,720	18,828	-48.000%
2026-06-22	0.3200	0.3300	0.3100	0.3100	-6.061%	16	16,310	-16.129%
2026-06-18	0.2800	0.3300	0.2800	0.3300	+6.452%	31	16,294	-21.212%
2026-06-17	0.2400	0.3300	0.2400	0.3100	+34.783%	24	16,294	-16.129%
2026-06-16	0.2100	0.2300	0.2100	0.2300	0.000%	42	16,294	+13.043%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-32.353%	2,380	22,464	+13.043%
2026-06-12	0.3900	0.3900	0.3400	0.3400	-10.526%	5,029	22,464	-23.529%
2026-06-11	0.5200	0.5300	0.3700	0.3800	-19.149%	133	22,464	-31.579%
2026-06-10	0.4200	0.4800	0.4200	0.4700	+23.684%	19	22,352	-44.681%
2026-06-09	0.2900	0.4500	0.2800	0.3800	+40.741%	25	22,355	-31.579%
2026-06-08	0.2700	0.2700	0.2700	0.2700	-6.897%	1,000	22,361	-3.704%
2026-06-05	0.2200	0.2900	0.2200	0.2900	+52.632%	118	22,351	-10.345%
2026-06-03	0.1900	0.1900	0.1900	0.1900	0.000%	5,002	22,346	+36.842%
2026-06-01	0.1900	0.1900	0.1900	0.1900	0.000%	1	17,679	+36.842%
2026-05-29	0.1800	0.1900	0.1800	0.1900	-13.636%	17	17,678	+36.842%
2026-05-26	0.2200	0.2200	0.2200	0.2200	-15.385%	2	17,676	+18.182%
2026-05-21	0.2600	0.2900	0.2500	0.2600	-10.345%	35	17,678	0.000%
2026-05-20	0.2800	0.2900	0.2800	0.2900	-9.375%	6	17,678	-10.345%
2026-05-18	0.3200	0.3500	0.3200	0.3200	-15.789%	17	17,681	-18.750%
2026-05-15	0.4200	0.4300	0.3800	0.3800	+35.714%	2,395	17,681	-31.579%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-17.647%	2	16,068	-7.143%
2026-05-11	0.3400	0.3400	0.3400	0.3400	+25.926%	10	16,068	-23.529%
2026-05-08	0.2700	0.2700	0.2700	0.2700	0.000%	24	16,064	-3.704%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	16,088	-3.704%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-6.452%	1	16,089	-10.345%
2026-05-04	0.3100	0.3100	0.3100	0.3100	-6.061%	1	16,089	-16.129%
2026-04-30	0.3200	0.3300	0.3200	0.3300	-17.500%	25	16,089	-21.212%
2026-04-29	0.3800	0.4000	0.3800	0.4000	+5.263%	4	16,089	-35.000%
2026-04-28	0.3600	0.3800	0.3600	0.3800	0.000%	11	16,090	-31.579%
2026-04-24	0.3800	0.3800	0.3800	0.3800	-7.317%	5	16,081	-31.579%
2026-04-23	0.4100	0.4100	0.4100	0.4100	+7.895%	4	16,085	-36.585%
2026-04-22	0.3700	0.3800	0.3400	0.3800	-9.524%	252	16,121	-31.579%
2026-04-21	0.3600	0.4200	0.3600	0.4200	+5.000%	7	16,277	-38.095%
2026-04-20	0.3900	0.4000	0.3600	0.4000	+8.108%	22	16,281	-35.000%
2026-04-17	0.3900	0.4000	0.3700	0.3700	-15.909%	19	16,281	-29.730%
2026-04-16	0.4300	0.4700	0.4300	0.4400	-6.383%	8	16,282	-40.909%
2026-04-15	0.4800	0.4800	0.4700	0.4700	-4.082%	21	16,280	-44.681%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-19.672%	1	16,267	-46.939%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-6.154%	77	16,189	-57.377%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-12.162%	10	16,189	-60.000%
2026-04-09	0.7600	0.7600	0.7400	0.7400	-13.953%	3	16,179	-64.865%
2026-04-08	0.8600	0.8600	0.8600	0.8600	-15.686%	5	16,179	-69.767%
2026-04-06	1.0300	1.0400	1.0200	1.0200	-7.273%	11	16,179	-74.510%
2026-04-02	1.1000	1.1000	1.0900	1.1000	+18.280%	110	16,069	-76.364%
2026-04-01	1.0100	1.0100	0.9300	0.9300	-15.455%	28	16,069	-72.043%
2026-03-31	1.2500	1.2500	1.1000	1.1000	-29.032%	3	16,096	-76.364%
2026-03-27	1.4400	1.5500	1.4400	1.5500	-1.899%	3	16,096	-83.226%
2026-03-26	1.3700	1.5800	1.3700	1.5800	+42.342%	23	16,095	-83.544%
2026-03-25	1.1300	1.1300	1.0900	1.1100	-14.615%	6	16,095	-76.577%
2026-03-24	1.3500	1.3500	1.3000	1.3000	-6.475%	21	16,092	-80.000%
2026-03-23	1.3200	1.3900	1.2800	1.3900	+31.132%	913	16,111	-81.295%
2026-03-20	1.2600	1.2600	1.0600	1.0600	-2.752%	22	15,288	-75.472%
2026-03-19	1.2000	1.2500	1.0900	1.0900	+45.333%	172	15,308	-76.147%
2026-03-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	15,466	-65.333%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-1.316%	1	15,467	-65.333%
2026-03-16	0.8100	0.8100	0.7600	0.7600	-16.484%	6	15,467	-65.789%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+8.333%	1	15,472	-71.429%
2026-03-12	0.7300	0.8400	0.7200	0.8400	+12.000%	33	15,472	-69.048%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-2.597%	30	15,639	-65.333%
2026-03-10	0.7300	0.7700	0.7300	0.7700	+1.316%	33	15,609	-66.234%
2026-03-09	0.8500	0.8500	0.7600	0.7600	-9.524%	11	15,600	-65.789%
2026-03-06	0.8400	0.8600	0.8400	0.8400	-16.000%	36	15,609	-69.048%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-24.812%	25	15,573	-74.000%
2026-03-03	1.3500	1.3500	1.3300	1.3300	+47.778%	31	15,548	-80.451%
2026-03-02	0.9000	0.9000	0.9000	0.9000	-1.099%	3	15,578	-71.111%
2026-02-26	0.9700	0.9700	0.9000	0.9100	-1.087%	17	15,576	-71.429%
2026-02-25	0.9200	0.9200	0.9200	0.9200	-23.333%	2	15,593	-71.739%
2026-02-24	1.3300	1.3300	1.2000	1.2000	-24.528%	22	15,593	-78.333%
2026-02-23	1.2500	1.5900	1.2500	1.5900	+93.902%	3,464	15,574	-83.648%
2026-02-19	0.7500	0.8200	0.7500	0.8200	+3.797%	402	14,928	-68.293%
2026-02-18	0.7300	0.8100	0.7300	0.7900	-7.059%	5	14,953	-67.089%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+28.788%	21	14,953	-69.412%
2026-02-13	0.7200	0.7200	0.6600	0.6600	-27.473%	21	14,938	-60.606%
2026-02-12	0.6700	0.9100	0.6700	0.9100	+13.750%	4	14,938	-71.429%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-5.882%	233	14,939	-67.500%
2026-02-10	0.8700	0.8700	0.8500	0.8500	-10.526%	51	15,130	-69.412%
2026-02-09	0.9500	0.9500	0.9500	0.9500	-20.168%	2	15,080	-72.632%
2026-02-06	1.3000	1.3000	1.1500	1.1900	-4.800%	36	15,082	-78.151%
2026-02-05	1.2000	1.4000	1.1100	1.2500	+50.602%	137	15,082	-79.200%
2026-02-04	0.8800	0.8800	0.8300	0.8300	-7.778%	112	15,074	-68.675%
2026-02-03	0.7300	0.9300	0.7300	0.9000	+4.651%	70	15,184	-71.111%
2026-02-02	1.0000	1.1100	0.8000	0.8600	0.000%	412	15,183	-69.767%
2026-01-30	0.7000	1.3300	0.7000	0.8600	+50.877%	614	14,946	-69.767%
2026-01-29	0.5500	0.5900	0.5500	0.5700	+9.615%	277	15,083	-54.386%
2026-01-28	0.5200	0.5200	0.5200	0.5200	+8.333%	2	14,872	-50.000%
2026-01-27	0.5200	0.5300	0.4700	0.4800	+6.667%	8	14,871	-45.833%
2026-01-26	0.4300	0.5600	0.4300	0.4500	+4.651%	337	14,869	-42.222%
2026-01-23	0.4000	0.4300	0.4000	0.4300	+4.878%	216	14,556	-39.535%
2026-01-22	0.4600	0.4600	0.4100	0.4100	-25.455%	41	14,553	-36.585%
2026-01-21	0.5100	0.5500	0.5000	0.5500	+3.774%	16	14,521	-52.727%
2026-01-20	0.5300	0.5600	0.5300	0.5300	-18.462%	186	14,508	-50.943%
2026-01-16	0.6300	0.7100	0.6300	0.6500	+10.169%	86	14,520	-60.000%
2026-01-15	0.6300	0.6300	0.5700	0.5900	-4.839%	170	14,520	-55.932%
2026-01-14	0.5900	0.6200	0.5800	0.6200	+8.772%	360	14,411	-58.065%
2026-01-13	0.6000	0.6000	0.5700	0.5700	0.000%	33	14,274	-54.386%
2026-01-12	0.5400	0.5700	0.5400	0.5700	-1.724%	55	14,260	-54.386%
2026-01-09	0.5800	0.5900	0.5800	0.5800	-12.121%	31	14,260	-55.172%
2026-01-08	0.6600	0.6800	0.6500	0.6600	+4.762%	83	14,254	-60.606%
2026-01-07	0.7000	0.7000	0.6300	0.6300	-23.171%	32	14,202	-58.730%
2026-01-02	0.8500	0.8500	0.8200	0.8200	-10.870%	7	14,209	-68.293%
2025-12-31	0.8500	0.9300	0.8500	0.9200	+21.053%	14	14,206	-71.739%
2025-12-30	0.8000	0.8000	0.7600	0.7600	-9.524%	65	14,206	-65.789%
2025-12-29	0.9900	1.0500	0.8400	0.8400	-10.638%	31	14,156	-69.048%
2025-12-26	0.8300	0.9400	0.8300	0.9400	+17.500%	1,338	14,175	-72.340%
2025-12-23	0.8100	0.8100	0.8000	0.8000	-1.235%	21	14,190	-67.500%
2025-12-22	0.7900	0.8100	0.7800	0.8100	-4.706%	27	14,169	-67.901%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-3.409%	2	14,145	-69.412%
2025-12-18	0.8600	0.8800	0.8600	0.8800	-1.124%	6	14,143	-70.455%
2025-12-17	0.8800	0.8900	0.8700	0.8900	-2.198%	3	14,146	-70.787%
2025-12-16	0.9100	0.9200	0.9100	0.9100	-2.151%	12	14,143	-71.429%
2025-12-15	0.9800	0.9800	0.9300	0.9300	-8.824%	50	14,142	-72.043%
2025-12-12	1.0500	1.0800	1.0200	1.0200	+9.677%	74	14,158	-74.510%
2025-12-11	1.0000	1.0000	0.9300	0.9300	-16.216%	7,519	14,157	-72.043%
2025-12-10	1.1700	1.1700	1.1100	1.1100	-9.016%	41	6,659	-76.577%
2025-12-09	1.1500	1.2500	1.1500	1.2200	+0.826%	273	6,636	-78.689%
2025-12-08	1.2400	1.2400	1.2100	1.2100	-12.319%	4	6,442	-78.512%
2025-12-05	1.3000	1.3800	1.3000	1.3800	0.000%	3	6,444	-81.159%
2025-12-04	1.5100	1.5100	1.3800	1.3800	-12.658%	52	6,443	-81.159%
2025-12-02	1.7500	1.7800	1.5600	1.5800	-13.661%	1,326	6,442	-83.544%
2025-12-01	1.7400	1.8300	1.7400	1.8300	-9.406%	9	5,128	-85.792%
2025-11-26	2.0400	2.0400	2.0200	2.0200	-11.013%	3	5,126	-87.129%
2025-11-25	2.2700	2.2700	2.2700	2.2700	-8.097%	20	5,126	-88.546%
2025-11-21	2.6000	2.6400	2.4700	2.4700	+5.556%	4	5,126	-89.474%
2025-11-20	2.2700	2.3400	2.2700	2.3400	0.000%	5,001	5,127	-88.889%
2025-11-14	2.3100	2.3600	2.3100	2.3400	+12.500%	19	2,524	-88.889%
2025-11-13	1.9600	2.0800	1.9600	2.0800	+2.463%	1,044	2,533	-87.500%
2025-11-12	2.0100	2.0600	2.0000	2.0300	-3.333%	7	1,497	-87.192%
2025-11-11	2.1000	2.1000	2.1000	2.1000	-4.977%	1	1,493	-87.619%
2025-11-10	2.2000	2.2100	2.2000	2.2100	-13.672%	8	1,493	-88.235%
2025-11-06	2.7000	2.7000	2.5600	2.5600	-9.859%	13	1,493	-89.844%
2025-11-04	2.8900	2.9000	2.8400	2.8400	+8.812%	1,052	1,492	-90.845%
2025-10-31	2.6200	2.6200	2.6100	2.6100	-4.044%	2	567	-90.038%
2025-10-30	2.7500	2.7600	2.7200	2.7200	-4.225%	9	567	-90.441%
2025-10-29	2.8400	2.8400	2.8400	2.8400	-16.471%	15	568	-90.845%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+9.325%	20	553	-92.353%
2025-10-22	3.3100	3.3100	3.1000	3.1100	-9.855%	58	552	-91.640%
2025-10-21	3.2000	3.4500	3.1000	3.4500	+31.679%	5	501	-92.464%
2025-10-20	2.4100	2.6200	2.4100	2.6200	+4.800%	2	497	-90.076%
2025-10-17	2.5100	2.5100	2.5000	2.5000	+4.167%	21	496	-89.600%
2025-10-16	2.4000	2.5000	2.3900	2.4000	-10.448%	16	516	-89.167%
2025-10-15	2.6800	2.7000	2.6800	2.6800	-2.545%	22	517	-90.299%
2025-10-13	2.5400	2.7500	2.5400	2.7500	+4.167%	8	496	-90.545%
2025-10-10	2.6400	2.6400	2.6400	2.6400	-5.714%	2	490	-90.152%
2025-10-08	2.8400	2.8400	2.8000	2.8000	-6.667%	8	492	-90.714%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+0.334%	1	484	-91.333%
2025-10-03	2.9900	2.9900	2.9900	2.9900	-11.538%	1	485	-91.304%
2025-10-02	3.4000	3.6000	3.3800	3.3800	+9.032%	56	484	-92.308%
2025-10-01	3.1000	3.1000	3.0100	3.1000	-7.463%	12	485	-91.613%
2025-09-30	3.3500	3.3500	3.3500	3.3500	+1.515%	2	478	-92.239%
2025-09-29	3.3000	3.3500	3.3000	3.3000	-3.790%	54	476	-92.121%
2025-09-26	3.4500	3.4500	3.4300	3.4300	-12.051%	4	429	-92.420%
2025-09-25	4.1000	4.1000	3.9000	3.9000	-4.645%	391	426	-93.333%
2025-09-24	4.1300	4.1300	4.0900	4.0900	-1.446%	5	36	-93.643%
2025-09-23	4.1600	4.1600	4.1500	4.1500	-0.955%	2	32	-93.735%
2025-09-22	4.3000	4.3000	4.1900	4.1900	-8.913%	2	30	-93.795%
2025-09-19	4.6000	4.6000	4.6000	4.6000	-7.445%	2	29	-94.348%
2025-09-18	4.9500	4.9700	4.9400	4.9700	+7.343%	8	27	-94.769%
2025-09-16	4.6000	4.6300	4.6000	4.6300	-0.430%	2	19	-94.384%
2025-09-15	4.6500	4.6500	4.6500	4.6500	-10.577%	10	17	-94.409%
2025-09-11	5.2500	5.2500	5.2000	5.2000	-4.762%	4	7	-95.000%
2025-09-10	5.4600	5.4600	5.4600	5.4600	-11.935%	1	3	-95.238%
2025-08-22	6.2000	6.2000	6.2000	6.2000	-4.321%	1	2	-95.806%
2025-08-13	6.4800	6.4800	6.4800	6.4800	0.000%	1	1	-95.988%