Dark

SLV20260918P41.5
SLV Sep 18 2026 41.50 Put (SLV260918P00041500)
option OPRA

EOD

Jul 30, 2026

0.3700-2.632%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3900	0.3900	0.3700	0.3700	-2.632%	16	10,289	0.000%
2026-07-29	0.3800	0.3800	0.3800	0.3800	-24.000%	1	10,293	-2.632%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+25.000%	1	10,293	-26.000%
2026-07-27	0.4100	0.4100	0.4000	0.4000	-20.000%	2	10,293	-7.500%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-12.281%	1	10,293	-26.000%
2026-07-23	0.5400	0.5700	0.5400	0.5700	-18.571%	5	10,294	-35.088%
2026-07-20	0.6700	0.7000	0.6700	0.7000	-16.667%	4	10,292	-47.143%
2026-07-17	0.8400	0.8400	0.8400	0.8400	+9.091%	4	10,288	-55.952%
2026-07-16	0.8100	0.8100	0.7700	0.7700	+32.759%	2	10,288	-51.948%
2026-07-15	0.5600	0.5800	0.5600	0.5800	+16.000%	2	10,289	-36.207%
2026-07-14	0.5100	0.5100	0.5000	0.5000	-19.355%	11	10,287	-26.000%
2026-07-13	0.6000	0.6200	0.6000	0.6200	+24.000%	11	10,297	-40.323%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-9.091%	1	10,287	-26.000%
2026-07-09	0.5500	0.5500	0.5500	0.5500	-24.658%	1	10,288	-32.727%
2026-07-08	0.7300	0.7300	0.7300	0.7300	+43.137%	10	10,288	-49.315%
2026-07-06	0.4800	0.5100	0.4800	0.5100	-8.929%	6	10,282	-27.451%
2026-07-02	0.5700	0.5700	0.5500	0.5600	-9.677%	3	10,282	-33.929%
2026-07-01	0.6200	0.6200	0.6200	0.6200	-17.333%	1	10,282	-40.323%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-21.053%	1	10,284	-50.667%
2026-06-29	0.9600	0.9700	0.9500	0.9500	+10.465%	5	10,284	-61.053%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-13.131%	1	10,285	-56.977%
2026-06-25	1.0300	1.0300	0.9900	0.9900	-18.852%	15	10,285	-62.626%
2026-06-24	0.9100	1.2200	0.8400	1.2200	+454.545%	47	10,276	-69.672%
2026-06-04	0.2200	0.2200	0.2200	0.2200	-4.348%	5	10,309	+68.182%
2026-06-03	0.2300	0.2300	0.2300	0.2300	-8.000%	98	10,311	+60.870%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+8.696%	24	10,213	+48.000%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-17.857%	4	10,214	+60.870%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-6.667%	15	10,214	+32.143%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+11.111%	5	10,204	+23.333%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-12.903%	5	10,206	+37.037%
2026-05-22	0.3100	0.3100	0.3100	0.3100	-6.061%	10	10,206	+19.355%
2026-05-21	0.3500	0.3500	0.3300	0.3300	-13.158%	16	10,210	+12.121%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-7.317%	5	10,210	-2.632%
2026-05-18	0.4100	0.4100	0.4100	0.4100	-12.766%	3	10,218	-9.756%
2026-05-15	0.4500	0.4700	0.4500	0.4700	+46.875%	3	10,218	-21.277%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-5.882%	1	10,213	+15.625%
2026-05-11	0.3400	0.3400	0.3400	0.3400	0.000%	2	10,213	+8.824%
2026-05-06	0.3500	0.3500	0.3400	0.3400	-10.526%	44	10,214	+8.824%
2026-05-04	0.3800	0.3900	0.3700	0.3800	+11.765%	76	10,212	-2.632%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-20.930%	14	10,127	+8.824%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-12.245%	2	10,127	-13.953%
2026-04-29	0.4900	0.4900	0.4900	0.4900	+8.889%	4	10,128	-24.490%
2026-04-28	0.4900	0.4900	0.4500	0.4500	+7.143%	15	10,128	-17.778%
2026-04-27	0.4500	0.4500	0.4200	0.4200	-10.638%	9	10,140	-11.905%
2026-04-24	0.4700	0.4700	0.4700	0.4700	-12.963%	8	10,135	-21.277%
2026-04-23	0.5200	0.5400	0.5200	0.5400	+20.000%	7	10,135	-31.481%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-2.174%	9	10,128	-17.778%
2026-04-17	0.4600	0.4600	0.4600	0.4600	-19.298%	2	10,119	-19.565%
2026-04-15	0.5800	0.5800	0.5600	0.5700	-56.154%	23	10,119	-35.088%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+4.839%	1	10,103	-71.538%
2026-04-06	1.2400	1.2400	1.2400	1.2400	-28.736%	1	10,104	-70.161%
2026-03-26	1.7400	1.7400	1.7400	1.7400	+13.725%	1	10,103	-78.736%
2026-03-24	1.5300	1.5300	1.5300	1.5300	+15.909%	1	10,103	-75.817%
2026-03-19	1.3200	1.3200	1.3200	1.3200	-13.725%	1	10,103	-71.970%
2026-02-23	1.5300	1.5300	1.5300	1.5300	+25.410%	1	10,103	-75.817%
2026-02-20	1.2200	1.2200	1.2200	1.2200	+17.308%	1	10,103	-69.672%
2026-02-12	1.0400	1.0400	1.0400	1.0400	-25.714%	1	10,103	-64.423%
2026-02-05	1.4000	1.4000	1.4000	1.4000	+28.440%	1	10,102	-73.571%
2026-02-02	1.0900	1.0900	1.0900	1.0900	-9.167%	1	10,102	-66.055%
2026-01-30	0.8500	1.2000	0.8500	1.2000	+135.294%	2	10,101	-69.167%
2026-01-22	0.5100	0.5100	0.5100	0.5100	-38.554%	1	10,100	-27.451%
2026-01-08	0.8300	0.8300	0.8300	0.8300	-1.190%	1	10,099	-55.422%
2026-01-07	0.8400	0.8400	0.8400	0.8400	-16.000%	1	10,099	-55.952%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-12.281%	1	10,100	-63.000%
2025-12-31	1.0200	1.1400	1.0200	1.1400	+20.000%	2	10,098	-67.544%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-24.603%	1	10,098	-61.053%
2025-12-29	1.2600	1.2600	1.2600	1.2600	+12.500%	1	10,097	-70.635%
2025-12-26	1.1100	1.1200	1.1100	1.1200	+1.818%	51	10,096	-66.964%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-29.487%	1	10,070	-66.364%
2025-12-08	1.5600	1.5600	1.5600	1.5600	-10.345%	1	10,071	-76.282%
2025-12-05	1.7400	1.7400	1.7400	1.7400	-12.121%	10,000	10,070	-78.736%
2025-12-02	1.9800	1.9800	1.9800	1.9800	-21.739%	6	114	-81.313%
2025-11-26	2.5300	2.5300	2.5300	2.5300	-2.692%	6	114	-85.375%
2025-11-11	2.6500	2.6500	2.4800	2.6000	-8.451%	8	114	-85.769%
2025-11-10	2.8500	2.8500	2.8400	2.8400	-19.088%	4	113	-86.972%
2025-11-03	3.4900	3.5100	3.4900	3.5100	+6.364%	21	129	-89.459%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-8.587%	30	129	-88.788%
2025-10-29	3.6100	3.6100	3.6100	3.6100	+7.761%	50	129	-89.751%
2025-10-24	3.3500	3.3500	3.3500	3.3500	-2.899%	1	79	-88.955%
2025-10-23	3.4500	3.4500	3.4500	3.4500	-1.429%	1	79	-89.275%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-20.455%	1	79	-89.429%
2025-10-02	4.4000	4.4000	4.4000	4.4000	+12.821%	1	79	-91.591%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-8.451%	32	79	-90.513%
2025-09-26	4.5000	4.5000	4.2500	4.2600	-10.316%	38	47	-91.315%
2025-09-25	4.7500	4.7500	4.7500	4.7500	-17.247%	12	13	-92.211%
2025-09-16	5.7400	5.7400	5.7400	5.7400	0.000%	1	1	-93.554%