Dark

SLV20260918P42.5
SLV Sep 18 2026 42.50 Put (SLV260918P00042500)
option OPRA

EOD

Jul 30, 2026

0.4700-6.000%(-0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4700	0.4700	0.4700	0.4700	-6.000%	17	3,923	0.000%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,906	-6.000%
2026-07-28	0.6400	0.6400	0.6000	0.6000	+20.000%	3	3,905	-21.667%
2026-07-27	0.4700	0.5000	0.4700	0.5000	-9.091%	11	3,905	-6.000%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+14.583%	1	3,894	-14.545%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-12.727%	2	3,894	-2.083%
2026-07-21	0.6000	0.6000	0.5500	0.5500	-33.735%	6	3,893	-14.545%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-8.791%	1	3,887	-43.373%
2026-07-17	0.9100	0.9100	0.9100	0.9100	-9.000%	1	3,888	-48.352%
2026-07-16	0.9400	1.0000	0.9400	1.0000	+33.333%	2	3,888	-53.000%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+31.579%	1	3,887	-37.333%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-22.973%	1	3,887	-17.544%
2026-07-13	0.7400	0.7400	0.7400	0.7400	+23.333%	1	3,887	-36.486%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-4.762%	1	3,886	-21.667%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-33.684%	5	3,886	-25.397%
2026-07-08	0.8300	1.0000	0.8300	0.9500	+58.333%	46	3,885	-50.526%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+11.111%	1	3,885	-21.667%
2026-07-06	0.6000	0.6000	0.5400	0.5400	-20.588%	2	3,885	-12.963%
2026-07-02	0.6300	0.6800	0.6300	0.6800	-10.526%	12	3,887	-30.882%
2026-07-01	0.7400	0.7600	0.7400	0.7600	-13.636%	3	3,887	-38.158%
2026-06-30	0.8300	0.8800	0.8200	0.8800	-16.981%	7	3,890	-46.591%
2026-06-29	1.1100	1.1200	1.0600	1.0600	+7.071%	14	3,890	-55.660%
2026-06-26	1.0800	1.0800	0.9900	0.9900	-15.385%	2	3,880	-52.525%
2026-06-25	1.1400	1.1700	1.1400	1.1700	-20.408%	11	3,879	-59.829%
2026-06-24	1.0000	1.6600	1.0000	1.4700	+110.000%	65	3,875	-68.027%
2026-06-23	0.7300	0.7300	0.7000	0.7000	+42.857%	2	3,860	-32.857%
2026-06-18	0.4900	0.4900	0.4900	0.4900	+8.889%	1	3,859	-4.082%
2026-06-17	0.3000	0.4500	0.3000	0.4500	-15.094%	2	3,859	+4.444%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-30.263%	1	3,859	-11.321%
2026-06-11	0.7900	0.7900	0.7400	0.7600	-1.299%	52	3,859	-38.158%
2026-06-10	0.6100	0.7700	0.6100	0.7700	+37.500%	323	3,808	-38.961%
2026-06-09	0.5700	0.5700	0.5600	0.5600	+107.407%	2	3,595	-16.071%
2026-06-03	0.2700	0.2700	0.2700	0.2700	-15.625%	2	3,593	+74.074%
2026-05-27	0.3200	0.3200	0.3200	0.3200	-5.882%	1	3,595	+46.875%
2026-05-22	0.3400	0.3400	0.3400	0.3400	-32.000%	1	3,594	+38.235%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-5.660%	2	3,593	-6.000%
2026-04-29	0.5300	0.5300	0.5300	0.5300	-1.852%	1	3,591	-11.321%
2026-04-28	0.5400	0.5400	0.5400	0.5400	-20.588%	1	3,592	-12.963%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-57.500%	3	3,594	-30.882%
2026-04-07	1.4800	1.6000	1.4800	1.6000	+18.519%	6	3,591	-70.625%
2026-04-06	1.4200	1.4200	1.3500	1.3500	-6.250%	6	3,591	-65.185%
2026-03-31	1.4400	1.4400	1.4400	1.4400	-27.638%	24	3,591	-67.361%
2026-03-26	1.9900	1.9900	1.9900	1.9900	+101.010%	1	3,591	-76.382%
2026-03-18	0.9900	0.9900	0.9900	0.9900	+1.020%	24	3,591	-52.525%
2026-03-11	0.9900	0.9900	0.9800	0.9800	-25.191%	100	3,591	-52.041%
2026-02-26	1.3100	1.3100	1.3100	1.3100	+7.377%	3	3,499	-64.122%
2026-02-25	1.2200	1.2200	1.2200	1.2200	-22.785%	5	3,499	-61.475%
2026-02-24	1.5800	1.5800	1.5800	1.5800	+5.333%	5	3,499	-70.253%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+37.615%	1	3,494	-68.667%
2026-02-17	1.0900	1.0900	1.0900	1.0900	-19.259%	150	3,494	-56.881%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-16.667%	3	3,521	-65.185%
2026-02-05	1.6800	1.6800	1.6100	1.6200	+32.787%	8	3,521	-70.988%
2026-01-30	0.9000	1.2200	0.9000	1.2200	+125.926%	3	3,521	-61.475%
2026-01-22	0.6300	0.6300	0.5400	0.5400	-26.027%	3	3,521	-12.963%
2026-01-21	0.6400	0.7300	0.6400	0.7300	+4.286%	4	3,521	-35.616%
2026-01-20	0.7100	0.7100	0.7000	0.7000	-17.647%	2	3,518	-32.857%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+14.865%	1	3,515	-44.706%
2026-01-13	0.7400	0.7400	0.7400	0.7400	-1.333%	1	3,515	-36.486%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-10.714%	1	3,515	-37.333%
2026-01-07	0.8800	0.8800	0.8400	0.8400	-6.667%	3	3,515	-44.048%
2026-01-05	0.9800	0.9800	0.9000	0.9000	-25.000%	3	3,510	-47.778%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-12.409%	3	3,510	-60.833%
2025-12-15	1.3700	1.3700	1.3700	1.3700	+1.481%	1	3,509	-65.693%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-27.027%	20	3,510	-65.185%
2025-12-08	1.8500	1.8500	1.8500	1.8500	-17.778%	1	3,510	-74.595%
2025-12-02	2.2600	2.2600	2.2500	2.2500	-29.688%	20	3,509	-79.111%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	3,524	-85.313%
2025-11-13	3.1500	3.1500	3.1000	3.1500	-14.865%	271	3,525	-85.079%
2025-11-05	4.0000	4.0000	3.7000	3.7000	-12.941%	4	3,511	-87.297%
2025-11-04	4.2500	4.2500	4.2500	4.2500	+6.784%	1	3,509	-88.941%
2025-11-03	3.9800	3.9800	3.9800	3.9800	-3.865%	1	3,508	-88.191%
2025-10-29	4.1400	4.1400	4.1400	4.1400	-6.966%	1	3,508	-88.647%
2025-10-28	4.4000	4.4500	4.4000	4.4500	-2.198%	3,502	3,509	-89.438%
2025-10-21	4.5500	4.5500	4.5500	4.5500	+42.188%	176	1,509	-89.670%
2025-10-16	3.2000	3.2000	3.2000	3.2000	-12.329%	1	1,336	-85.313%
2025-10-09	3.7000	3.7000	3.6000	3.6500	-7.595%	20	1,337	-87.123%
2025-10-08	3.9500	3.9500	3.9500	3.9500	-8.140%	10	1,317	-88.101%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+7.500%	5	1,307	-89.070%
2025-10-06	4.0500	4.0500	4.0000	4.0000	-6.760%	12	1,307	-88.250%
2025-10-03	4.3000	4.3000	4.2900	4.2900	-10.811%	6	1,309	-89.044%
2025-10-02	4.8100	4.8100	4.8100	4.8100	+9.318%	1	1,303	-90.229%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-5.376%	1	1,302	-89.318%
2025-09-29	4.6500	4.6500	4.6200	4.6500	0.000%	1,303	1,303	-89.892%