Dark

SLV20260918P42
SLV Sep 18 2026 42.00 Put (SLV260918P00042000)
option OPRA

EOD

Jul 29, 2026

0.5200-5.455%(-0.0300)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5500	0.5500	0.5100	0.5200	-5.455%	276	732	0.000%
2026-07-28	0.5500	0.5700	0.5400	0.5500	+22.222%	10	527	-5.455%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-26.230%	2	522	+15.556%
2026-07-23	0.6000	0.6100	0.5800	0.6100	+48.780%	19	521	-14.754%
2026-07-22	0.4400	0.4400	0.4100	0.4100	-22.642%	8	502	+26.829%
2026-07-21	0.5900	0.5900	0.5300	0.5300	-30.263%	4	502	-1.887%
2026-07-20	0.7200	0.7600	0.7200	0.7600	-7.317%	2	503	-31.579%
2026-07-17	0.9600	0.9600	0.8100	0.8200	-9.890%	5	505	-36.585%
2026-07-16	0.8300	0.9100	0.8200	0.9100	+40.000%	9	505	-42.857%
2026-07-15	0.6200	0.7300	0.6200	0.6500	+14.035%	3	500	-20.000%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-14.925%	1	509	-8.772%
2026-07-13	0.6400	0.6700	0.6400	0.6700	+21.818%	33	510	-22.388%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	488	-5.455%
2026-07-09	0.5800	0.6100	0.5700	0.5700	-25.974%	3	488	-8.772%
2026-07-08	0.7900	0.9300	0.7700	0.7700	+42.593%	18	487	-32.468%
2026-07-07	0.5200	0.5400	0.5200	0.5400	+8.000%	6	487	-3.704%
2026-07-06	0.5200	0.5200	0.5000	0.5000	-18.033%	42	488	+4.000%
2026-07-02	0.5900	0.6200	0.5900	0.6100	-15.278%	4	485	-14.754%
2026-07-01	0.7100	0.7200	0.6900	0.7200	-8.861%	7	485	-27.778%
2026-06-30	0.7700	0.7900	0.7700	0.7900	-18.557%	7	480	-34.177%
2026-06-29	1.0400	1.0400	0.9700	0.9700	+5.435%	3	478	-46.392%
2026-06-26	1.0800	1.0800	0.9200	0.9200	-17.117%	3	479	-43.478%
2026-06-25	1.1200	1.1200	1.0500	1.1100	-18.382%	7	478	-53.153%
2026-06-24	0.9200	1.5000	0.9200	1.3600	+97.101%	26	474	-61.765%
2026-06-23	0.6500	0.6900	0.6500	0.6900	+53.333%	4	471	-24.638%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+66.667%	1	467	+15.556%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	467	+92.593%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-38.298%	1	467	+79.310%
2026-06-12	0.5000	0.5000	0.4700	0.4700	-28.788%	2	467	+10.638%
2026-06-10	0.6400	0.6600	0.6400	0.6600	+20.000%	5	467	-21.212%
2026-06-09	0.5600	0.5600	0.5500	0.5500	+66.667%	7	462	-5.455%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+50.000%	1	455	+57.576%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-21.429%	2	455	+136.364%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-22.222%	1	453	+85.714%
2026-05-21	0.3600	0.3800	0.3500	0.3600	-20.000%	10	452	+44.444%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-11.765%	2	452	+15.556%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+18.605%	15	451	+1.961%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-10.417%	1	451	+20.930%
2026-04-29	0.4800	0.4800	0.4800	0.4800	-11.111%	1	451	+8.333%
2026-04-28	0.5400	0.5400	0.5400	0.5400	+8.000%	1	451	-3.704%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-13.793%	1	451	+4.000%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-60.274%	1	452	-10.345%
2026-04-07	1.4600	1.4600	1.4600	1.4600	+10.606%	1	452	-64.384%
2026-04-06	1.3200	1.3200	1.3200	1.3200	-2.941%	1	453	-60.606%
2026-03-19	1.4300	1.4300	1.3600	1.3600	-1.449%	501	453	-61.765%
2026-03-03	1.3800	1.3800	1.3800	1.3800	+12.195%	1	562	-62.319%
2026-02-26	1.2300	1.2300	1.2300	1.2300	-12.143%	3	562	-57.724%
2026-02-20	1.4000	1.4000	1.4000	1.4000	+66.667%	1	563	-62.857%
2026-02-13	0.8400	0.8400	0.8400	0.8400	-44.737%	1	563	-38.095%
2026-02-05	1.4700	1.5200	1.4700	1.5200	+46.154%	2	563	-65.789%
2026-01-30	0.8600	1.0400	0.8600	1.0400	+121.277%	54	562	-50.000%
2026-01-23	0.4700	0.4700	0.4700	0.4700	-41.975%	4	577	+10.638%
2026-01-16	0.8200	0.8200	0.8100	0.8100	+10.959%	70	534	-35.802%
2026-01-13	0.7300	0.7300	0.7300	0.7300	-16.092%	1	534	-28.767%
2026-01-08	0.8700	0.8700	0.8700	0.8700	+4.819%	1	534	-40.230%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-1.190%	1	533	-37.349%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-24.324%	1	533	-38.095%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+1.835%	3	534	-53.153%
2025-12-31	1.0400	1.0900	1.0400	1.0900	+3.810%	14	542	-52.294%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-10.256%	1	542	-50.476%
2025-12-26	1.1700	1.1700	1.1700	1.1700	+4.464%	1	542	-55.556%
2025-12-24	1.0900	1.1300	1.0900	1.1200	+8.738%	26	520	-53.571%
2025-12-22	1.0500	1.0500	1.0300	1.0300	-14.167%	7	520	-49.515%
2025-12-18	1.1900	1.2000	1.1900	1.2000	+6.195%	6	522	-56.667%
2025-12-17	1.1500	1.1500	1.1300	1.1300	-35.057%	4	522	-53.982%
2025-12-08	1.7400	1.7400	1.7400	1.7400	-7.937%	2	522	-70.115%
2025-12-04	1.8900	1.8900	1.8900	1.8900	-30.515%	1	520	-72.487%
2025-11-26	2.8600	2.8600	2.7200	2.7200	-17.576%	3	518	-80.882%
2025-11-24	3.3000	3.3000	3.3000	3.3000	+21.324%	1	518	-84.242%
2025-11-13	2.7000	2.7200	2.7000	2.7200	-2.857%	17	517	-80.882%
2025-11-12	2.8000	2.8000	2.8000	2.8000	0.000%	5	515	-81.429%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-31.204%	3	510	-81.429%
2025-10-28	4.0700	4.0700	4.0700	4.0700	-8.949%	2	507	-87.224%
2025-10-27	4.4700	4.4700	4.4700	4.4700	+15.206%	2	507	-88.367%
2025-10-23	3.8800	3.8800	3.8800	3.8800	-10.805%	1	507	-86.598%
2025-10-21	4.0000	4.3500	4.0000	4.3500	+14.173%	7	507	-88.046%
2025-10-17	3.8100	3.8100	3.8100	3.8100	+17.231%	5	511	-86.352%
2025-10-16	3.1000	3.2500	3.1000	3.2500	-9.722%	524	511	-84.000%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-1.370%	2	479	-85.556%
2025-10-13	3.6000	3.6500	3.6000	3.6500	-8.060%	16	477	-85.753%
2025-10-10	3.9700	3.9700	3.9700	3.9700	-0.501%	220	492	-86.902%
2025-10-09	3.7700	3.9900	3.7700	3.9900	+7.258%	43	323	-86.967%
2025-10-08	3.7200	3.7200	3.7200	3.7200	-1.847%	15	325	-86.022%
2025-10-06	3.8100	3.8100	3.7900	3.7900	-1.558%	4	337	-86.280%
2025-10-03	4.0500	4.1000	3.8500	3.8500	-14.444%	42	338	-86.494%
2025-10-02	4.4000	4.5800	4.4000	4.5000	+7.143%	12	297	-88.444%
2025-10-01	4.0500	4.2000	4.0000	4.2000	-3.890%	281	285	-87.619%
2025-09-29	4.3000	4.3700	4.3000	4.3700	-7.806%	3	4	-88.101%
2025-09-26	4.7400	4.7400	4.7400	4.7400	-11.069%	1	2	-89.030%
2025-09-23	5.3300	5.3300	5.3300	5.3300	-22.303%	1	2	-90.244%
2025-09-03	6.8500	6.8600	6.8500	6.8600	0.000%	2	2	-92.420%