Dark

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

Expired

Sep 15, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0100	0.0100	0.0100	0.0100	-50.000%	1	802	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	+100.000%	3	802	-50.000%
2026-09-08	0.0300	0.0300	0.0100	0.0100	0.000%	5	802	0.000%
2026-09-04	0.0300	0.0300	0.0100	0.0100	0.000%	2	800	0.000%
2026-09-02	0.0400	0.0400	0.0100	0.0100	-50.000%	4	800	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	5	801	-50.000%
2026-08-31	0.0200	0.0300	0.0100	0.0100	-75.000%	9	801	0.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	+100.000%	2	801	-75.000%
2026-08-27	0.0300	0.0400	0.0200	0.0200	-50.000%	22	811	-50.000%
2026-08-25	0.0400	0.0400	0.0400	0.0400	+100.000%	2	790	-75.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-33.333%	5	792	-50.000%
2026-08-21	0.0300	0.0500	0.0200	0.0300	-40.000%	40	794	-66.667%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	6	793	-80.000%
2026-08-19	0.0900	0.0900	0.0400	0.0500	0.000%	23	799	-80.000%
2026-08-18	0.0600	0.0900	0.0500	0.0500	0.000%	18	798	-80.000%
2026-08-17	0.0900	0.0900	0.0500	0.0500	-28.571%	48	798	-80.000%
2026-08-14	0.1000	0.1000	0.0500	0.0700	+16.667%	3	797	-85.714%
2026-08-13	0.0900	0.1100	0.0600	0.0600	-33.333%	62	799	-83.333%
2026-08-12	0.0800	0.1000	0.0800	0.0900	0.000%	461	805	-88.889%
2026-08-11	0.0800	0.1200	0.0800	0.0900	-18.182%	19	699	-88.889%
2026-08-10	0.5400	0.5400	0.0700	0.1100	-8.333%	73	708	-90.909%
2026-08-07	0.1500	0.1500	0.1100	0.1200	-25.000%	46	706	-91.667%
2026-08-06	0.1800	0.1800	0.1600	0.1600	-20.000%	6	716	-93.750%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-31.034%	5	718	-95.000%
2026-08-04	0.2900	0.3100	0.2900	0.2900	-21.622%	12	719	-96.552%
2026-08-03	0.4600	0.4600	0.3700	0.3700	-17.778%	15	719	-97.297%
2026-07-31	0.4400	0.4700	0.4400	0.4500	-13.462%	8	714	-97.778%
2026-07-29	0.5500	0.5500	0.5100	0.5200	-5.455%	276	732	-98.077%
2026-07-28	0.5500	0.5700	0.5400	0.5500	+22.222%	10	527	-98.182%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-26.230%	2	522	-97.778%
2026-07-23	0.6000	0.6100	0.5800	0.6100	+48.780%	19	521	-98.361%
2026-07-22	0.4400	0.4400	0.4100	0.4100	-22.642%	8	502	-97.561%
2026-07-21	0.5900	0.5900	0.5300	0.5300	-30.263%	4	502	-98.113%
2026-07-20	0.7200	0.7600	0.7200	0.7600	-7.317%	2	503	-98.684%
2026-07-17	0.9600	0.9600	0.8100	0.8200	-9.890%	5	505	-98.780%
2026-07-16	0.8300	0.9100	0.8200	0.9100	+40.000%	9	505	-98.901%
2026-07-15	0.6200	0.7300	0.6200	0.6500	+14.035%	3	500	-98.462%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-14.925%	1	509	-98.246%
2026-07-13	0.6400	0.6700	0.6400	0.6700	+21.818%	33	510	-98.507%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	488	-98.182%
2026-07-09	0.5800	0.6100	0.5700	0.5700	-25.974%	3	488	-98.246%
2026-07-08	0.7900	0.9300	0.7700	0.7700	+42.593%	18	487	-98.701%
2026-07-07	0.5200	0.5400	0.5200	0.5400	+8.000%	6	487	-98.148%
2026-07-06	0.5200	0.5200	0.5000	0.5000	-18.033%	42	488	-98.000%
2026-07-02	0.5900	0.6200	0.5900	0.6100	-15.278%	4	485	-98.361%
2026-07-01	0.7100	0.7200	0.6900	0.7200	-8.861%	7	485	-98.611%
2026-06-30	0.7700	0.7900	0.7700	0.7900	-18.557%	7	480	-98.734%
2026-06-29	1.0400	1.0400	0.9700	0.9700	+5.435%	3	478	-98.969%
2026-06-26	1.0800	1.0800	0.9200	0.9200	-17.117%	3	479	-98.913%
2026-06-25	1.1200	1.1200	1.0500	1.1100	-18.382%	7	478	-99.099%
2026-06-24	0.9200	1.5000	0.9200	1.3600	+97.101%	26	474	-99.265%
2026-06-23	0.6500	0.6900	0.6500	0.6900	+53.333%	4	471	-98.551%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+66.667%	1	467	-97.778%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	467	-96.296%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-38.298%	1	467	-96.552%
2026-06-12	0.5000	0.5000	0.4700	0.4700	-28.788%	2	467	-97.872%
2026-06-10	0.6400	0.6600	0.6400	0.6600	+20.000%	5	467	-98.485%
2026-06-09	0.5600	0.5600	0.5500	0.5500	+66.667%	7	462	-98.182%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+50.000%	1	455	-96.970%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-21.429%	2	455	-95.455%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-22.222%	1	453	-96.429%
2026-05-21	0.3600	0.3800	0.3500	0.3600	-20.000%	10	452	-97.222%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-11.765%	2	452	-97.778%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+18.605%	15	451	-98.039%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-10.417%	1	451	-97.674%
2026-04-29	0.4800	0.4800	0.4800	0.4800	-11.111%	1	451	-97.917%
2026-04-28	0.5400	0.5400	0.5400	0.5400	+8.000%	1	451	-98.148%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-13.793%	1	451	-98.000%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-60.274%	1	452	-98.276%
2026-04-07	1.4600	1.4600	1.4600	1.4600	+10.606%	1	452	-99.315%
2026-04-06	1.3200	1.3200	1.3200	1.3200	-2.941%	1	453	-99.242%
2026-03-19	1.4300	1.4300	1.3600	1.3600	-1.449%	501	453	-99.265%
2026-03-03	1.3800	1.3800	1.3800	1.3800	+12.195%	1	562	-99.275%
2026-02-26	1.2300	1.2300	1.2300	1.2300	-12.143%	3	562	-99.187%
2026-02-20	1.4000	1.4000	1.4000	1.4000	+66.667%	1	563	-99.286%
2026-02-13	0.8400	0.8400	0.8400	0.8400	-44.737%	1	563	-98.810%
2026-02-05	1.4700	1.5200	1.4700	1.5200	+46.154%	2	563	-99.342%
2026-01-30	0.8600	1.0400	0.8600	1.0400	+121.277%	54	562	-99.038%
2026-01-23	0.4700	0.4700	0.4700	0.4700	-41.975%	4	577	-97.872%
2026-01-16	0.8200	0.8200	0.8100	0.8100	+10.959%	70	534	-98.765%
2026-01-13	0.7300	0.7300	0.7300	0.7300	-16.092%	1	534	-98.630%
2026-01-08	0.8700	0.8700	0.8700	0.8700	+4.819%	1	534	-98.851%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-1.190%	1	533	-98.795%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-24.324%	1	533	-98.810%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+1.835%	3	534	-99.099%
2025-12-31	1.0400	1.0900	1.0400	1.0900	+3.810%	14	542	-99.083%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-10.256%	1	542	-99.048%
2025-12-26	1.1700	1.1700	1.1700	1.1700	+4.464%	1	542	-99.145%
2025-12-24	1.0900	1.1300	1.0900	1.1200	+8.738%	26	520	-99.107%
2025-12-22	1.0500	1.0500	1.0300	1.0300	-14.167%	7	520	-99.029%
2025-12-18	1.1900	1.2000	1.1900	1.2000	+6.195%	6	522	-99.167%
2025-12-17	1.1500	1.1500	1.1300	1.1300	-35.057%	4	522	-99.115%
2025-12-08	1.7400	1.7400	1.7400	1.7400	-7.937%	2	522	-99.425%
2025-12-04	1.8900	1.8900	1.8900	1.8900	-30.515%	1	520	-99.471%
2025-11-26	2.8600	2.8600	2.7200	2.7200	-17.576%	3	518	-99.632%
2025-11-24	3.3000	3.3000	3.3000	3.3000	+21.324%	1	518	-99.697%
2025-11-13	2.7000	2.7200	2.7000	2.7200	-2.857%	17	517	-99.632%
2025-11-12	2.8000	2.8000	2.8000	2.8000	0.000%	5	515	-99.643%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-31.204%	3	510	-99.643%
2025-10-28	4.0700	4.0700	4.0700	4.0700	-8.949%	2	507	-99.754%
2025-10-27	4.4700	4.4700	4.4700	4.4700	+15.206%	2	507	-99.776%
2025-10-23	3.8800	3.8800	3.8800	3.8800	-10.805%	1	507	-99.742%
2025-10-21	4.0000	4.3500	4.0000	4.3500	+14.173%	7	507	-99.770%
2025-10-17	3.8100	3.8100	3.8100	3.8100	+17.231%	5	511	-99.738%
2025-10-16	3.1000	3.2500	3.1000	3.2500	-9.722%	524	511	-99.692%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-1.370%	2	479	-99.722%
2025-10-13	3.6000	3.6500	3.6000	3.6500	-8.060%	16	477	-99.726%
2025-10-10	3.9700	3.9700	3.9700	3.9700	-0.501%	220	492	-99.748%
2025-10-09	3.7700	3.9900	3.7700	3.9900	+7.258%	43	323	-99.749%
2025-10-08	3.7200	3.7200	3.7200	3.7200	-1.847%	15	325	-99.731%
2025-10-06	3.8100	3.8100	3.7900	3.7900	-1.558%	4	337	-99.736%
2025-10-03	4.0500	4.1000	3.8500	3.8500	-14.444%	42	338	-99.740%
2025-10-02	4.4000	4.5800	4.4000	4.5000	+7.143%	12	297	-99.778%
2025-10-01	4.0500	4.2000	4.0000	4.2000	-3.890%	281	285	-99.762%
2025-09-29	4.3000	4.3700	4.3000	4.3700	-7.806%	3	4	-99.771%
2025-09-26	4.7400	4.7400	4.7400	4.7400	-11.069%	1	2	-99.789%
2025-09-23	5.3300	5.3300	5.3300	5.3300	-22.303%	1	2	-99.812%
2025-09-03	6.8500	6.8600	6.8500	6.8600	0.000%	2	2	-99.854%