Dark

SLV20260918P44
SLV Sep 18 2026 44.00 Put (SLV260918P00044000)
option OPRA

EOD

Jul 30, 2026

0.5500-26.667%(-0.2000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6500	0.6500	0.5500	0.5500	-26.667%	22	3,380	0.000%
2026-07-29	0.7700	0.7700	0.7500	0.7500	-7.407%	11	3,369	-26.667%
2026-07-28	0.8000	0.8600	0.7600	0.8100	+19.118%	228	3,369	-32.099%
2026-07-27	0.6700	0.6800	0.6500	0.6800	-5.556%	18	3,150	-19.118%
2026-07-24	0.7400	0.7400	0.7100	0.7200	-19.101%	8	3,144	-23.611%
2026-07-23	0.9000	0.9000	0.8400	0.8900	+48.333%	9	3,140	-38.202%
2026-07-22	0.6100	0.6100	0.6000	0.6000	-18.919%	2	3,138	-8.333%
2026-07-21	0.7700	0.8500	0.7400	0.7400	-30.189%	87	3,138	-25.676%
2026-07-20	1.0400	1.0800	1.0400	1.0600	-10.169%	4	3,158	-48.113%
2026-07-17	1.2400	1.2400	1.1700	1.1800	-9.231%	4	3,158	-53.390%
2026-07-16	1.2500	1.3000	1.1600	1.3000	+22.642%	74	3,157	-57.692%
2026-07-15	0.8700	1.0900	0.8700	1.0600	+30.864%	12	3,146	-48.113%
2026-07-14	0.8000	0.8300	0.7900	0.8100	-18.182%	23	3,148	-32.099%
2026-07-13	0.9700	1.0200	0.9400	0.9900	+22.222%	37	3,145	-44.444%
2026-07-10	0.7800	0.8100	0.7800	0.8100	-2.410%	11	3,143	-32.099%
2026-07-09	0.8600	0.8600	0.7600	0.8300	-23.148%	24	3,144	-33.735%
2026-07-08	1.2500	1.2700	1.0800	1.0800	+21.348%	11	3,134	-49.074%
2026-07-07	0.7400	0.8900	0.7200	0.8900	+27.143%	13	3,134	-38.202%
2026-07-06	0.7200	0.7200	0.7000	0.7000	-17.647%	2	3,133	-21.429%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-19.048%	1	3,133	-35.294%
2026-07-01	0.9900	1.0500	0.9300	1.0500	-1.869%	71	3,133	-47.619%
2026-06-30	1.1400	1.2000	1.0600	1.0700	-18.939%	97	3,133	-48.598%
2026-06-29	1.4600	1.5000	1.3200	1.3200	-0.752%	163	3,127	-58.333%
2026-06-26	1.3900	1.3900	1.3300	1.3300	-6.338%	2	3,125	-58.647%
2026-06-25	1.5000	1.5000	1.4200	1.4200	-21.547%	2	3,124	-61.268%
2026-06-24	1.3000	1.8100	1.2600	1.8100	+103.371%	67	3,124	-69.613%
2026-06-23	0.9000	0.9100	0.8900	0.8900	+43.548%	3	3,124	-38.202%
2026-06-18	0.6200	0.6200	0.6200	0.6200	+63.158%	1	3,121	-11.290%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-7.317%	2	3,121	+44.737%
2026-06-15	0.4300	0.4300	0.4100	0.4100	-33.871%	531	2,714	+34.146%
2026-06-12	0.6400	0.6400	0.6200	0.6200	-35.417%	2	2,714	-11.290%
2026-06-11	0.9200	0.9600	0.9200	0.9600	+2.128%	32	2,714	-42.708%
2026-06-10	0.7600	0.9600	0.7600	0.9400	+28.767%	11	2,683	-41.489%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+35.185%	1	2,682	-24.658%
2026-06-05	0.4100	0.5400	0.4100	0.5400	+50.000%	112	2,681	+1.852%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-14.286%	1	2,581	+52.778%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-10.638%	3,000	2,580	+30.952%
2026-05-21	0.4600	0.4800	0.4600	0.4700	0.000%	4	4,202	+17.021%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-30.882%	7	4,202	+17.021%
2026-04-29	0.6800	0.6800	0.6800	0.6800	+11.475%	1	4,209	-19.118%
2026-04-28	0.6400	0.6400	0.6100	0.6100	+1.667%	2	4,209	-9.836%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-9.091%	1	4,209	-8.333%
2026-04-20	0.6400	0.6600	0.6400	0.6600	+1.538%	2	4,209	-16.667%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-10.959%	1	4,210	-15.385%
2026-04-16	0.7300	0.7300	0.7300	0.7300	-12.048%	3	4,209	-24.658%
2026-04-14	0.8300	0.8300	0.8300	0.8300	-16.162%	1	4,209	-33.735%
2026-04-13	0.9900	0.9900	0.9900	0.9900	-10.000%	1	4,209	-44.444%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-19.708%	1	4,209	-50.000%
2026-04-08	1.3700	1.3700	1.3700	1.3700	-17.470%	1	4,208	-59.854%
2026-04-06	1.6600	1.6600	1.6600	1.6600	-11.230%	1	4,209	-66.867%
2026-03-31	1.8700	1.8700	1.8700	1.8700	-21.429%	1	4,209	-70.588%
2026-03-27	2.2400	2.3800	2.2400	2.3800	+41.667%	11	4,208	-76.891%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-17.241%	1	4,209	-67.262%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+4.103%	1	4,210	-72.906%
2026-03-23	2.0300	2.0300	1.9500	1.9500	+54.762%	11	4,209	-71.795%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-5.970%	1	4,208	-56.349%
2026-03-09	1.3400	1.3400	1.3400	1.3400	0.000%	14	4,209	-58.955%
2026-03-06	1.4200	1.4200	1.3400	1.3400	-13.548%	9	4,364	-58.955%
2026-03-05	1.5500	1.5500	1.5500	1.5500	-10.405%	8	4,366	-64.516%
2026-02-24	1.7000	1.7300	1.7000	1.7300	-8.947%	5	4,358	-68.208%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+19.497%	10	4,358	-71.053%
2026-02-20	1.5900	1.5900	1.5900	1.5900	+16.912%	2	4,368	-65.409%
2026-02-17	1.3600	1.3600	1.3600	1.3600	-8.725%	2	4,370	-59.559%
2026-02-12	1.4900	1.4900	1.4900	1.4900	-29.048%	100	4,370	-63.087%
2026-02-05	2.0900	2.1000	2.0900	2.1000	+64.063%	3	4,350	-73.810%
2026-02-02	1.5900	1.6200	1.2800	1.2800	-6.569%	638	4,348	-57.031%
2026-01-30	1.5400	1.7100	1.3300	1.3700	+107.576%	35	4,051	-59.854%
2026-01-26	0.6600	0.6600	0.6600	0.6600	+3.125%	1	4,021	-16.667%
2026-01-23	0.6200	0.6400	0.6200	0.6400	+4.918%	17	4,020	-14.063%
2026-01-22	0.6100	0.6100	0.6100	0.6100	-25.610%	2	4,028	-9.836%
2026-01-20	0.8200	0.8200	0.8200	0.8200	-23.364%	3	4,026	-32.927%
2026-01-16	1.0900	1.0900	1.0700	1.0700	+16.304%	3	4,028	-48.598%
2026-01-15	0.9200	0.9200	0.9200	0.9200	+1.099%	4	4,028	-40.217%
2026-01-13	0.9000	0.9100	0.9000	0.9100	-7.143%	4	4,028	-39.560%
2026-01-09	0.9900	0.9900	0.9800	0.9800	-30.000%	2	4,031	-43.878%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-11.950%	2	4,033	-60.714%
2025-12-31	1.4300	1.5900	1.4300	1.5900	+22.308%	2	4,035	-65.409%
2025-12-30	1.2800	1.3300	1.2800	1.3000	-14.474%	103	4,035	-57.692%
2025-12-26	1.4700	1.5200	1.4700	1.5200	+8.571%	3	4,040	-63.816%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+2.190%	5	4,041	-60.714%
2025-12-22	1.3700	1.3700	1.3700	1.3700	-8.054%	1	4,042	-59.854%
2025-12-19	1.4900	1.4900	1.4900	1.4900	-5.096%	1	4,042	-63.087%
2025-12-18	1.5700	1.5700	1.5700	1.5700	-14.674%	2	4,042	-64.968%
2025-12-12	1.8400	1.8400	1.8400	1.8400	+5.747%	5	4,042	-70.109%
2025-12-11	1.8500	1.8500	1.7400	1.7400	-17.536%	17	4,040	-68.391%
2025-12-10	2.1100	2.1100	2.1100	2.1100	-9.442%	1	4,056	-73.934%
2025-12-08	2.3300	2.3300	2.3300	2.3300	-14.652%	6	4,056	-76.395%
2025-12-04	2.7300	2.7300	2.7300	2.7300	-2.151%	5	4,050	-79.853%
2025-12-02	3.0400	3.0400	2.7900	2.7900	-5.102%	20	4,048	-80.287%
2025-12-01	3.0500	3.0500	2.9400	2.9400	-23.636%	6	4,032	-81.293%
2025-11-25	3.9100	3.9100	3.8500	3.8500	-11.494%	3	4,026	-85.714%
2025-11-21	4.3500	4.3500	4.3500	4.3500	+6.880%	1	4,026	-87.356%
2025-11-17	4.1200	4.1200	4.0700	4.0700	+10.000%	11	4,027	-86.486%
2025-11-13	3.7000	3.7000	3.7000	3.7000	+0.543%	1	4,038	-85.135%
2025-11-12	3.7100	3.7100	3.6800	3.6800	-18.222%	3	4,037	-85.054%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-5.263%	1	4,040	-87.778%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+3.261%	3	4,039	-88.421%
2025-10-30	4.7000	4.7000	4.6000	4.6000	-9.804%	5	4,036	-88.043%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-5.028%	390	4,036	-89.216%
2025-10-28	5.3500	5.3700	5.3500	5.3700	-1.468%	7	4,059	-89.758%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+1.869%	1	4,058	-89.908%
2025-10-24	5.3500	5.3500	5.3500	5.3500	+9.184%	1	4,058	-89.720%
2025-10-23	4.6800	4.9000	4.6800	4.9000	-4.854%	2	4,059	-88.776%
2025-10-22	5.6500	5.6500	5.1500	5.1500	-10.435%	828	4,058	-89.320%
2025-10-21	5.4500	5.7500	5.4500	5.7500	+22.340%	5	3,290	-90.435%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-2.287%	1	3,290	-88.298%
2025-10-17	4.5000	4.9400	4.5000	4.8100	+22.081%	15	3,289	-88.565%
2025-10-16	4.2000	4.2000	3.9400	3.9400	-14.348%	2	3,279	-86.041%
2025-10-15	4.6000	4.6000	4.6000	4.6000	0.000%	10	3,278	-88.043%
2025-10-13	4.6000	4.6000	4.6000	4.6000	-6.122%	10	3,285	-88.043%
2025-10-09	4.9000	4.9000	4.9000	4.9000	-2.000%	3	3,285	-88.776%
2025-10-07	5.0000	5.0000	5.0000	5.0000	+1.010%	1	3,285	-89.000%
2025-10-06	4.8500	4.9500	4.8300	4.9500	-16.807%	3,314	3,286	-88.889%
2025-10-02	5.9500	5.9500	5.9400	5.9500	+12.476%	5	58	-90.756%
2025-10-01	5.2800	5.2900	5.2800	5.2900	-4.340%	5	58	-89.603%
2025-09-29	5.5300	5.5300	5.5300	5.5300	-26.463%	40	58	-90.054%
2025-09-16	7.5200	7.5200	7.5200	7.5200	-4.204%	43	38	-92.686%
2025-09-12	7.8500	7.8500	7.8500	7.8500	0.000%	43	43	-92.994%