Dark

SLV20260918P45
SLV Sep 18 2026 45.00 Put (SLV260918P00045000)
option OPRA

EOD

Jul 30, 2026

0.7000-17.647%(-0.1500)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8600	0.8600	0.7000	0.7000	-17.647%	124	11,212	0.000%
2026-07-29	0.9800	1.0500	0.7200	0.8500	-11.458%	177	11,171	-17.647%
2026-07-28	0.9900	1.0400	0.9300	0.9600	+18.519%	468	11,033	-27.083%
2026-07-27	0.8000	0.8500	0.7700	0.8100	-12.903%	47	10,928	-13.580%
2026-07-24	0.9700	0.9700	0.8400	0.9300	-14.679%	25	10,919	-24.731%
2026-07-23	1.0300	1.1200	1.0100	1.0900	+39.744%	143	10,914	-35.780%
2026-07-22	0.7800	0.7800	0.7100	0.7800	-13.333%	224	10,904	-10.256%
2026-07-21	1.0200	1.0300	0.8700	0.9000	-32.836%	273	10,835	-22.222%
2026-07-20	1.3000	1.3400	1.2300	1.3400	-8.219%	151	10,935	-47.761%
2026-07-17	1.5500	1.7000	1.4100	1.4600	-4.575%	667	10,932	-52.055%
2026-07-16	1.1600	1.5700	1.1600	1.5300	+34.211%	548	10,544	-54.248%
2026-07-15	1.0000	1.3000	1.0000	1.1400	+14.000%	137	10,476	-38.596%
2026-07-14	0.9300	1.0000	0.9000	1.0000	-17.355%	262	10,542	-30.000%
2026-07-13	1.0000	1.2200	1.0000	1.2100	+32.967%	657	10,592	-42.149%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-4.211%	200	10,503	-23.077%
2026-07-09	1.0100	1.0100	0.9300	0.9500	-26.357%	16	10,303	-26.316%
2026-07-08	1.2500	1.5000	1.2000	1.2900	+35.789%	73	10,309	-45.736%
2026-07-07	0.8400	1.0300	0.8400	0.9500	+18.750%	501	10,565	-26.316%
2026-07-06	0.8400	0.8800	0.8000	0.8000	-17.526%	12	10,547	-12.500%
2026-07-02	1.0000	1.0300	0.9000	0.9700	-19.167%	537	10,571	-27.835%
2026-07-01	1.3200	1.3200	1.1200	1.2000	-4.762%	296	10,571	-41.667%
2026-06-30	1.4100	1.4100	1.2000	1.2600	-19.745%	4,604	10,906	-44.444%
2026-06-29	1.5500	1.7400	1.5000	1.5700	+6.081%	150	8,400	-55.414%
2026-06-26	1.5800	1.5800	1.4600	1.4800	-12.941%	164	8,380	-52.703%
2026-06-25	1.6300	1.8300	1.5900	1.7000	-15.000%	800	8,241	-58.824%
2026-06-24	1.5600	2.2600	1.4200	2.0000	+88.679%	2,141	8,265	-65.000%
2026-06-23	0.9800	1.1100	0.9800	1.0600	+49.296%	148	8,029	-33.962%
2026-06-22	0.6500	0.7100	0.6400	0.7100	0.000%	708	8,028	-1.408%
2026-06-18	0.6100	0.7300	0.6100	0.7100	+33.962%	512	7,538	-1.408%
2026-06-17	0.4600	0.5300	0.4400	0.5300	+20.455%	19	7,538	+32.075%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-10.204%	1	7,538	+59.091%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-31.944%	503	7,024	+42.857%
2026-06-12	0.8100	0.8100	0.7100	0.7200	-10.000%	21	7,024	-2.778%
2026-06-11	1.1100	1.1100	0.8000	0.8000	-31.034%	15	7,024	-12.500%
2026-06-10	0.9600	1.1600	0.9300	1.1600	+36.471%	526	7,026	-39.655%
2026-06-09	0.6700	0.9300	0.6700	0.8500	+51.786%	192	7,014	-17.647%
2026-06-08	0.5800	0.5800	0.5600	0.5600	-9.677%	64	6,994	+25.000%
2026-06-05	0.4500	0.6200	0.4500	0.6200	+87.879%	544	7,015	+12.903%
2026-06-04	0.3300	0.3300	0.3300	0.3300	-13.158%	4	6,502	+112.121%
2026-06-03	0.3800	0.4000	0.3700	0.3800	+11.765%	5	6,502	+84.211%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-12.821%	1	6,501	+105.882%
2026-06-01	0.3900	0.3900	0.3900	0.3900	+2.632%	1	6,501	+79.487%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-15.556%	350	6,500	+84.211%
2026-05-28	0.4400	0.4500	0.4400	0.4500	+2.273%	103	6,500	+55.556%
2026-05-27	0.4800	0.4800	0.4400	0.4400	+4.762%	9	6,397	+59.091%
2026-05-26	0.4300	0.4600	0.4200	0.4200	-12.500%	205	6,400	+66.667%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-5.882%	20	6,198	+45.833%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-22.727%	53	6,178	+37.255%
2026-05-19	0.6700	0.6700	0.6500	0.6600	+8.197%	105	6,178	+6.061%
2026-05-18	0.6400	0.6500	0.6100	0.6100	-10.294%	64	6,192	+14.754%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+38.776%	2	6,192	+2.941%
2026-05-14	0.4800	0.4900	0.4800	0.4900	-5.769%	58	6,036	+42.857%
2026-05-13	0.5000	0.5300	0.5000	0.5200	0.000%	15	6,033	+34.615%
2026-05-11	0.4700	0.5200	0.4700	0.5200	+6.122%	33	6,033	+34.615%
2026-05-08	0.5100	0.5100	0.4900	0.4900	+4.255%	127	6,046	+42.857%
2026-05-07	0.4700	0.4700	0.4700	0.4700	-11.321%	3	5,944	+48.936%
2026-05-06	0.5300	0.5300	0.5300	0.5300	-17.188%	2	5,945	+32.075%
2026-05-05	0.6400	0.6400	0.6400	0.6400	+3.226%	1	5,945	+9.375%
2026-05-04	0.6400	0.6400	0.6000	0.6200	+14.815%	8	5,946	+12.903%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-20.588%	1	5,943	+29.630%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-11.688%	2	5,943	+2.941%
2026-04-29	0.7500	0.7700	0.7500	0.7700	+13.235%	16	5,943	-9.091%
2026-04-27	0.7100	0.7100	0.6800	0.6800	-5.556%	2	5,933	+2.941%
2026-04-24	0.8200	0.8200	0.7200	0.7200	-10.000%	6	5,933	-2.778%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+9.589%	1	5,935	-12.500%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-9.877%	2	5,935	-4.110%
2026-04-21	0.6900	0.8100	0.6900	0.8100	+12.500%	3	5,938	-13.580%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+1.408%	2	5,938	-2.778%
2026-04-17	0.6900	0.7100	0.6800	0.7100	-13.415%	206	5,938	-1.408%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-9.890%	11	5,935	-14.634%
2026-04-15	0.9000	0.9100	0.8900	0.9100	-3.191%	6	5,935	-23.077%
2026-04-14	0.9300	0.9400	0.9300	0.9400	-16.814%	4	5,937	-25.532%
2026-04-10	1.1700	1.1700	1.1300	1.1300	-19.858%	3	5,937	-38.053%
2026-04-09	1.4100	1.4100	1.4100	1.4100	-3.425%	1	5,938	-50.355%
2026-04-08	1.4000	1.4600	1.4000	1.4600	-23.158%	202	5,939	-52.055%
2026-04-07	1.9800	1.9800	1.9000	1.9000	+4.396%	22	5,740	-63.158%
2026-04-06	1.8200	1.8200	1.8200	1.8200	-7.614%	1	5,744	-61.538%
2026-04-02	1.9700	1.9700	1.9700	1.9700	+15.205%	1	5,787	-64.467%
2026-04-01	1.7200	1.7200	1.6500	1.7100	-11.399%	15	5,787	-59.064%
2026-03-31	2.1100	2.1100	1.9300	1.9300	-25.769%	5	5,787	-63.731%
2026-03-27	2.6400	2.6400	2.6000	2.6000	-5.455%	2,251	5,787	-73.077%
2026-03-26	2.3500	2.7500	2.3500	2.7500	+37.500%	315	6,555	-74.545%
2026-03-25	1.9000	2.0000	1.9000	2.0000	-15.612%	2	6,601	-65.000%
2026-03-24	2.3700	2.3700	2.3700	2.3700	0.000%	1	6,601	-70.464%
2026-03-23	2.0800	2.4200	2.0800	2.3700	+26.064%	70	6,600	-70.464%
2026-03-20	2.1000	2.1000	1.8800	1.8800	+6.215%	1,001	6,579	-62.766%
2026-03-19	2.0200	2.0300	1.7700	1.7700	+35.115%	61	6,578	-60.452%
2026-03-18	1.3100	1.3100	1.3100	1.3100	+1.550%	4	6,579	-46.565%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-14.570%	3	6,575	-45.736%
2026-03-13	1.5700	1.5800	1.5100	1.5100	+14.394%	701	6,575	-53.642%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+3.937%	2	5,966	-46.970%
2026-03-10	1.2700	1.2700	1.2700	1.2700	-2.308%	15	5,968	-44.882%
2026-03-09	1.3800	1.3800	1.3000	1.3000	-19.753%	4	5,961	-46.154%
2026-03-05	1.6200	1.6200	1.6200	1.6200	-2.410%	2	6,034	-56.790%
2026-03-04	1.6600	1.6600	1.6600	1.6600	-10.270%	1	6,034	-57.831%
2026-03-03	2.2400	2.2400	1.8500	1.8500	+17.089%	2	6,034	-62.162%
2026-03-02	1.6200	1.6700	1.5500	1.5800	+3.268%	1,600	6,034	-55.696%
2026-02-27	1.5800	1.5800	1.5300	1.5300	-6.707%	51	4,744	-54.248%
2026-02-25	1.5000	1.6400	1.5000	1.6400	-16.751%	41	4,652	-57.317%
2026-02-24	1.9700	1.9700	1.9700	1.9700	-19.592%	1	4,652	-64.467%
2026-02-23	2.0900	2.4500	2.0900	2.4500	+57.051%	160	4,652	-71.429%
2026-02-20	1.6600	1.6600	1.5600	1.5600	+4.698%	5	4,623	-55.128%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-1.974%	1	4,621	-53.020%
2026-02-18	1.4000	1.5200	1.4000	1.5200	+1.333%	15	4,621	-53.947%
2026-02-17	1.6400	1.6400	1.5000	1.5000	+21.951%	8	4,606	-53.333%
2026-02-13	1.2700	1.2700	1.1600	1.2300	-41.981%	308	4,468	-43.089%
2026-02-06	2.1200	2.1200	2.1100	2.1200	+2.913%	31	4,468	-66.981%
2026-02-05	2.0700	2.5400	2.0600	2.0600	+52.593%	76	4,442	-66.019%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-17.178%	40	4,461	-48.148%
2026-02-03	1.3500	1.6300	1.3500	1.6300	+9.396%	71	4,461	-57.055%
2026-02-02	1.7300	1.8300	1.4900	1.4900	-1.974%	129	4,490	-53.020%
2026-01-30	1.1900	1.9500	1.1900	1.5200	+55.102%	120	4,507	-53.947%
2026-01-29	0.9200	0.9800	0.9200	0.9800	+27.273%	3	4,549	-28.571%
2026-01-27	0.7900	0.7900	0.7600	0.7700	+6.944%	89	4,548	-9.091%
2026-01-26	0.7200	0.8000	0.6900	0.7200	+5.882%	123	4,489	-2.778%
2026-01-23	0.6800	0.6800	0.6600	0.6800	-4.225%	20	4,462	+2.941%
2026-01-22	0.8000	0.8000	0.7100	0.7100	-22.826%	35	4,456	-1.408%
2026-01-21	0.8900	0.9200	0.8900	0.9200	+1.099%	11	4,445	-23.913%
2026-01-20	0.9300	0.9400	0.9000	0.9100	-26.016%	83	4,445	-23.077%
2026-01-16	1.1200	1.2400	1.1200	1.2300	+9.821%	36	4,471	-43.089%
2026-01-15	1.1400	1.1400	1.1200	1.1200	+12.000%	50	4,471	-37.500%
2026-01-14	1.0300	1.0600	1.0000	1.0000	-2.913%	17	4,466	-30.000%
2026-01-13	1.0100	1.0300	1.0100	1.0300	+5.102%	9	4,463	-32.039%
2026-01-12	1.0100	1.0100	0.9800	0.9800	-12.500%	65	4,464	-28.571%
2026-01-09	1.1100	1.1200	1.1100	1.1200	-11.111%	12	4,513	-37.500%
2026-01-08	1.3200	1.3200	1.2600	1.2600	-8.029%	13	4,513	-44.444%
2026-01-07	1.3500	1.3700	1.3500	1.3700	+3.008%	30	4,522	-48.905%
2026-01-05	1.2900	1.3700	1.2500	1.3300	-18.405%	19	4,542	-47.368%
2026-01-02	1.6100	1.6300	1.5700	1.6300	-1.807%	75	4,548	-57.055%
2025-12-31	1.5800	1.6600	1.5700	1.6600	+15.278%	2,270	2,442	-57.831%
2025-12-30	1.4900	1.4900	1.4200	1.4400	-11.111%	53	2,442	-51.389%
2025-12-29	1.8900	1.9400	1.5800	1.6200	-3.571%	88	2,473	-56.790%
2025-12-26	1.5300	1.6800	1.5000	1.6800	+1.818%	120	2,472	-58.333%
2025-12-24	1.5300	1.7000	1.5300	1.6500	+5.769%	170	2,400	-57.576%
2025-12-23	1.4700	1.6200	1.4700	1.5600	-1.266%	609	2,400	-55.128%
2025-12-22	1.5500	1.6000	1.5100	1.5800	-7.602%	83	2,635	-55.696%
2025-12-19	1.6800	1.7200	1.6800	1.7100	-6.044%	18	2,713	-59.064%
2025-12-18	1.7800	1.8500	1.7800	1.8200	+4.000%	18	2,721	-61.538%
2025-12-17	1.7700	1.7900	1.7400	1.7500	-5.914%	115	2,725	-60.000%
2025-12-16	1.9300	1.9300	1.8600	1.8600	-3.627%	12	2,798	-62.366%
2025-12-15	2.0500	2.0500	1.9200	1.9300	-9.813%	43	2,798	-63.731%
2025-12-12	1.9100	2.2500	1.9100	2.1400	+8.629%	244	2,819	-67.290%
2025-12-11	2.1800	2.1800	1.9400	1.9700	-19.592%	965	2,598	-64.467%
2025-12-10	2.4500	2.4500	2.4500	2.4500	-4.297%	1	1,872	-71.429%
2025-12-09	2.5900	2.5900	2.5400	2.5600	-7.914%	1,514	1,871	-72.656%
2025-12-08	2.7200	2.7800	2.7200	2.7800	-8.251%	4	367	-74.820%
2025-12-04	3.1000	3.1000	3.0300	3.0300	-12.174%	5	365	-76.898%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-15.854%	3	361	-79.710%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-11.828%	2	363	-82.927%
2025-11-25	4.6500	4.6500	4.6500	4.6500	-7.921%	3	363	-84.946%
2025-11-21	5.2000	5.2000	5.0500	5.0500	+7.447%	6	363	-86.139%
2025-11-20	4.6500	4.7000	4.6500	4.7000	+11.905%	3	367	-85.106%
2025-11-12	4.0000	4.2000	4.0000	4.2000	-9.677%	6	368	-83.333%
2025-11-10	4.8000	4.8000	4.6500	4.6500	-11.597%	3	362	-84.946%
2025-11-07	5.2600	5.2600	5.2600	5.2600	-6.903%	3	361	-86.692%
2025-11-04	5.6500	5.6500	5.6500	5.6500	+6.004%	38	361	-87.611%
2025-10-30	5.3300	5.3300	5.1000	5.3300	-1.296%	9	327	-86.867%
2025-10-29	5.8500	5.8500	5.4000	5.4000	-7.692%	4	325	-87.037%
2025-10-28	6.2500	6.2500	5.8500	5.8500	-8.736%	4	325	-88.034%
2025-10-27	6.2000	6.4200	6.2000	6.4100	+14.464%	11	324	-89.080%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-3.282%	1	324	-87.500%
2025-10-22	5.7700	5.7900	5.7700	5.7900	-4.298%	2	325	-87.910%
2025-10-21	6.0500	6.0500	6.0500	6.0500	+34.146%	1	323	-88.430%
2025-10-16	4.5500	4.7000	4.5000	4.5100	-5.451%	311	323	-84.479%
2025-10-15	4.8000	4.8000	4.7700	4.7700	-6.471%	11	29	-85.325%
2025-10-14	4.7500	5.1000	4.7500	5.1000	-0.391%	6	24	-86.275%
2025-10-13	5.2200	5.2200	5.1200	5.1200	-13.073%	10	23	-86.328%
2025-10-10	5.8900	5.8900	5.8900	5.8900	-6.508%	1	20	-88.115%
2025-10-09	5.0000	6.3000	5.0000	6.3000	+15.809%	4	21	-88.889%
2025-10-08	5.4200	5.4400	5.4200	5.4400	-1.091%	2	19	-87.132%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-5.172%	1	19	-87.273%
2025-10-03	5.7900	5.8000	5.7900	5.8000	-5.383%	2	20	-87.931%
2025-09-29	6.2000	6.2000	6.1300	6.1300	-5.692%	13	19	-88.581%
2025-09-26	6.4000	6.5000	6.4000	6.5000	-8.062%	2	6	-89.231%
2025-09-25	7.1000	7.1000	7.0700	7.0700	-8.301%	2	5	-90.099%
2025-09-22	7.7100	7.7100	7.7100	7.7100	-23.663%	2	3	-90.921%
2025-08-29	10.1000	10.1000	10.1000	10.1000	0.000%	1	0	-93.069%