Dark

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

Expired

Sep 17, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	-66.667%	1	11,521	0.000%
2026-09-16	0.0100	0.0300	0.0100	0.0300	+200.000%	19	11,521	-66.667%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	14	11,530	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	45	11,528	0.000%
2026-09-11	0.0100	0.0200	0.0100	0.0100	-50.000%	222	11,531	0.000%
2026-09-10	0.0200	0.0200	0.0100	0.0200	+100.000%	3	11,332	-50.000%
2026-09-09	0.0200	0.0200	0.0100	0.0100	-50.000%	137	11,335	0.000%
2026-09-08	0.0200	0.0300	0.0200	0.0200	-50.000%	6	11,462	-50.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+100.000%	1	11,465	-75.000%
2026-09-03	0.0400	0.0400	0.0200	0.0200	-50.000%	7	11,465	-50.000%
2026-09-02	0.0500	0.0500	0.0200	0.0400	0.000%	15	11,467	-75.000%
2026-09-01	0.0400	0.0600	0.0400	0.0400	+33.333%	49	11,476	-75.000%
2026-08-31	0.0400	0.0400	0.0300	0.0300	-40.000%	72	11,481	-66.667%
2026-08-28	0.0400	0.0500	0.0200	0.0500	+25.000%	269	11,526	-80.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	+33.333%	7	11,419	-75.000%
2026-08-26	0.0500	0.0500	0.0300	0.0300	-40.000%	56	11,419	-66.667%
2026-08-25	0.0600	0.0600	0.0300	0.0500	0.000%	46	11,459	-80.000%
2026-08-24	0.0500	0.0700	0.0500	0.0500	-28.571%	21	11,463	-80.000%
2026-08-21	0.0800	0.0800	0.0500	0.0700	-12.500%	121	11,478	-85.714%
2026-08-20	0.1000	0.1000	0.0800	0.0800	-20.000%	40	11,510	-87.500%
2026-08-19	0.1100	0.1200	0.0900	0.1000	-23.077%	447	11,567	-90.000%
2026-08-18	0.1200	0.1500	0.1100	0.1300	+8.333%	187	11,637	-92.308%
2026-08-17	0.1000	0.1300	0.1000	0.1200	-7.692%	63	11,558	-91.667%
2026-08-14	0.1300	0.1500	0.1200	0.1300	-7.143%	79	11,568	-92.308%
2026-08-13	0.1600	0.1700	0.1300	0.1400	-12.500%	57	11,598	-92.857%
2026-08-12	0.1600	0.1700	0.1500	0.1600	-11.111%	125	11,619	-93.750%
2026-08-11	0.1800	0.1800	0.1500	0.1800	-5.263%	66	11,642	-94.444%
2026-08-10	0.3300	0.3300	0.1500	0.1900	-13.636%	197	11,612	-94.737%
2026-08-07	0.2400	0.2500	0.2100	0.2200	-31.250%	189	11,646	-95.455%
2026-08-06	0.3500	0.3600	0.3200	0.3200	-8.571%	324	11,610	-96.875%
2026-08-05	0.4000	0.4300	0.3400	0.3500	-36.364%	183	11,494	-97.143%
2026-08-04	0.5700	0.6000	0.5000	0.5500	-20.290%	420	11,554	-98.182%
2026-08-03	0.9300	0.9500	0.6900	0.6900	-8.000%	342	11,277	-98.551%
2026-07-31	0.8400	0.9400	0.7300	0.7500	+7.143%	204	11,285	-98.667%
2026-07-30	0.8600	0.8600	0.7000	0.7000	-17.647%	124	11,212	-98.571%
2026-07-29	0.9800	1.0500	0.7200	0.8500	-11.458%	177	11,171	-98.824%
2026-07-28	0.9900	1.0400	0.9300	0.9600	+18.519%	468	11,033	-98.958%
2026-07-27	0.8000	0.8500	0.7700	0.8100	-12.903%	47	10,928	-98.765%
2026-07-24	0.9700	0.9700	0.8400	0.9300	-14.679%	25	10,919	-98.925%
2026-07-23	1.0300	1.1200	1.0100	1.0900	+39.744%	143	10,914	-99.083%
2026-07-22	0.7800	0.7800	0.7100	0.7800	-13.333%	224	10,904	-98.718%
2026-07-21	1.0200	1.0300	0.8700	0.9000	-32.836%	273	10,835	-98.889%
2026-07-20	1.3000	1.3400	1.2300	1.3400	-8.219%	151	10,935	-99.254%
2026-07-17	1.5500	1.7000	1.4100	1.4600	-4.575%	667	10,932	-99.315%
2026-07-16	1.1600	1.5700	1.1600	1.5300	+34.211%	548	10,544	-99.346%
2026-07-15	1.0000	1.3000	1.0000	1.1400	+14.000%	137	10,476	-99.123%
2026-07-14	0.9300	1.0000	0.9000	1.0000	-17.355%	262	10,542	-99.000%
2026-07-13	1.0000	1.2200	1.0000	1.2100	+32.967%	657	10,592	-99.174%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-4.211%	200	10,503	-98.901%
2026-07-09	1.0100	1.0100	0.9300	0.9500	-26.357%	16	10,303	-98.947%
2026-07-08	1.2500	1.5000	1.2000	1.2900	+35.789%	73	10,309	-99.225%
2026-07-07	0.8400	1.0300	0.8400	0.9500	+18.750%	501	10,565	-98.947%
2026-07-06	0.8400	0.8800	0.8000	0.8000	-17.526%	12	10,547	-98.750%
2026-07-02	1.0000	1.0300	0.9000	0.9700	-19.167%	537	10,571	-98.969%
2026-07-01	1.3200	1.3200	1.1200	1.2000	-4.762%	296	10,571	-99.167%
2026-06-30	1.4100	1.4100	1.2000	1.2600	-19.745%	4,604	10,906	-99.206%
2026-06-29	1.5500	1.7400	1.5000	1.5700	+6.081%	150	8,400	-99.363%
2026-06-26	1.5800	1.5800	1.4600	1.4800	-12.941%	164	8,380	-99.324%
2026-06-25	1.6300	1.8300	1.5900	1.7000	-15.000%	800	8,241	-99.412%
2026-06-24	1.5600	2.2600	1.4200	2.0000	+88.679%	2,141	8,265	-99.500%
2026-06-23	0.9800	1.1100	0.9800	1.0600	+49.296%	148	8,029	-99.057%
2026-06-22	0.6500	0.7100	0.6400	0.7100	0.000%	708	8,028	-98.592%
2026-06-18	0.6100	0.7300	0.6100	0.7100	+33.962%	512	7,538	-98.592%
2026-06-17	0.4600	0.5300	0.4400	0.5300	+20.455%	19	7,538	-98.113%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-10.204%	1	7,538	-97.727%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-31.944%	503	7,024	-97.959%
2026-06-12	0.8100	0.8100	0.7100	0.7200	-10.000%	21	7,024	-98.611%
2026-06-11	1.1100	1.1100	0.8000	0.8000	-31.034%	15	7,024	-98.750%
2026-06-10	0.9600	1.1600	0.9300	1.1600	+36.471%	526	7,026	-99.138%
2026-06-09	0.6700	0.9300	0.6700	0.8500	+51.786%	192	7,014	-98.824%
2026-06-08	0.5800	0.5800	0.5600	0.5600	-9.677%	64	6,994	-98.214%
2026-06-05	0.4500	0.6200	0.4500	0.6200	+87.879%	544	7,015	-98.387%
2026-06-04	0.3300	0.3300	0.3300	0.3300	-13.158%	4	6,502	-96.970%
2026-06-03	0.3800	0.4000	0.3700	0.3800	+11.765%	5	6,502	-97.368%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-12.821%	1	6,501	-97.059%
2026-06-01	0.3900	0.3900	0.3900	0.3900	+2.632%	1	6,501	-97.436%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-15.556%	350	6,500	-97.368%
2026-05-28	0.4400	0.4500	0.4400	0.4500	+2.273%	103	6,500	-97.778%
2026-05-27	0.4800	0.4800	0.4400	0.4400	+4.762%	9	6,397	-97.727%
2026-05-26	0.4300	0.4600	0.4200	0.4200	-12.500%	205	6,400	-97.619%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-5.882%	20	6,198	-97.917%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-22.727%	53	6,178	-98.039%
2026-05-19	0.6700	0.6700	0.6500	0.6600	+8.197%	105	6,178	-98.485%
2026-05-18	0.6400	0.6500	0.6100	0.6100	-10.294%	64	6,192	-98.361%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+38.776%	2	6,192	-98.529%
2026-05-14	0.4800	0.4900	0.4800	0.4900	-5.769%	58	6,036	-97.959%
2026-05-13	0.5000	0.5300	0.5000	0.5200	0.000%	15	6,033	-98.077%
2026-05-11	0.4700	0.5200	0.4700	0.5200	+6.122%	33	6,033	-98.077%
2026-05-08	0.5100	0.5100	0.4900	0.4900	+4.255%	127	6,046	-97.959%
2026-05-07	0.4700	0.4700	0.4700	0.4700	-11.321%	3	5,944	-97.872%
2026-05-06	0.5300	0.5300	0.5300	0.5300	-17.188%	2	5,945	-98.113%
2026-05-05	0.6400	0.6400	0.6400	0.6400	+3.226%	1	5,945	-98.438%
2026-05-04	0.6400	0.6400	0.6000	0.6200	+14.815%	8	5,946	-98.387%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-20.588%	1	5,943	-98.148%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-11.688%	2	5,943	-98.529%
2026-04-29	0.7500	0.7700	0.7500	0.7700	+13.235%	16	5,943	-98.701%
2026-04-27	0.7100	0.7100	0.6800	0.6800	-5.556%	2	5,933	-98.529%
2026-04-24	0.8200	0.8200	0.7200	0.7200	-10.000%	6	5,933	-98.611%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+9.589%	1	5,935	-98.750%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-9.877%	2	5,935	-98.630%
2026-04-21	0.6900	0.8100	0.6900	0.8100	+12.500%	3	5,938	-98.765%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+1.408%	2	5,938	-98.611%
2026-04-17	0.6900	0.7100	0.6800	0.7100	-13.415%	206	5,938	-98.592%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-9.890%	11	5,935	-98.780%
2026-04-15	0.9000	0.9100	0.8900	0.9100	-3.191%	6	5,935	-98.901%
2026-04-14	0.9300	0.9400	0.9300	0.9400	-16.814%	4	5,937	-98.936%
2026-04-10	1.1700	1.1700	1.1300	1.1300	-19.858%	3	5,937	-99.115%
2026-04-09	1.4100	1.4100	1.4100	1.4100	-3.425%	1	5,938	-99.291%
2026-04-08	1.4000	1.4600	1.4000	1.4600	-23.158%	202	5,939	-99.315%
2026-04-07	1.9800	1.9800	1.9000	1.9000	+4.396%	22	5,740	-99.474%
2026-04-06	1.8200	1.8200	1.8200	1.8200	-7.614%	1	5,744	-99.451%
2026-04-02	1.9700	1.9700	1.9700	1.9700	+15.205%	1	5,787	-99.492%
2026-04-01	1.7200	1.7200	1.6500	1.7100	-11.399%	15	5,787	-99.415%
2026-03-31	2.1100	2.1100	1.9300	1.9300	-25.769%	5	5,787	-99.482%
2026-03-27	2.6400	2.6400	2.6000	2.6000	-5.455%	2,251	5,787	-99.615%
2026-03-26	2.3500	2.7500	2.3500	2.7500	+37.500%	315	6,555	-99.636%
2026-03-25	1.9000	2.0000	1.9000	2.0000	-15.612%	2	6,601	-99.500%
2026-03-24	2.3700	2.3700	2.3700	2.3700	0.000%	1	6,601	-99.578%
2026-03-23	2.0800	2.4200	2.0800	2.3700	+26.064%	70	6,600	-99.578%
2026-03-20	2.1000	2.1000	1.8800	1.8800	+6.215%	1,001	6,579	-99.468%
2026-03-19	2.0200	2.0300	1.7700	1.7700	+35.115%	61	6,578	-99.435%
2026-03-18	1.3100	1.3100	1.3100	1.3100	+1.550%	4	6,579	-99.237%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-14.570%	3	6,575	-99.225%
2026-03-13	1.5700	1.5800	1.5100	1.5100	+14.394%	701	6,575	-99.338%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+3.937%	2	5,966	-99.242%
2026-03-10	1.2700	1.2700	1.2700	1.2700	-2.308%	15	5,968	-99.213%
2026-03-09	1.3800	1.3800	1.3000	1.3000	-19.753%	4	5,961	-99.231%
2026-03-05	1.6200	1.6200	1.6200	1.6200	-2.410%	2	6,034	-99.383%
2026-03-04	1.6600	1.6600	1.6600	1.6600	-10.270%	1	6,034	-99.398%
2026-03-03	2.2400	2.2400	1.8500	1.8500	+17.089%	2	6,034	-99.459%
2026-03-02	1.6200	1.6700	1.5500	1.5800	+3.268%	1,600	6,034	-99.367%
2026-02-27	1.5800	1.5800	1.5300	1.5300	-6.707%	51	4,744	-99.346%
2026-02-25	1.5000	1.6400	1.5000	1.6400	-16.751%	41	4,652	-99.390%
2026-02-24	1.9700	1.9700	1.9700	1.9700	-19.592%	1	4,652	-99.492%
2026-02-23	2.0900	2.4500	2.0900	2.4500	+57.051%	160	4,652	-99.592%
2026-02-20	1.6600	1.6600	1.5600	1.5600	+4.698%	5	4,623	-99.359%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-1.974%	1	4,621	-99.329%
2026-02-18	1.4000	1.5200	1.4000	1.5200	+1.333%	15	4,621	-99.342%
2026-02-17	1.6400	1.6400	1.5000	1.5000	+21.951%	8	4,606	-99.333%
2026-02-13	1.2700	1.2700	1.1600	1.2300	-41.981%	308	4,468	-99.187%
2026-02-06	2.1200	2.1200	2.1100	2.1200	+2.913%	31	4,468	-99.528%
2026-02-05	2.0700	2.5400	2.0600	2.0600	+52.593%	76	4,442	-99.515%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-17.178%	40	4,461	-99.259%
2026-02-03	1.3500	1.6300	1.3500	1.6300	+9.396%	71	4,461	-99.387%
2026-02-02	1.7300	1.8300	1.4900	1.4900	-1.974%	129	4,490	-99.329%
2026-01-30	1.1900	1.9500	1.1900	1.5200	+55.102%	120	4,507	-99.342%
2026-01-29	0.9200	0.9800	0.9200	0.9800	+27.273%	3	4,549	-98.980%
2026-01-27	0.7900	0.7900	0.7600	0.7700	+6.944%	89	4,548	-98.701%
2026-01-26	0.7200	0.8000	0.6900	0.7200	+5.882%	123	4,489	-98.611%
2026-01-23	0.6800	0.6800	0.6600	0.6800	-4.225%	20	4,462	-98.529%
2026-01-22	0.8000	0.8000	0.7100	0.7100	-22.826%	35	4,456	-98.592%
2026-01-21	0.8900	0.9200	0.8900	0.9200	+1.099%	11	4,445	-98.913%
2026-01-20	0.9300	0.9400	0.9000	0.9100	-26.016%	83	4,445	-98.901%
2026-01-16	1.1200	1.2400	1.1200	1.2300	+9.821%	36	4,471	-99.187%
2026-01-15	1.1400	1.1400	1.1200	1.1200	+12.000%	50	4,471	-99.107%
2026-01-14	1.0300	1.0600	1.0000	1.0000	-2.913%	17	4,466	-99.000%
2026-01-13	1.0100	1.0300	1.0100	1.0300	+5.102%	9	4,463	-99.029%
2026-01-12	1.0100	1.0100	0.9800	0.9800	-12.500%	65	4,464	-98.980%
2026-01-09	1.1100	1.1200	1.1100	1.1200	-11.111%	12	4,513	-99.107%
2026-01-08	1.3200	1.3200	1.2600	1.2600	-8.029%	13	4,513	-99.206%
2026-01-07	1.3500	1.3700	1.3500	1.3700	+3.008%	30	4,522	-99.270%
2026-01-05	1.2900	1.3700	1.2500	1.3300	-18.405%	19	4,542	-99.248%
2026-01-02	1.6100	1.6300	1.5700	1.6300	-1.807%	75	4,548	-99.387%
2025-12-31	1.5800	1.6600	1.5700	1.6600	+15.278%	2,270	2,442	-99.398%
2025-12-30	1.4900	1.4900	1.4200	1.4400	-11.111%	53	2,442	-99.306%
2025-12-29	1.8900	1.9400	1.5800	1.6200	-3.571%	88	2,473	-99.383%
2025-12-26	1.5300	1.6800	1.5000	1.6800	+1.818%	120	2,472	-99.405%
2025-12-24	1.5300	1.7000	1.5300	1.6500	+5.769%	170	2,400	-99.394%
2025-12-23	1.4700	1.6200	1.4700	1.5600	-1.266%	609	2,400	-99.359%
2025-12-22	1.5500	1.6000	1.5100	1.5800	-7.602%	83	2,635	-99.367%
2025-12-19	1.6800	1.7200	1.6800	1.7100	-6.044%	18	2,713	-99.415%
2025-12-18	1.7800	1.8500	1.7800	1.8200	+4.000%	18	2,721	-99.451%
2025-12-17	1.7700	1.7900	1.7400	1.7500	-5.914%	115	2,725	-99.429%
2025-12-16	1.9300	1.9300	1.8600	1.8600	-3.627%	12	2,798	-99.462%
2025-12-15	2.0500	2.0500	1.9200	1.9300	-9.813%	43	2,798	-99.482%
2025-12-12	1.9100	2.2500	1.9100	2.1400	+8.629%	244	2,819	-99.533%
2025-12-11	2.1800	2.1800	1.9400	1.9700	-19.592%	965	2,598	-99.492%
2025-12-10	2.4500	2.4500	2.4500	2.4500	-4.297%	1	1,872	-99.592%
2025-12-09	2.5900	2.5900	2.5400	2.5600	-7.914%	1,514	1,871	-99.609%
2025-12-08	2.7200	2.7800	2.7200	2.7800	-8.251%	4	367	-99.640%
2025-12-04	3.1000	3.1000	3.0300	3.0300	-12.174%	5	365	-99.670%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-15.854%	3	361	-99.710%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-11.828%	2	363	-99.756%
2025-11-25	4.6500	4.6500	4.6500	4.6500	-7.921%	3	363	-99.785%
2025-11-21	5.2000	5.2000	5.0500	5.0500	+7.447%	6	363	-99.802%
2025-11-20	4.6500	4.7000	4.6500	4.7000	+11.905%	3	367	-99.787%
2025-11-12	4.0000	4.2000	4.0000	4.2000	-9.677%	6	368	-99.762%
2025-11-10	4.8000	4.8000	4.6500	4.6500	-11.597%	3	362	-99.785%
2025-11-07	5.2600	5.2600	5.2600	5.2600	-6.903%	3	361	-99.810%
2025-11-04	5.6500	5.6500	5.6500	5.6500	+6.004%	38	361	-99.823%
2025-10-30	5.3300	5.3300	5.1000	5.3300	-1.296%	9	327	-99.812%
2025-10-29	5.8500	5.8500	5.4000	5.4000	-7.692%	4	325	-99.815%
2025-10-28	6.2500	6.2500	5.8500	5.8500	-8.736%	4	325	-99.829%
2025-10-27	6.2000	6.4200	6.2000	6.4100	+14.464%	11	324	-99.844%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-3.282%	1	324	-99.821%
2025-10-22	5.7700	5.7900	5.7700	5.7900	-4.298%	2	325	-99.827%
2025-10-21	6.0500	6.0500	6.0500	6.0500	+34.146%	1	323	-99.835%
2025-10-16	4.5500	4.7000	4.5000	4.5100	-5.451%	311	323	-99.778%
2025-10-15	4.8000	4.8000	4.7700	4.7700	-6.471%	11	29	-99.790%
2025-10-14	4.7500	5.1000	4.7500	5.1000	-0.391%	6	24	-99.804%
2025-10-13	5.2200	5.2200	5.1200	5.1200	-13.073%	10	23	-99.805%
2025-10-10	5.8900	5.8900	5.8900	5.8900	-6.508%	1	20	-99.830%
2025-10-09	5.0000	6.3000	5.0000	6.3000	+15.809%	4	21	-99.841%
2025-10-08	5.4200	5.4400	5.4200	5.4400	-1.091%	2	19	-99.816%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-5.172%	1	19	-99.818%
2025-10-03	5.7900	5.8000	5.7900	5.8000	-5.383%	2	20	-99.828%
2025-09-29	6.2000	6.2000	6.1300	6.1300	-5.692%	13	19	-99.837%
2025-09-26	6.4000	6.5000	6.4000	6.5000	-8.062%	2	6	-99.846%
2025-09-25	7.1000	7.1000	7.0700	7.0700	-8.301%	2	5	-99.859%
2025-09-22	7.7100	7.7100	7.7100	7.7100	-23.663%	2	3	-99.870%
2025-08-29	10.1000	10.1000	10.1000	10.1000	0.000%	1	0	-99.901%