Dark

SLV20260918P46
SLV Sep 18 2026 46.00 Put (SLV260918P00046000)
option OPRA

Expired

Sep 14, 2026

0.0300+200.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0700	0.0700	0.0300	0.0300	+200.000%	6	3,967	0.000%
2026-09-10	0.0400	0.0400	0.0100	0.0100	-66.667%	1,843	3,967	+200.000%
2026-09-08	0.0300	0.0400	0.0200	0.0300	-25.000%	10	2,167	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	0.000%	2	2,168	-25.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	3	2,168	-25.000%
2026-09-02	0.0500	0.0600	0.0300	0.0500	0.000%	73	2,169	-40.000%
2026-09-01	0.0700	0.0700	0.0300	0.0500	+25.000%	1,506	2,333	-40.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-20.000%	2	839	-25.000%
2026-08-28	0.0500	0.0500	0.0200	0.0500	+66.667%	16	837	-40.000%
2026-08-27	0.0500	0.0500	0.0300	0.0300	-50.000%	7	841	0.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-14.286%	4	845	-50.000%
2026-08-24	0.0600	0.0800	0.0500	0.0700	+16.667%	9	848	-57.143%
2026-08-21	0.0700	0.0900	0.0600	0.0600	-33.333%	106	853	-50.000%
2026-08-20	0.1100	0.1100	0.0800	0.0900	-25.000%	12	864	-66.667%
2026-08-19	0.1200	0.1400	0.0900	0.1200	-20.000%	65	861	-75.000%
2026-08-18	0.1500	0.1600	0.1500	0.1500	+7.143%	62	861	-80.000%
2026-08-17	0.1500	0.1500	0.1200	0.1400	-12.500%	39	819	-78.571%
2026-08-14	0.1600	0.1700	0.1600	0.1600	-11.111%	74	824	-81.250%
2026-08-13	0.2100	0.2100	0.1600	0.1800	-10.000%	12	879	-83.333%
2026-08-12	0.1900	0.2000	0.1900	0.2000	-9.091%	23	877	-85.000%
2026-08-11	0.1800	0.2300	0.1800	0.2200	+10.000%	13	917	-86.364%
2026-08-10	0.2800	0.2800	0.2000	0.2000	-25.926%	29	917	-85.000%
2026-08-07	0.2900	0.3100	0.2700	0.2700	-28.947%	382	929	-88.889%
2026-08-06	0.4100	0.4600	0.3800	0.3800	-11.628%	28	727	-92.105%
2026-08-05	0.6200	0.6200	0.4300	0.4300	-35.821%	104	727	-93.023%
2026-08-04	0.7000	0.7000	0.6500	0.6700	-22.989%	130	717	-95.522%
2026-08-03	1.1300	1.1500	0.8700	0.8700	-3.333%	27	669	-96.552%
2026-07-31	0.9600	1.0900	0.9000	0.9000	+2.273%	22	670	-96.667%
2026-07-30	0.9300	0.9300	0.8600	0.8800	-16.190%	22	652	-96.591%
2026-07-29	1.2000	1.2500	0.8800	1.0500	-8.696%	10	656	-97.143%
2026-07-28	1.1800	1.2000	1.1300	1.1500	+18.557%	8	647	-97.391%
2026-07-27	0.9900	1.0200	0.9400	0.9700	-7.619%	30	646	-96.907%
2026-07-24	1.1400	1.1400	1.0100	1.0500	-17.323%	19	633	-97.143%
2026-07-23	1.2600	1.3200	1.2200	1.2700	+36.559%	20	630	-97.638%
2026-07-22	0.8800	0.9300	0.8600	0.9300	-13.084%	35	636	-96.774%
2026-07-21	1.2000	1.2000	1.0500	1.0700	-32.704%	28	631	-97.196%
2026-07-20	1.4800	1.5900	1.4700	1.5900	-5.917%	32	619	-98.113%
2026-07-17	2.0000	2.0000	1.6900	1.6900	-7.650%	42	616	-98.225%
2026-07-16	1.7800	1.8300	1.6400	1.8300	+38.636%	101	615	-98.361%
2026-07-15	1.2300	1.5800	1.2300	1.3200	+15.789%	10	608	-97.727%
2026-07-14	1.0900	1.2000	1.0900	1.1400	-19.149%	218	604	-97.368%
2026-07-13	1.3400	1.4600	1.3300	1.4100	+29.358%	249	624	-97.872%
2026-07-10	1.0900	1.1200	1.0800	1.0900	0.000%	18	613	-97.248%
2026-07-09	1.1400	1.1400	1.0900	1.0900	-29.221%	13	616	-97.248%
2026-07-08	1.4400	1.7500	1.4400	1.5400	+43.925%	10	616	-98.052%
2026-07-07	1.0600	1.0900	1.0500	1.0700	+2.885%	9	612	-97.196%
2026-07-06	1.0400	1.0400	1.0400	1.0400	-8.772%	1	612	-97.115%
2026-07-02	1.0600	1.1400	1.0600	1.1400	-13.636%	27	613	-97.368%
2026-07-01	1.5200	1.5200	1.3000	1.3200	-7.692%	146	613	-97.727%
2026-06-30	1.5900	1.6600	1.4200	1.4300	-18.750%	133	607	-97.902%
2026-06-29	1.7600	1.9300	1.7600	1.7600	-3.297%	151	587	-98.295%
2026-06-26	1.8200	1.8200	1.8200	1.8200	-10.784%	1	583	-98.352%
2026-06-25	1.7800	2.0400	1.7800	2.0400	-5.991%	22	582	-98.529%
2026-06-24	1.8400	2.1700	1.6600	2.1700	+85.470%	85	561	-98.618%
2026-06-23	1.2000	1.3000	1.1700	1.1700	+48.101%	11	541	-97.436%
2026-06-18	0.7600	0.7900	0.7600	0.7900	+46.296%	2	540	-96.203%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+3.846%	7	540	-94.444%
2026-06-16	0.5100	0.5300	0.5100	0.5200	-8.772%	25	540	-94.231%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-30.488%	6	569	-94.737%
2026-06-12	0.8800	0.8800	0.8000	0.8200	-34.921%	5	569	-96.341%
2026-06-11	1.3000	1.3000	1.2300	1.2600	-4.545%	12	569	-97.619%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+18.919%	10	559	-97.727%
2026-06-09	0.9400	1.1100	0.8900	1.1100	+73.438%	17	549	-97.297%
2026-06-08	0.6200	0.6400	0.6200	0.6400	+56.098%	2	538	-95.313%
2026-06-03	0.4100	0.4100	0.4100	0.4100	+10.811%	1	537	-92.683%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-24.490%	1	536	-91.892%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-9.259%	5	535	-93.878%
2026-05-22	0.5400	0.5400	0.5400	0.5400	-12.903%	1	537	-94.444%
2026-05-21	0.6200	0.6200	0.6200	0.6200	-6.061%	1	538	-95.161%
2026-05-20	0.6600	0.6600	0.6600	0.6600	-17.500%	1	538	-95.455%
2026-05-19	0.9200	0.9200	0.8000	0.8000	+17.647%	2	538	-96.250%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-20.000%	1	538	-95.588%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+4.938%	1	538	-96.471%
2026-04-27	0.8100	0.8100	0.8100	0.8100	-12.903%	1	537	-96.296%
2026-04-24	0.9300	0.9300	0.9300	0.9300	+25.676%	1	538	-96.774%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-5.128%	1	538	-95.946%
2026-04-20	0.8400	0.8500	0.7800	0.7800	-23.529%	12	538	-96.154%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-29.167%	1	539	-97.059%
2026-04-13	1.4400	1.4400	1.4400	1.4400	+10.769%	1	540	-97.917%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-4.412%	1	540	-97.692%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-18.072%	1	540	-97.794%
2026-04-08	1.5000	1.6600	1.5000	1.6600	-43.151%	8	541	-98.193%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+11.877%	1	540	-98.973%
2026-03-23	2.6100	2.6100	2.6100	2.6100	+70.588%	1	539	-98.851%
2026-03-13	1.5300	1.5300	1.5300	1.5300	+5.517%	1	538	-98.039%
2026-03-10	1.3500	1.4800	1.3500	1.4500	-8.228%	4	543	-97.931%
2026-03-06	1.6600	1.6600	1.5800	1.5800	-4.242%	3	543	-98.101%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-41.071%	200	543	-98.182%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+37.931%	1	344	-98.929%
2026-02-20	2.0300	2.0300	2.0300	2.0300	+27.673%	1	344	-98.522%
2026-02-18	1.5900	1.5900	1.5900	1.5900	-17.617%	1	344	-98.113%
2026-02-09	1.9100	1.9300	1.9100	1.9300	+19.136%	46	344	-98.446%
2026-02-04	1.6200	1.6200	1.6200	1.6200	-17.766%	5	307	-98.148%
2026-02-02	1.8700	2.0000	1.8700	1.9700	+8.242%	20	303	-98.477%
2026-01-30	1.8200	1.8200	1.8200	1.8200	+139.474%	1	308	-98.352%
2026-01-26	0.7600	0.8800	0.7600	0.7600	0.000%	35	308	-96.053%
2026-01-23	0.7700	0.7700	0.7500	0.7600	-24.752%	12	309	-96.053%
2026-01-21	1.0100	1.0100	1.0100	1.0100	-19.841%	6	311	-97.030%
2026-01-16	1.2700	1.2700	1.2600	1.2600	-0.787%	2	311	-97.619%
2026-01-09	1.3200	1.3200	1.2700	1.2700	-10.563%	4	311	-97.638%
2026-01-08	1.4700	1.4700	1.4200	1.4200	+9.231%	2	315	-97.887%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-10.959%	1	315	-97.692%
2026-01-05	1.4300	1.4600	1.4300	1.4600	-17.514%	2	317	-97.945%
2026-01-02	1.7700	1.7700	1.7700	1.7700	+4.734%	1	317	-98.305%
2025-12-30	1.6900	1.6900	1.6900	1.6900	-6.111%	1	318	-98.225%
2025-12-29	1.7800	1.8000	1.7800	1.8000	-2.703%	5	319	-98.333%
2025-12-26	1.7300	1.8500	1.7300	1.8500	+3.933%	20	321	-98.378%
2025-12-23	1.7900	1.7900	1.7600	1.7800	-14.423%	16	324	-98.315%
2025-12-18	2.0700	2.0800	2.0700	2.0800	+2.970%	13	324	-98.558%
2025-12-17	2.0200	2.0200	2.0200	2.0200	-10.619%	6	314	-98.515%
2025-12-11	2.3400	2.3400	2.2600	2.2600	-25.902%	22	320	-98.673%
2025-12-09	3.0500	3.0500	3.0500	3.0500	-1.613%	1	326	-99.016%
2025-12-08	3.1300	3.1300	3.1000	3.1000	-8.824%	4	327	-99.032%
2025-12-04	3.4000	3.4000	3.4000	3.4000	-4.225%	6	325	-99.118%
2025-12-03	3.5500	3.5500	3.5500	3.5500	-11.250%	1	319	-99.155%
2025-12-01	4.0000	4.0000	3.9900	4.0000	-14.712%	15	318	-99.250%
2025-11-26	4.6900	4.6900	4.6900	4.6900	-9.284%	2	315	-99.360%
2025-11-25	5.1700	5.1700	5.1700	5.1700	-3.364%	2	315	-99.420%
2025-11-24	5.3000	5.3500	5.3000	5.3500	-8.076%	6	315	-99.439%
2025-11-21	5.8200	5.8200	5.8200	5.8200	+10.019%	1	317	-99.485%
2025-11-19	5.2600	5.2900	5.2600	5.2900	-0.189%	2	317	-99.433%
2025-11-18	5.3000	5.3000	5.3000	5.3000	+11.814%	3	316	-99.434%
2025-11-12	4.7400	4.9500	4.7300	4.7400	-3.067%	30	333	-99.367%
2025-11-11	4.8900	4.8900	4.8900	4.8900	-27.015%	30	333	-99.387%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+17.958%	5	303	-99.552%
2025-10-20	5.6800	5.6800	5.6800	5.6800	+16.393%	10	305	-99.472%
2025-10-16	4.9500	4.9500	4.8800	4.8800	-11.273%	12	305	-99.385%
2025-10-15	5.6500	5.6500	5.5000	5.5000	-5.172%	510	302	-99.455%
2025-10-14	6.6000	6.6000	5.4500	5.8000	+1.399%	21	561	-99.483%
2025-10-10	5.7300	6.0000	5.7200	5.7200	-0.522%	20	570	-99.476%
2025-10-09	5.4500	5.7500	5.4500	5.7500	-13.534%	3	552	-99.478%
2025-10-01	6.4700	6.6500	6.4500	6.6500	-2.920%	500	549	-99.549%
2025-09-29	6.7400	6.8500	6.7400	6.8500	-35.438%	349	164	-99.562%
2025-09-04	10.6100	10.6100	10.6100	10.6100	-0.655%	100	300	-99.717%
2025-09-02	10.7100	10.7100	10.4200	10.6800	0.000%	200	200	-99.719%