Dark

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

EOD

Jul 30, 2026

0.8800-16.190%(-0.1700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9300	0.9300	0.8600	0.8800	-16.190%	22	652	0.000%
2026-07-29	1.2000	1.2500	0.8800	1.0500	-8.696%	10	656	-16.190%
2026-07-28	1.1800	1.2000	1.1300	1.1500	+18.557%	8	647	-23.478%
2026-07-27	0.9900	1.0200	0.9400	0.9700	-7.619%	30	646	-9.278%
2026-07-24	1.1400	1.1400	1.0100	1.0500	-17.323%	19	633	-16.190%
2026-07-23	1.2600	1.3200	1.2200	1.2700	+36.559%	20	630	-30.709%
2026-07-22	0.8800	0.9300	0.8600	0.9300	-13.084%	35	636	-5.376%
2026-07-21	1.2000	1.2000	1.0500	1.0700	-32.704%	28	631	-17.757%
2026-07-20	1.4800	1.5900	1.4700	1.5900	-5.917%	32	619	-44.654%
2026-07-17	2.0000	2.0000	1.6900	1.6900	-7.650%	42	616	-47.929%
2026-07-16	1.7800	1.8300	1.6400	1.8300	+38.636%	101	615	-51.913%
2026-07-15	1.2300	1.5800	1.2300	1.3200	+15.789%	10	608	-33.333%
2026-07-14	1.0900	1.2000	1.0900	1.1400	-19.149%	218	604	-22.807%
2026-07-13	1.3400	1.4600	1.3300	1.4100	+29.358%	249	624	-37.589%
2026-07-10	1.0900	1.1200	1.0800	1.0900	0.000%	18	613	-19.266%
2026-07-09	1.1400	1.1400	1.0900	1.0900	-29.221%	13	616	-19.266%
2026-07-08	1.4400	1.7500	1.4400	1.5400	+43.925%	10	616	-42.857%
2026-07-07	1.0600	1.0900	1.0500	1.0700	+2.885%	9	612	-17.757%
2026-07-06	1.0400	1.0400	1.0400	1.0400	-8.772%	1	612	-15.385%
2026-07-02	1.0600	1.1400	1.0600	1.1400	-13.636%	27	613	-22.807%
2026-07-01	1.5200	1.5200	1.3000	1.3200	-7.692%	146	613	-33.333%
2026-06-30	1.5900	1.6600	1.4200	1.4300	-18.750%	133	607	-38.462%
2026-06-29	1.7600	1.9300	1.7600	1.7600	-3.297%	151	587	-50.000%
2026-06-26	1.8200	1.8200	1.8200	1.8200	-10.784%	1	583	-51.648%
2026-06-25	1.7800	2.0400	1.7800	2.0400	-5.991%	22	582	-56.863%
2026-06-24	1.8400	2.1700	1.6600	2.1700	+85.470%	85	561	-59.447%
2026-06-23	1.2000	1.3000	1.1700	1.1700	+48.101%	11	541	-24.786%
2026-06-18	0.7600	0.7900	0.7600	0.7900	+46.296%	2	540	+11.392%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+3.846%	7	540	+62.963%
2026-06-16	0.5100	0.5300	0.5100	0.5200	-8.772%	25	540	+69.231%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-30.488%	6	569	+54.386%
2026-06-12	0.8800	0.8800	0.8000	0.8200	-34.921%	5	569	+7.317%
2026-06-11	1.3000	1.3000	1.2300	1.2600	-4.545%	12	569	-30.159%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+18.919%	10	559	-33.333%
2026-06-09	0.9400	1.1100	0.8900	1.1100	+73.438%	17	549	-20.721%
2026-06-08	0.6200	0.6400	0.6200	0.6400	+56.098%	2	538	+37.500%
2026-06-03	0.4100	0.4100	0.4100	0.4100	+10.811%	1	537	+114.634%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-24.490%	1	536	+137.838%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-9.259%	5	535	+79.592%
2026-05-22	0.5400	0.5400	0.5400	0.5400	-12.903%	1	537	+62.963%
2026-05-21	0.6200	0.6200	0.6200	0.6200	-6.061%	1	538	+41.935%
2026-05-20	0.6600	0.6600	0.6600	0.6600	-17.500%	1	538	+33.333%
2026-05-19	0.9200	0.9200	0.8000	0.8000	+17.647%	2	538	+10.000%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-20.000%	1	538	+29.412%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+4.938%	1	538	+3.529%
2026-04-27	0.8100	0.8100	0.8100	0.8100	-12.903%	1	537	+8.642%
2026-04-24	0.9300	0.9300	0.9300	0.9300	+25.676%	1	538	-5.376%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-5.128%	1	538	+18.919%
2026-04-20	0.8400	0.8500	0.7800	0.7800	-23.529%	12	538	+12.821%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-29.167%	1	539	-13.725%
2026-04-13	1.4400	1.4400	1.4400	1.4400	+10.769%	1	540	-38.889%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-4.412%	1	540	-32.308%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-18.072%	1	540	-35.294%
2026-04-08	1.5000	1.6600	1.5000	1.6600	-43.151%	8	541	-46.988%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+11.877%	1	540	-69.863%
2026-03-23	2.6100	2.6100	2.6100	2.6100	+70.588%	1	539	-66.284%
2026-03-13	1.5300	1.5300	1.5300	1.5300	+5.517%	1	538	-42.484%
2026-03-10	1.3500	1.4800	1.3500	1.4500	-8.228%	4	543	-39.310%
2026-03-06	1.6600	1.6600	1.5800	1.5800	-4.242%	3	543	-44.304%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-41.071%	200	543	-46.667%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+37.931%	1	344	-68.571%
2026-02-20	2.0300	2.0300	2.0300	2.0300	+27.673%	1	344	-56.650%
2026-02-18	1.5900	1.5900	1.5900	1.5900	-17.617%	1	344	-44.654%
2026-02-09	1.9100	1.9300	1.9100	1.9300	+19.136%	46	344	-54.404%
2026-02-04	1.6200	1.6200	1.6200	1.6200	-17.766%	5	307	-45.679%
2026-02-02	1.8700	2.0000	1.8700	1.9700	+8.242%	20	303	-55.330%
2026-01-30	1.8200	1.8200	1.8200	1.8200	+139.474%	1	308	-51.648%
2026-01-26	0.7600	0.8800	0.7600	0.7600	0.000%	35	308	+15.789%
2026-01-23	0.7700	0.7700	0.7500	0.7600	-24.752%	12	309	+15.789%
2026-01-21	1.0100	1.0100	1.0100	1.0100	-19.841%	6	311	-12.871%
2026-01-16	1.2700	1.2700	1.2600	1.2600	-0.787%	2	311	-30.159%
2026-01-09	1.3200	1.3200	1.2700	1.2700	-10.563%	4	311	-30.709%
2026-01-08	1.4700	1.4700	1.4200	1.4200	+9.231%	2	315	-38.028%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-10.959%	1	315	-32.308%
2026-01-05	1.4300	1.4600	1.4300	1.4600	-17.514%	2	317	-39.726%
2026-01-02	1.7700	1.7700	1.7700	1.7700	+4.734%	1	317	-50.282%
2025-12-30	1.6900	1.6900	1.6900	1.6900	-6.111%	1	318	-47.929%
2025-12-29	1.7800	1.8000	1.7800	1.8000	-2.703%	5	319	-51.111%
2025-12-26	1.7300	1.8500	1.7300	1.8500	+3.933%	20	321	-52.432%
2025-12-23	1.7900	1.7900	1.7600	1.7800	-14.423%	16	324	-50.562%
2025-12-18	2.0700	2.0800	2.0700	2.0800	+2.970%	13	324	-57.692%
2025-12-17	2.0200	2.0200	2.0200	2.0200	-10.619%	6	314	-56.436%
2025-12-11	2.3400	2.3400	2.2600	2.2600	-25.902%	22	320	-61.062%
2025-12-09	3.0500	3.0500	3.0500	3.0500	-1.613%	1	326	-71.148%
2025-12-08	3.1300	3.1300	3.1000	3.1000	-8.824%	4	327	-71.613%
2025-12-04	3.4000	3.4000	3.4000	3.4000	-4.225%	6	325	-74.118%
2025-12-03	3.5500	3.5500	3.5500	3.5500	-11.250%	1	319	-75.211%
2025-12-01	4.0000	4.0000	3.9900	4.0000	-14.712%	15	318	-78.000%
2025-11-26	4.6900	4.6900	4.6900	4.6900	-9.284%	2	315	-81.237%
2025-11-25	5.1700	5.1700	5.1700	5.1700	-3.364%	2	315	-82.979%
2025-11-24	5.3000	5.3500	5.3000	5.3500	-8.076%	6	315	-83.551%
2025-11-21	5.8200	5.8200	5.8200	5.8200	+10.019%	1	317	-84.880%
2025-11-19	5.2600	5.2900	5.2600	5.2900	-0.189%	2	317	-83.365%
2025-11-18	5.3000	5.3000	5.3000	5.3000	+11.814%	3	316	-83.396%
2025-11-12	4.7400	4.9500	4.7300	4.7400	-3.067%	30	333	-81.435%
2025-11-11	4.8900	4.8900	4.8900	4.8900	-27.015%	30	333	-82.004%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+17.958%	5	303	-86.866%
2025-10-20	5.6800	5.6800	5.6800	5.6800	+16.393%	10	305	-84.507%
2025-10-16	4.9500	4.9500	4.8800	4.8800	-11.273%	12	305	-81.967%
2025-10-15	5.6500	5.6500	5.5000	5.5000	-5.172%	510	302	-84.000%
2025-10-14	6.6000	6.6000	5.4500	5.8000	+1.399%	21	561	-84.828%
2025-10-10	5.7300	6.0000	5.7200	5.7200	-0.522%	20	570	-84.615%
2025-10-09	5.4500	5.7500	5.4500	5.7500	-13.534%	3	552	-84.696%
2025-10-01	6.4700	6.6500	6.4500	6.6500	-2.920%	500	549	-86.767%
2025-09-29	6.7400	6.8500	6.7400	6.8500	-35.438%	349	164	-87.153%
2025-09-04	10.6100	10.6100	10.6100	10.6100	-0.655%	100	300	-91.706%
2025-09-02	10.7100	10.7100	10.4200	10.6800	0.000%	200	200	-91.760%