Dark

SLV20260918P47
SLV Sep 18 2026 47.00 Put (SLV260918P00047000)
option OPRA

EOD

Jul 30, 2026

1.00-6.542%(-0.07)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2100	1.2100	1.0000	1.0000	-6.542%	49	5,552	0.000%
2026-07-29	1.4700	1.5300	1.0500	1.0700	-25.694%	38	5,527	-6.542%
2026-07-28	1.4300	1.5300	1.4300	1.4400	+19.008%	15	5,504	-30.556%
2026-07-27	1.1700	1.2100	1.1700	1.2100	-9.023%	17	5,492	-17.355%
2026-07-24	1.3200	1.3500	1.2000	1.3300	-10.738%	216	5,489	-24.812%
2026-07-23	1.5300	1.5700	1.4500	1.4900	+33.036%	32	5,478	-32.886%
2026-07-22	1.1000	1.1200	1.0300	1.1200	-11.811%	49	5,474	-10.714%
2026-07-21	1.4000	1.4300	1.2400	1.2700	-32.086%	946	5,511	-21.260%
2026-07-20	1.7500	1.8700	1.7400	1.8700	-6.030%	113	6,020	-46.524%
2026-07-17	2.2200	2.2900	1.9700	1.9900	-7.870%	75	6,034	-49.749%
2026-07-16	2.0100	2.2200	1.9400	2.1600	+36.709%	1,104	6,026	-53.704%
2026-07-15	1.5900	1.7900	1.5500	1.5800	+12.857%	76	5,179	-36.709%
2026-07-14	1.2800	1.4100	1.2800	1.4000	-17.160%	46	5,173	-28.571%
2026-07-13	1.6200	1.7200	1.5700	1.6900	+30.000%	55	5,130	-40.828%
2026-07-10	1.3400	1.3800	1.2600	1.3000	-5.109%	218	5,121	-23.077%
2026-07-09	1.3200	1.3800	1.3200	1.3700	-19.883%	3	5,121	-27.007%
2026-07-08	1.7000	2.0400	1.7000	1.7100	+41.322%	32	5,122	-41.520%
2026-07-07	1.1800	1.2800	1.1700	1.2100	+5.217%	65	5,118	-17.355%
2026-07-06	1.1500	1.2100	1.1400	1.1500	-13.534%	76	5,115	-13.043%
2026-07-02	1.2900	1.3500	1.2200	1.3300	-13.636%	105	5,117	-24.812%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-7.784%	1	5,117	-35.065%
2026-06-30	1.7000	1.7000	1.6700	1.6700	-19.324%	4	5,118	-40.120%
2026-06-29	2.1400	2.1400	2.0400	2.0700	+0.485%	3,806	5,114	-51.691%
2026-06-26	2.0600	2.0600	2.0600	2.0600	-5.505%	1	1,572	-51.456%
2026-06-25	2.1900	2.2700	2.1800	2.1800	-13.492%	6	1,571	-54.128%
2026-06-24	2.0700	2.9000	1.9000	2.5200	+76.224%	1,488	1,572	-60.317%
2026-06-23	1.3800	1.4400	1.3200	1.4300	+57.143%	20	477	-30.070%
2026-06-22	0.9100	0.9100	0.8500	0.9100	-8.081%	9	471	+9.890%
2026-06-18	0.9000	0.9900	0.9000	0.9900	+70.690%	11	471	+1.010%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-1.695%	1	471	+72.414%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-10.606%	3	471	+69.492%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-34.000%	5	470	+51.515%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-29.577%	1	470	0.000%
2026-06-11	1.4200	1.4200	1.4200	1.4200	+25.664%	1	470	-29.577%
2026-06-09	1.0200	1.1800	1.0200	1.1300	+156.818%	71	469	-11.504%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-18.519%	4	457	+127.273%
2026-05-26	0.5500	0.5500	0.5400	0.5400	-14.286%	2	453	+85.185%
2026-05-22	0.6500	0.6500	0.6300	0.6300	-16.000%	2	452	+58.730%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+8.696%	1	453	+33.333%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-20.690%	1	453	+44.928%
2026-05-19	0.9500	0.9500	0.8700	0.8700	+7.407%	11	453	+14.943%
2026-05-18	0.8100	0.8100	0.8100	0.8100	-10.989%	1	453	+23.457%
2026-05-15	0.9100	0.9100	0.9100	0.9100	+49.180%	1	453	+9.890%
2026-05-14	0.6000	0.6100	0.6000	0.6100	-6.154%	4	446	+63.934%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+6.557%	1	442	+53.846%
2026-05-11	0.6000	0.6200	0.6000	0.6100	-30.682%	18	442	+63.934%
2026-05-05	0.8800	0.8800	0.8800	0.8800	-4.348%	1	451	+13.636%
2026-05-04	0.7900	0.9200	0.7900	0.9200	-5.155%	8	452	+8.696%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+3.191%	1	457	+3.093%
2026-04-24	1.0000	1.0000	0.9400	0.9400	+11.905%	2	457	+6.383%
2026-04-21	0.8400	0.8400	0.8400	0.8400	-9.677%	1	455	+19.048%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-13.889%	1	455	+7.527%
2026-04-15	1.0800	1.0800	1.0800	1.0800	-21.739%	1	455	-7.407%
2026-04-13	1.3800	1.3800	1.3800	1.3800	-5.479%	1	455	-27.536%
2026-04-10	1.4600	1.4600	1.4600	1.4600	-14.118%	1	455	-31.507%
2026-04-09	1.7100	1.7200	1.6800	1.7000	-0.585%	4	455	-41.176%
2026-04-08	1.7500	1.7500	1.7100	1.7100	-29.046%	2	457	-41.520%
2026-04-07	2.4100	2.4100	2.4100	2.4100	0.000%	7	457	-58.506%
2026-04-02	2.4100	2.4100	2.4100	2.4100	+18.719%	1	460	-58.506%
2026-04-01	2.0300	2.0300	2.0300	2.0300	-18.474%	1	460	-50.739%
2026-03-31	2.4900	2.4900	2.4900	2.4900	-24.085%	4	459	-59.839%
2026-03-26	2.9500	3.2800	2.9500	3.2800	+16.312%	301	459	-69.512%
2026-03-23	3.0000	3.0000	2.8200	2.8200	+3.676%	4	531	-64.539%
2026-03-20	2.6100	2.7200	2.6100	2.7200	+38.071%	7	528	-63.235%
2026-03-19	2.3500	2.3500	1.9600	1.9700	+12.571%	7	529	-49.239%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-13.793%	1	528	-42.857%
2026-03-04	2.0300	2.0300	2.0300	2.0300	-28.521%	10	533	-50.739%
2026-02-23	2.4200	2.8400	2.4200	2.8400	+29.680%	14	523	-64.789%
2026-02-20	2.1800	2.1900	2.1800	2.1900	+25.862%	6	512	-54.338%
2026-02-18	1.7400	1.7400	1.7400	1.7400	-10.769%	1	513	-42.529%
2026-02-12	1.9500	1.9500	1.9500	1.9500	-9.302%	1	514	-48.718%
2026-02-09	2.1500	2.1500	2.1500	2.1500	-20.956%	1	513	-53.488%
2026-02-06	2.7200	2.7200	2.7200	2.7200	+1.115%	1	513	-63.235%
2026-02-05	2.6900	2.6900	2.6900	2.6900	+28.708%	2	512	-62.825%
2026-02-02	2.2200	2.2200	2.0900	2.0900	+7.179%	11	512	-52.153%
2026-01-30	1.8700	1.9500	1.8700	1.9500	+91.176%	3	513	-48.718%
2026-01-29	0.9600	1.0200	0.9600	1.0200	+0.990%	11	511	-1.961%
2026-01-26	0.8500	1.0100	0.8500	1.0100	+17.442%	42	510	-0.990%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-21.818%	1	490	+16.279%
2026-01-20	1.0300	1.1200	1.0300	1.1000	-9.836%	66	491	-9.091%
2026-01-15	1.3900	1.3900	1.2200	1.2200	-3.937%	3	547	-18.033%
2026-01-13	1.2700	1.2700	1.2700	1.2700	-4.511%	3	547	-21.260%
2026-01-12	1.3200	1.3300	1.3200	1.3300	-8.276%	13	547	-24.812%
2026-01-09	1.4700	1.4700	1.4500	1.4500	-15.698%	2	558	-31.034%
2026-01-07	1.7500	1.7500	1.7200	1.7200	+12.418%	11	558	-41.860%
2026-01-06	1.5200	1.5300	1.5200	1.5300	-10.000%	12	549	-34.641%
2026-01-05	1.9800	1.9800	1.5900	1.7000	-17.476%	154	556	-41.176%
2026-01-02	2.1000	2.1000	2.0600	2.0600	+15.084%	9	676	-51.456%
2025-12-30	1.9000	1.9100	1.7900	1.7900	-17.890%	858	681	-44.134%
2025-12-29	2.2600	2.3700	2.1800	2.1800	+7.921%	21	1,248	-54.128%
2025-12-26	1.9900	2.0900	1.9200	2.0200	+2.538%	10	1,251	-50.495%
2025-12-24	1.9700	1.9700	1.9700	1.9700	-1.500%	2	1,254	-49.239%
2025-12-23	2.0100	2.0100	2.0000	2.0000	-4.762%	33	1,254	-50.000%
2025-12-22	2.0100	2.1000	2.0000	2.1000	-4.977%	115	1,282	-52.381%
2025-12-19	2.2600	2.2600	2.1700	2.2100	-7.917%	50	1,347	-54.751%
2025-12-18	2.3200	2.4200	2.3000	2.4000	-16.955%	1,180	1,319	-58.333%
2025-12-12	2.8900	2.8900	2.8900	2.8900	+15.139%	1	382	-65.398%
2025-12-11	2.6700	2.6700	2.5100	2.5100	-23.708%	6	382	-60.159%
2025-12-09	3.2900	3.2900	3.2900	3.2900	-6.799%	5	382	-69.605%
2025-12-08	3.5300	3.5300	3.5300	3.5300	-9.487%	1	382	-71.671%
2025-12-04	3.8800	3.9000	3.8800	3.9000	-11.964%	5	382	-74.359%
2025-12-01	4.2900	4.4300	4.2200	4.4300	-4.526%	3	386	-77.427%
2025-11-28	4.6400	4.6400	4.6400	4.6400	-9.903%	1	386	-78.448%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-16.124%	2	385	-80.583%
2025-11-21	6.1400	6.1400	6.1400	6.1400	+12.249%	1	385	-83.713%
2025-11-19	5.4700	5.4700	5.4700	5.4700	-7.288%	1	384	-81.718%
2025-11-18	5.9000	5.9000	5.9000	5.9000	+15.686%	2	385	-83.051%
2025-11-12	5.1100	5.1100	5.1000	5.1000	-26.934%	2	383	-80.392%
2025-10-29	6.9800	6.9800	6.9800	6.9800	+3.869%	2	382	-85.673%
2025-10-24	6.7200	6.7200	6.7200	6.7200	+7.177%	5	380	-85.119%
2025-10-20	6.2700	6.2700	6.2700	6.2700	-2.031%	1	375	-84.051%
2025-10-17	6.4000	6.4000	6.4000	6.4000	+15.315%	50	374	-84.375%
2025-10-16	5.7500	5.7500	5.5500	5.5500	-11.905%	306	324	-81.982%
2025-10-14	6.3000	6.3000	6.2000	6.3000	-4.977%	7	18	-84.127%
2025-10-13	6.6300	6.6300	6.6300	6.6300	+2.000%	2	13	-84.917%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-0.154%	1	15	-84.615%
2025-10-09	6.5100	6.5100	6.5100	6.5100	-9.583%	10	14	-84.639%
2025-10-01	7.2000	7.2000	7.2000	7.2000	0.000%	4	4	-86.111%