Dark

SLV20260918P48
SLV Sep 18 2026 48.00 Put (SLV260918P00048000)
option OPRA

EOD

Jul 30, 2026

1.21-20.395%(-0.31)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4000	1.4300	1.2100	1.2100	-20.395%	211	24,998	0.000%
2026-07-29	1.7900	1.8000	1.2900	1.5200	-12.139%	29	24,962	-20.395%
2026-07-28	1.7000	1.8200	1.6500	1.7300	+22.695%	40	24,988	-30.058%
2026-07-27	1.4100	1.4500	1.3700	1.4100	-6.000%	91	24,983	-14.184%
2026-07-24	1.6200	1.6200	1.4800	1.5000	-18.033%	26	24,931	-19.333%
2026-07-23	1.7200	1.8700	1.7200	1.8300	+41.860%	178	24,912	-33.880%
2026-07-22	1.3300	1.3300	1.2100	1.2900	-14.000%	1,335	25,132	-6.202%
2026-07-21	1.6700	1.7200	1.4800	1.5000	-30.233%	309	25,243	-19.333%
2026-07-20	2.1100	2.1800	2.0300	2.1500	-7.328%	5,953	25,265	-43.721%
2026-07-17	2.4500	2.5100	2.3200	2.3200	-10.425%	54	20,706	-47.845%
2026-07-16	2.4300	2.5900	2.2500	2.5900	+37.037%	218	20,692	-53.282%
2026-07-15	1.8000	2.1800	1.8000	1.8900	+14.545%	3,021	20,587	-35.979%
2026-07-14	1.5800	1.6800	1.4400	1.6500	-18.317%	142	18,223	-26.667%
2026-07-13	1.8300	2.0300	1.8300	2.0200	+27.848%	35	18,205	-40.099%
2026-07-10	1.5700	1.6100	1.5000	1.5800	+1.282%	263	18,176	-23.418%
2026-07-09	1.6400	1.6400	1.5300	1.5600	-26.066%	25	18,179	-22.436%
2026-07-08	2.0300	2.4700	2.0100	2.1100	+28.659%	56	18,177	-42.654%
2026-07-07	1.3400	1.7300	1.3400	1.6400	+17.986%	181	18,166	-26.220%
2026-07-06	1.3500	1.3900	1.3300	1.3900	-16.766%	130	18,164	-12.950%
2026-07-02	1.5400	1.6700	1.4600	1.6700	-15.657%	27	18,195	-27.545%
2026-07-01	1.8100	1.9800	1.7100	1.9800	+3.125%	30	18,195	-38.889%
2026-06-30	1.9600	1.9600	1.9200	1.9200	-17.949%	6	18,181	-36.979%
2026-06-29	2.3200	2.5800	2.3200	2.3400	+5.882%	124	18,177	-48.291%
2026-06-26	2.3400	2.3400	2.2100	2.2100	-11.600%	1,456	18,128	-45.249%
2026-06-25	2.6500	2.9200	2.5000	2.5000	-16.107%	124	16,681	-51.600%
2026-06-24	2.3700	3.0000	2.2300	2.9800	+75.294%	5,862	16,586	-59.396%
2026-06-23	1.6400	1.7600	1.5400	1.7000	+61.905%	31	12,548	-28.824%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-1.869%	1	12,527	+15.238%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+7.000%	1	12,526	+13.084%
2026-06-17	0.6700	1.0000	0.6700	1.0000	+47.059%	2	12,526	+21.000%
2026-06-16	0.6800	0.6900	0.6800	0.6800	-5.556%	7	12,526	+77.941%
2026-06-15	0.7600	0.7600	0.7100	0.7200	-32.710%	7	12,520	+68.056%
2026-06-12	1.2200	1.2200	1.0700	1.0700	-14.400%	11	12,520	+13.084%
2026-06-11	1.6400	1.6600	1.2500	1.2500	-26.036%	31	12,520	-3.200%
2026-06-10	1.3300	1.6900	1.3300	1.6900	+24.265%	106	12,520	-28.402%
2026-06-09	1.0400	1.4200	1.0400	1.3600	+49.451%	48	12,419	-11.029%
2026-06-05	0.8800	0.9100	0.8800	0.9100	+75.000%	46	12,383	+32.967%
2026-06-04	0.5200	0.5200	0.5200	0.5200	-22.388%	2	12,356	+132.692%
2026-05-27	0.6700	0.6700	0.6700	0.6700	+3.077%	6	12,354	+80.597%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-35.000%	1	12,348	+86.154%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+38.889%	18	12,349	+21.000%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-2.703%	15	12,332	+68.056%
2026-05-08	0.7500	0.7500	0.7400	0.7400	-5.128%	2	12,332	+63.514%
2026-05-06	0.8000	0.8000	0.7800	0.7800	-17.895%	2	12,332	+55.128%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-10.377%	1	12,332	+27.368%
2026-05-04	0.9400	1.0600	0.9400	1.0600	+23.256%	4	12,332	+14.151%
2026-05-01	0.8500	0.8600	0.8200	0.8600	-19.626%	4	12,330	+40.698%
2026-04-30	1.0700	1.0700	1.0700	1.0700	-7.759%	1	12,330	+13.084%
2026-04-29	1.1700	1.1700	1.1600	1.1600	+6.422%	2	12,330	+4.310%
2026-04-24	1.0900	1.0900	1.0900	1.0900	-10.656%	1	12,330	+11.009%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-0.813%	1	12,331	-0.820%
2026-04-21	0.9800	1.2300	0.9800	1.2300	+18.269%	2	12,330	-1.626%
2026-04-20	0.9800	1.0500	0.9800	1.0400	-15.447%	7	12,330	+16.346%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-7.519%	2	12,331	-1.626%
2026-04-14	1.3300	1.3300	1.3300	1.3300	-25.698%	1	12,333	-9.023%
2026-04-13	1.7900	1.7900	1.7900	1.7900	+5.294%	1	12,334	-32.402%
2026-04-10	1.6600	1.7000	1.6600	1.7000	-32.000%	21	12,335	-28.824%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-6.716%	15	12,334	-51.600%
2026-04-02	2.6800	2.6800	2.6800	2.6800	-24.507%	1	12,330	-54.851%
2026-03-27	3.5500	3.5500	3.5500	3.5500	+8.563%	20	12,330	-65.915%
2026-03-26	3.2700	3.2700	3.2700	3.2700	+21.111%	2	12,330	-62.997%
2026-03-25	2.7000	2.7000	2.7000	2.7000	-10.000%	10	12,562	-55.185%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-4.762%	10	12,552	-59.667%
2026-03-23	2.9800	3.1500	2.8500	3.1500	+11.307%	206	12,552	-61.587%
2026-03-20	2.2800	2.8300	2.2800	2.8300	+2.166%	332	12,602	-57.244%
2026-03-19	3.0500	3.0500	2.6900	2.7700	+52.198%	11	12,335	-56.318%
2026-03-11	1.8200	1.8200	1.8200	1.8200	-2.674%	1	12,336	-33.516%
2026-03-09	1.8700	1.8700	1.8700	1.8700	-6.500%	1	12,336	-35.294%
2026-03-06	2.0700	2.0700	2.0000	2.0000	-10.714%	11	12,337	-39.500%
2026-03-05	2.3900	2.3900	2.2400	2.2400	-18.841%	13	12,337	-45.982%
2026-03-03	2.7600	2.7600	2.7600	2.7600	+38.693%	1	12,325	-56.159%
2026-03-02	2.1200	2.1200	1.9900	1.9900	-3.398%	100	12,325	-39.196%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-27.719%	2	12,275	-41.262%
2026-02-23	2.6400	3.1000	2.6400	2.8500	+34.434%	116	12,275	-57.544%
2026-02-20	2.2500	2.2800	2.1200	2.1200	+7.071%	130	12,270	-42.925%
2026-02-18	1.9800	1.9800	1.9800	1.9800	-14.286%	1	12,152	-38.889%
2026-02-17	2.3100	2.3100	2.3100	2.3100	+25.543%	144	12,151	-47.619%
2026-02-13	1.8400	1.8400	1.8400	1.8400	-23.333%	1	12,160	-34.239%
2026-02-12	1.8000	2.4000	1.8000	2.4000	+15.385%	20	12,160	-49.583%
2026-02-10	2.2000	2.3000	2.0800	2.0800	-24.088%	105	12,150	-41.827%
2026-02-05	3.1500	3.1500	2.7400	2.7400	+44.974%	70	12,098	-55.839%
2026-02-04	2.0100	2.0500	1.8900	1.8900	-12.093%	41	12,135	-35.979%
2026-02-02	2.4300	2.4500	2.1500	2.1500	-0.922%	66	12,120	-43.721%
2026-01-30	1.5300	2.5000	1.5300	2.1700	+117.000%	63	12,114	-44.240%
2026-01-27	1.0800	1.0800	1.0000	1.0000	+3.093%	53	12,117	+21.000%
2026-01-26	0.9400	0.9700	0.9400	0.9700	+1.042%	2	12,092	+24.742%
2026-01-22	0.9600	0.9600	0.9600	0.9600	-21.311%	10	12,092	+26.042%
2026-01-21	1.1700	1.2200	1.1700	1.2200	-14.085%	3	12,092	-0.820%
2026-01-13	1.4200	1.4200	1.4200	1.4200	-1.389%	5	12,089	-14.789%
2026-01-12	1.4400	1.4400	1.4400	1.4400	-10.559%	10	12,084	-15.972%
2026-01-09	1.6200	1.6200	1.6100	1.6100	-5.848%	3	12,079	-24.845%
2026-01-06	1.7100	1.7100	1.7100	1.7100	-6.044%	15	12,081	-29.240%
2026-01-05	1.8200	1.8200	1.8200	1.8200	-19.469%	15	12,083	-33.516%
2026-01-02	2.2800	2.2800	2.2600	2.2600	-3.004%	3	12,083	-46.460%
2025-12-26	2.3300	2.3300	2.3300	2.3300	+1.304%	2	12,083	-48.069%
2025-12-24	2.3700	2.3700	2.3000	2.3000	+1.322%	4	12,082	-47.391%
2025-12-23	2.3200	2.3300	2.2500	2.2700	-4.622%	20	12,082	-46.696%
2025-12-22	2.2900	2.3800	2.2900	2.3800	-4.800%	37	12,082	-49.160%
2025-12-19	2.5300	2.5300	2.5000	2.5000	-2.344%	2	12,085	-51.600%
2025-12-17	2.5800	2.5800	2.5600	2.5600	-7.914%	7	12,085	-52.734%
2025-12-16	2.9200	2.9200	2.7500	2.7800	-4.467%	13	12,085	-56.475%
2025-12-15	2.9100	2.9100	2.9100	2.9100	-9.346%	9	12,087	-58.419%
2025-12-12	3.2400	3.2400	3.1500	3.2100	+5.246%	12,019	12,087	-62.305%
2025-12-11	3.1500	3.1500	2.9900	3.0500	-15.746%	13	303	-60.328%
2025-12-10	3.6600	3.6600	3.6000	3.6200	-4.485%	6	310	-66.575%
2025-12-09	3.7900	3.7900	3.7900	3.7900	-5.721%	4	314	-68.074%
2025-12-08	4.0200	4.0200	4.0200	4.0200	-1.951%	6	314	-69.900%
2025-12-05	3.9900	4.2300	3.9900	4.1000	-6.818%	20	308	-70.488%
2025-12-04	4.4000	4.4000	4.4000	4.4000	-2.222%	26	306	-72.500%
2025-12-03	4.5000	4.5000	4.5000	4.5000	0.000%	60	302	-73.111%
2025-12-02	4.9000	4.9500	4.5000	4.5000	-9.457%	60	326	-73.111%
2025-12-01	4.8300	4.9700	4.8300	4.9700	-5.333%	11	307	-75.654%
2025-11-28	5.2100	5.2900	5.2100	5.2500	-19.970%	11	311	-76.952%
2025-11-24	6.5500	6.5600	6.5500	6.5600	-4.234%	9	302	-81.555%
2025-11-21	6.8500	6.8500	6.8500	6.8500	+5.385%	3	293	-82.336%
2025-11-18	6.5500	6.5500	6.5000	6.5000	+1.562%	49	296	-81.385%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+11.304%	10	252	-81.094%
2025-11-13	5.6200	5.7500	5.6200	5.7500	+1.411%	11	242	-78.957%
2025-11-12	5.7000	5.7000	5.6700	5.6700	-23.585%	5	234	-78.660%
2025-10-23	7.4200	7.4200	7.4200	7.4200	-8.957%	5	229	-83.693%
2025-10-22	8.1500	8.1500	8.1500	8.1500	+15.603%	2	229	-85.153%
2025-10-17	7.1000	7.1000	7.0500	7.0500	+15.954%	6	229	-82.837%
2025-10-16	6.4400	6.4400	6.0300	6.0800	-6.173%	5	228	-80.099%
2025-10-15	6.4800	6.4800	6.4800	6.4800	-17.975%	1	224	-81.327%
2025-10-01	7.9000	7.9000	7.9000	7.9000	-6.730%	1	223	-84.684%
2025-09-30	8.4500	8.4700	8.4500	8.4700	0.000%	222	222	-85.714%