Dark

SLV20260918P49
SLV Sep 18 2026 49.00 Put (SLV260918P00049000)
option OPRA

EOD

Jul 30, 2026

1.48-27.805%(-0.57)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6700	1.6800	1.4800	1.4800	-27.805%	22	1,489	0.000%
2026-07-29	2.1700	2.1700	1.7300	2.0500	+2.500%	10	1,500	-27.805%
2026-07-28	2.1100	2.1800	2.0000	2.0000	+23.457%	20	1,498	-26.000%
2026-07-27	1.6500	1.7600	1.6200	1.6200	-12.432%	523	1,497	-8.642%
2026-07-24	1.8800	1.8800	1.7400	1.8500	-15.138%	9	1,928	-20.000%
2026-07-23	2.1500	2.2200	2.0400	2.1800	+39.744%	29	1,930	-32.110%
2026-07-22	1.5600	1.5800	1.4800	1.5600	-17.021%	38	1,929	-5.128%
2026-07-21	1.8800	1.8800	1.8800	1.8800	-22.314%	162	1,920	-21.277%
2026-07-20	2.4700	2.5900	2.3600	2.4200	-12.635%	144	1,920	-38.843%
2026-07-17	3.1400	3.1400	2.7400	2.7700	-8.882%	49	1,920	-46.570%
2026-07-16	2.8100	3.0400	2.7400	3.0400	+44.762%	39	1,917	-51.316%
2026-07-15	2.1000	2.2200	2.1000	2.1000	+14.130%	4	1,913	-29.524%
2026-07-14	1.8200	1.8400	1.8000	1.8400	-18.222%	8	1,913	-19.565%
2026-07-13	2.0800	2.2500	2.0800	2.2500	+27.119%	10	1,907	-34.222%
2026-07-10	1.8800	1.8800	1.7700	1.7700	-1.667%	108	1,905	-16.384%
2026-07-09	1.8900	1.8900	1.7900	1.8000	-23.729%	13	1,906	-17.778%
2026-07-08	2.5700	2.6900	2.3600	2.3600	+38.824%	6	1,909	-37.288%
2026-07-07	1.6000	1.7400	1.5600	1.7000	+3.030%	21	1,908	-12.941%
2026-07-06	1.5800	1.6500	1.5800	1.6500	-5.714%	3	1,907	-10.303%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-17.453%	1	1,907	-15.429%
2026-07-01	2.1200	2.1200	2.1200	2.1200	-6.195%	1	1,907	-30.189%
2026-06-30	2.2800	2.2800	2.2400	2.2600	-17.216%	7	1,906	-34.513%
2026-06-29	2.9100	2.9100	2.6800	2.7300	+5.000%	31	1,903	-45.788%
2026-06-26	2.8200	2.8200	2.6000	2.6000	-12.458%	6	1,907	-43.077%
2026-06-25	3.3000	3.3000	2.6800	2.9700	-17.500%	727	1,901	-50.168%
2026-06-24	2.6700	3.6000	2.5000	3.6000	+98.895%	54	1,446	-58.889%
2026-06-23	1.9000	2.0200	1.8100	1.8100	+40.310%	11	1,423	-18.232%
2026-06-22	1.1800	1.2900	1.1800	1.2900	+8.403%	17	1,415	+14.729%
2026-06-18	1.1900	1.1900	1.1800	1.1900	+54.545%	20	1,392	+24.370%
2026-06-16	0.7700	0.7700	0.7700	0.7700	-8.333%	1	1,392	+92.208%
2026-06-15	0.8700	0.8700	0.8400	0.8400	-32.800%	8	1,387	+76.190%
2026-06-12	1.4000	1.4400	1.2500	1.2500	-16.667%	12	1,387	+18.400%
2026-06-11	1.9400	1.9400	1.4900	1.5000	+0.671%	17	1,387	-1.333%
2026-06-09	1.4900	1.4900	1.4900	1.4900	+46.078%	2	1,623	-0.671%
2026-06-08	0.9800	1.0200	0.9800	1.0200	+2.000%	4	1,621	+45.098%
2026-06-05	0.7600	1.0000	0.7600	1.0000	+51.515%	234	1,620	+48.000%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-17.500%	2	1,386	+124.242%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-31.624%	1	1,386	+85.000%
2026-05-19	1.1700	1.1700	1.1700	1.1700	+12.500%	1	1,386	+26.496%
2026-05-18	1.0400	1.0400	1.0400	1.0400	-14.050%	1	1,386	+42.308%
2026-05-15	1.2100	1.2100	1.2100	1.2100	+57.143%	1	1,386	+22.314%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-2.532%	4	1,389	+92.208%
2026-05-13	0.7900	0.7900	0.7900	0.7900	+1.282%	10	1,386	+87.342%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-4.878%	5	1,386	+89.744%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-24.074%	1	1,386	+80.488%
2026-05-05	1.0800	1.0800	1.0800	1.0800	-11.475%	1	1,380	+37.037%
2026-05-04	1.0800	1.2200	1.0800	1.2200	+31.183%	2	1,380	+21.311%
2026-05-01	0.9600	0.9600	0.9300	0.9300	-23.770%	2	1,380	+59.140%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-8.271%	1	1,380	+21.311%
2026-04-29	1.3300	1.3300	1.3300	1.3300	+6.400%	1	1,380	+11.278%
2026-04-24	1.2900	1.2900	1.2500	1.2500	-4.580%	4	1,379	+18.400%
2026-04-23	1.2800	1.3100	1.2800	1.3100	-44.017%	2	1,382	+12.977%
2026-04-08	2.3400	2.3400	2.3400	2.3400	-17.314%	1	1,381	-36.752%
2026-04-07	2.9800	2.9800	2.8300	2.8300	+2.166%	3	1,381	-47.703%
2026-04-06	2.7700	2.7700	2.7700	2.7700	-29.337%	1	1,381	-46.570%
2026-03-26	3.5400	3.9200	3.5400	3.9200	+5.946%	550	1,381	-62.245%
2026-03-24	3.7000	3.7000	3.7000	3.7000	+7.246%	5	1,091	-60.000%
2026-03-23	3.4500	3.4500	3.4500	3.4500	+23.214%	10	1,091	-57.101%
2026-03-19	3.0800	3.1000	2.8000	2.8000	+39.303%	554	1,091	-47.143%
2026-03-17	2.0100	2.0100	2.0100	2.0100	+11.667%	5	838	-26.368%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-7.216%	1	839	-17.778%
2026-03-09	1.9400	1.9400	1.9400	1.9400	-17.797%	2	839	-23.711%
2026-02-26	2.3700	2.3700	2.3600	2.3600	-14.182%	2	840	-37.288%
2026-02-24	2.8600	2.8600	2.7500	2.7500	-4.514%	6	839	-46.182%
2026-02-23	2.4400	2.9000	2.4400	2.8800	+16.599%	192	844	-48.611%
2026-02-20	2.5300	2.5300	2.4700	2.4700	-0.403%	46	704	-40.081%
2026-02-17	2.4800	2.4800	2.4800	2.4800	+24.000%	70	658	-40.323%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-39.759%	1	589	-26.000%
2026-02-06	3.4000	3.4000	3.1800	3.3200	-4.323%	16	589	-55.422%
2026-02-05	3.1500	3.5100	3.1500	3.4700	+42.798%	14	598	-57.349%
2026-02-02	2.7000	2.7000	2.4300	2.4300	+58.824%	23	600	-39.095%
2026-01-30	1.5300	1.5300	1.5300	1.5300	+37.838%	2	610	-3.268%
2026-01-27	1.1100	1.1100	1.1100	1.1100	-2.632%	3	610	+33.333%
2026-01-26	0.9700	1.1400	0.9700	1.1400	-17.986%	10	610	+29.825%
2026-01-20	1.3900	1.4100	1.3900	1.3900	-19.186%	41	620	+6.475%
2026-01-15	1.7200	1.7200	1.7200	1.7200	+18.621%	1	620	-13.953%
2026-01-14	1.4500	1.4500	1.4500	1.4500	-24.084%	1	619	+2.069%
2026-01-09	1.9100	1.9100	1.9100	1.9100	-5.911%	1	619	-22.513%
2026-01-08	2.1300	2.1300	2.0300	2.0300	+6.842%	14	619	-27.094%
2026-01-07	2.1000	2.1000	1.9000	1.9000	-12.037%	2	630	-22.105%
2026-01-05	2.0900	2.1600	2.0900	2.1600	-5.263%	13	631	-31.481%
2025-12-30	2.3600	2.3600	2.2500	2.2800	-9.881%	53	641	-35.088%
2025-12-29	2.8600	2.9300	2.5300	2.5300	-2.692%	20	670	-41.502%
2025-12-26	2.4300	2.6000	2.4000	2.6000	+1.961%	45	668	-43.077%
2025-12-24	2.4800	2.6400	2.4300	2.5500	+1.594%	170	696	-41.961%
2025-12-23	2.4200	2.6100	2.4200	2.5100	-2.713%	596	696	-41.036%
2025-12-22	2.5000	2.5800	2.4600	2.5800	-6.859%	77	975	-42.636%
2025-12-19	2.8400	2.8400	2.7500	2.7700	-7.973%	11	1,015	-46.570%
2025-12-18	3.0000	3.0100	3.0000	3.0100	+4.878%	13	1,020	-50.831%
2025-12-17	2.9400	2.9400	2.8600	2.8700	-10.870%	87	1,027	-48.432%
2025-12-16	3.2200	3.2200	3.2200	3.2200	+0.625%	10	1,114	-54.037%
2025-12-15	3.2000	3.3400	3.1900	3.2000	-10.112%	43	1,104	-53.750%
2025-12-12	3.2000	3.6400	3.2000	3.5600	+8.207%	185	1,125	-58.427%
2025-12-11	3.6200	3.6200	3.2300	3.2900	-21.667%	967	947	-55.015%
2025-12-09	4.4000	4.4000	4.2000	4.2000	-6.874%	9	134	-64.762%
2025-12-05	4.5100	4.5100	4.5100	4.5100	-18.445%	21	133	-67.184%
2025-12-01	5.5300	5.5300	5.5300	5.5300	-21.560%	12	112	-73.237%
2025-11-14	7.0500	7.1000	6.9500	7.0500	-19.612%	91	100	-79.007%
2025-11-04	8.7700	8.7700	8.7700	8.7700	+11.720%	1	10	-83.124%
2025-10-17	7.8500	7.8500	7.8500	7.8500	0.000%	10	10	-81.146%