Dark

SLV20260918P50.5
SLV Sep 18 2026 50.50 Put (SLV260918P00050500)
option OPRA

EOD

Jul 30, 2026

1.97-5.742%(-0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1100	2.1100	1.9700	1.9700	-5.742%	9	1,524	0.000%
2026-07-29	2.8300	2.8300	2.0100	2.0900	-18.992%	147	1,526	-5.742%
2026-07-28	2.8000	2.8000	2.5800	2.5800	+13.656%	21	1,398	-23.643%
2026-07-27	2.2800	2.2800	2.1500	2.2700	-2.155%	27	1,386	-13.216%
2026-07-24	2.5100	2.5100	2.3200	2.3200	-15.328%	76	1,394	-15.086%
2026-07-23	2.7100	2.8200	2.7100	2.7400	+39.086%	85	1,397	-28.102%
2026-07-22	1.9000	2.0200	1.9000	1.9700	-15.086%	33	1,396	0.000%
2026-07-21	2.3900	2.3900	2.2500	2.3200	-25.879%	7	1,397	-15.086%
2026-07-20	3.0000	3.1300	3.0000	3.1300	-8.746%	52	1,395	-37.061%
2026-07-17	3.8600	3.8600	3.4000	3.4300	-7.297%	116	1,344	-42.566%
2026-07-16	3.6300	3.7300	3.2500	3.7000	+18.211%	250	1,342	-46.757%
2026-07-15	3.1300	3.1300	3.1300	3.1300	+34.914%	1	1,212	-37.061%
2026-07-14	2.3200	2.3200	2.3200	2.3200	-15.636%	1	1,227	-15.086%
2026-07-13	2.7800	2.7800	2.7500	2.7500	+19.565%	26	1,226	-28.364%
2026-07-10	2.3300	2.3300	2.2700	2.3000	-2.542%	30	1,213	-14.348%
2026-07-09	2.2600	2.3600	2.2400	2.3600	-18.056%	33	1,186	-16.525%
2026-07-08	3.2800	3.5000	2.8800	2.8800	+31.507%	13	1,189	-31.597%
2026-07-07	2.2400	2.2400	2.1800	2.1900	+5.288%	16	1,185	-10.046%
2026-07-06	2.0800	2.0800	2.0800	2.0800	-9.957%	5	1,190	-5.288%
2026-07-02	2.2700	2.3100	2.2700	2.3100	-11.832%	21	1,186	-14.719%
2026-07-01	2.4400	2.6400	2.4400	2.6200	-4.727%	48	1,186	-24.809%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-15.385%	4	1,187	-28.364%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+4.502%	2	1,187	-39.385%
2026-06-26	3.1100	3.1100	3.1100	3.1100	-10.375%	1	1,187	-36.656%
2026-06-25	3.6500	3.9600	3.4700	3.4700	-11.705%	202	1,187	-43.228%
2026-06-24	3.2700	4.1000	3.1100	3.9300	+64.435%	70	1,130	-49.873%
2026-06-23	2.4300	2.4300	2.2200	2.3900	+58.278%	4	1,102	-17.573%
2026-06-22	1.5700	1.5700	1.5100	1.5100	+54.082%	2	1,101	+30.464%
2026-06-16	1.0400	1.0400	0.9800	0.9800	-2.000%	1,451	1,100	+101.020%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-35.897%	1	1,972	+97.000%
2026-06-12	1.5600	1.5600	1.5600	1.5600	-32.759%	1	1,972	+26.282%
2026-06-11	2.3700	2.3700	2.3200	2.3200	+11.005%	2	1,972	-15.086%
2026-06-10	2.0000	2.0900	1.9900	2.0900	+15.470%	1,451	1,972	-5.742%
2026-06-09	1.3200	2.0300	1.3200	1.8100	+27.465%	34	748	+8.840%
2026-06-05	1.4200	1.4200	1.4200	1.4200	+69.048%	1	722	+38.732%
2026-06-03	0.8300	0.8400	0.8300	0.8400	-4.545%	2	722	+134.524%
2026-06-01	0.8800	0.8800	0.8800	0.8800	+4.762%	1	720	+123.864%
2026-05-29	0.8400	0.8400	0.8400	0.8400	-15.152%	1	720	+134.524%
2026-05-27	0.9500	0.9900	0.9500	0.9900	+16.471%	6	719	+98.990%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-37.956%	1	715	+131.765%
2026-05-19	1.5200	1.5200	1.3700	1.3700	-4.196%	23	715	+43.796%
2026-05-15	1.3600	1.4300	1.3600	1.4300	+55.435%	4	715	+37.762%
2026-05-13	0.9200	0.9200	0.9200	0.9200	-8.911%	1	691	+114.130%
2026-05-08	1.0100	1.0100	1.0100	1.0100	-26.277%	24	691	+95.050%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-5.517%	1	708	+43.796%
2026-05-04	1.2600	1.4500	1.2600	1.4500	+22.881%	3	709	+35.862%
2026-05-01	1.1800	1.1800	1.1800	1.1800	-10.606%	1	709	+66.949%
2026-04-30	1.4200	1.4200	1.3200	1.3200	-15.924%	25	709	+49.242%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+2.614%	1	685	+25.478%
2026-04-21	1.4200	1.5300	1.4200	1.5300	+15.038%	2	684	+28.758%
2026-04-20	1.3800	1.3800	1.3300	1.3300	+6.400%	2	684	+48.120%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-71.264%	1	684	+57.600%
2026-03-27	4.3500	4.3500	4.3500	4.3500	+3.571%	1	684	-54.713%
2026-03-26	4.0500	4.2000	4.0500	4.2000	+23.529%	2	683	-53.095%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-12.821%	383	684	-42.059%
2026-03-23	4.0000	4.0000	3.9000	3.9000	+1.299%	20	432	-49.487%
2026-03-20	3.7500	3.8500	3.7500	3.8500	+10.000%	2	442	-48.831%
2026-02-23	3.5000	3.5000	3.5000	3.5000	+19.863%	56	448	-43.714%
2026-02-20	2.9200	2.9200	2.9200	2.9200	+14.961%	1	448	-32.534%
2026-02-18	2.5400	2.5400	2.5400	2.5400	-16.721%	1	449	-22.441%
2026-02-12	3.0500	3.0500	3.0500	3.0500	-2.556%	2	448	-35.410%
2026-02-09	2.8900	3.1300	2.8900	3.1300	-11.831%	2	448	-37.061%
2026-02-05	3.4500	3.6900	3.4500	3.5500	+43.725%	13	448	-44.507%
2026-02-04	2.4700	2.4700	2.4700	2.4700	+11.261%	2	450	-20.243%
2026-02-03	2.2200	2.2200	2.2200	2.2200	-20.714%	1	451	-11.261%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+0.719%	8	451	-29.643%
2026-01-30	1.9900	2.7800	1.9900	2.7800	+120.635%	2	453	-29.137%
2026-01-26	1.2600	1.2600	1.2600	1.2600	+3.279%	1	452	+56.349%
2026-01-22	1.2200	1.2200	1.2200	1.2200	-27.811%	19	452	+61.475%
2026-01-21	1.6100	1.6900	1.5600	1.6900	+4.969%	428	449	+16.568%
2026-01-20	1.5800	1.6100	1.5800	1.6100	-9.551%	63	89	+22.360%
2026-01-14	1.7800	1.7800	1.7800	1.7800	-1.111%	5	30	+10.674%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-28.571%	2	26	+9.444%
2026-01-08	2.5200	2.5200	2.5200	2.5200	+0.800%	7	24	-21.825%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-20.128%	2	27	-21.200%
2025-12-22	3.0400	3.1300	3.0400	3.1300	-5.152%	7	27	-37.061%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-21.986%	6	21	-40.303%
2025-12-12	4.2300	4.2300	4.2300	4.2300	-14.199%	6	21	-53.428%
2025-12-09	4.9300	4.9300	4.9300	4.9300	-13.509%	4	15	-60.041%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-30.657%	10	11	-65.439%
2025-11-14	8.2200	8.2200	8.2200	8.2200	0.000%	2	1	-76.034%