Dark

SLV20260918P50
SLV Sep 18 2026 50.00 Put (SLV260918P00050000)
option OPRA

EOD

Jul 30, 2026

1.78-19.820%(-0.44)672

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1400	2.1400	1.7800	1.7800	-19.820%	672	44,898	0.000%
2026-07-29	2.5700	2.6000	1.8200	2.2200	-7.500%	150	44,780	-19.820%
2026-07-28	2.4700	2.5900	2.3500	2.4000	+17.073%	381	44,783	-25.833%
2026-07-27	2.0600	2.1100	1.9800	2.0500	-10.480%	220	44,619	-13.171%
2026-07-24	2.3600	2.3600	2.0900	2.2900	-9.843%	230	44,706	-22.271%
2026-07-23	2.5000	2.6000	2.4200	2.5400	+32.984%	297	44,725	-29.921%
2026-07-22	1.9300	1.9300	1.7400	1.9100	-11.574%	806	44,869	-6.806%
2026-07-21	2.3200	2.3800	2.0600	2.1600	-28.000%	273	44,911	-17.593%
2026-07-20	2.9000	3.0000	2.7500	3.0000	-7.692%	256	44,984	-40.667%
2026-07-17	3.7000	3.7300	3.1500	3.2500	-3.846%	224	45,018	-45.231%
2026-07-16	3.0500	3.5000	3.0300	3.3800	+29.502%	700	44,948	-47.337%
2026-07-15	2.4200	3.0000	2.3700	2.6100	+12.987%	225	44,671	-31.801%
2026-07-14	2.1500	2.3400	2.1000	2.3100	-14.760%	290	44,577	-22.944%
2026-07-13	2.3800	2.8300	2.3800	2.7100	+29.048%	149	44,630	-34.317%
2026-07-10	2.2100	2.2100	2.0900	2.1000	-3.670%	700	44,665	-15.238%
2026-07-09	2.3200	2.3200	2.0900	2.1800	-21.014%	607	45,010	-18.349%
2026-07-08	2.6700	3.2500	2.6500	2.7600	+23.214%	216	44,631	-35.507%
2026-07-07	1.9400	2.4100	1.8900	2.2400	+26.554%	193	44,939	-20.536%
2026-07-06	1.8800	1.9100	1.7500	1.7700	-19.178%	195	44,888	+0.565%
2026-07-02	2.0400	2.2200	1.9400	2.1900	-17.045%	243	44,653	-18.721%
2026-07-01	2.3400	2.6400	2.2900	2.6400	+1.931%	40	44,653	-32.576%
2026-06-30	2.8000	2.8400	2.5000	2.5900	-15.082%	3,813	44,638	-31.274%
2026-06-29	3.0500	3.3900	3.0500	3.0500	+3.390%	5,301	45,032	-41.639%
2026-06-26	3.2700	3.2700	2.9000	2.9500	-11.940%	4,095	45,063	-39.661%
2026-06-25	3.2400	3.7300	3.0900	3.3500	-4.286%	494	45,665	-46.866%
2026-06-24	3.7000	4.3000	2.8200	3.5000	+62.037%	2,890	45,685	-49.143%
2026-06-23	2.2000	2.3000	2.0100	2.1600	+51.049%	248	45,197	-17.593%
2026-06-22	1.3200	1.4800	1.3000	1.4300	-5.298%	258	45,282	+24.476%
2026-06-18	1.2900	1.5400	1.2900	1.5100	+13.534%	103	44,971	+17.881%
2026-06-17	0.9100	1.3500	0.9000	1.3300	+40.000%	251	44,971	+33.835%
2026-06-16	0.9000	0.9500	0.9000	0.9500	+3.261%	127	44,971	+87.368%
2026-06-15	0.9800	1.0000	0.9200	0.9200	-36.986%	1,706	46,404	+93.478%
2026-06-12	1.6500	1.7000	1.4300	1.4600	-8.750%	126	46,404	+21.918%
2026-06-11	2.1900	2.2800	1.6000	1.6000	-28.889%	1,308	46,404	+11.250%
2026-06-10	1.9200	2.2500	1.7800	2.2500	+25.698%	2,635	46,356	-20.889%
2026-06-09	1.2300	1.9600	1.2300	1.7900	+38.760%	553	46,220	-0.559%
2026-06-08	1.2000	1.2900	1.1500	1.2900	+1.575%	241	46,422	+37.984%
2026-06-05	0.9500	1.3000	0.9500	1.2700	+81.429%	631	46,207	+40.157%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-12.500%	5	46,381	+154.286%
2026-06-03	0.7500	0.8000	0.7500	0.8000	+12.676%	12	46,386	+122.500%
2026-06-02	0.7000	0.7100	0.6700	0.7100	-13.415%	10	46,405	+150.704%
2026-06-01	0.7800	0.8200	0.7800	0.8200	+7.895%	25	46,401	+117.073%
2026-05-29	0.7600	0.7700	0.7400	0.7600	-2.564%	7	46,380	+134.211%
2026-05-28	0.9400	0.9400	0.7800	0.7800	-11.364%	7	46,377	+128.205%
2026-05-27	0.8900	0.9100	0.8800	0.8800	+3.529%	12	46,376	+102.273%
2026-05-26	0.8300	0.8500	0.8300	0.8500	-11.458%	6	46,377	+109.412%
2026-05-22	0.9800	1.0000	0.9400	0.9600	-4.000%	14	46,378	+85.417%
2026-05-21	1.0900	1.0900	1.0000	1.0000	-6.542%	6	46,376	+78.000%
2026-05-20	1.2000	1.2000	1.0500	1.0700	-17.054%	508	46,376	+66.355%
2026-05-19	1.5100	1.5100	1.2500	1.2900	+11.207%	150	45,872	+37.984%
2026-05-18	1.2300	1.2400	1.1600	1.1600	-9.375%	21	45,872	+53.448%
2026-05-15	1.2800	1.4300	1.2700	1.2800	+50.588%	277	45,872	+39.063%
2026-05-14	0.8800	0.8800	0.8500	0.8500	-1.163%	9	45,921	+109.412%
2026-05-13	0.8900	0.8900	0.8400	0.8600	-4.444%	21	45,922	+106.977%
2026-05-12	0.9300	0.9300	0.8800	0.9000	+3.448%	15	45,922	+97.778%
2026-05-11	0.8700	0.8700	0.8600	0.8700	-7.447%	25	45,922	+104.598%
2026-05-08	0.9200	0.9700	0.9200	0.9400	-4.082%	217	45,899	+89.362%
2026-05-07	0.8900	0.9800	0.8900	0.9800	0.000%	29	45,696	+81.633%
2026-05-06	1.0600	1.0600	0.9800	0.9800	-24.031%	198	45,686	+81.633%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-5.839%	2	45,667	+37.984%
2026-05-04	1.2600	1.3700	1.1500	1.3700	+25.688%	15	45,668	+29.927%
2026-05-01	1.1400	1.1400	1.0600	1.0900	-18.045%	35	45,689	+63.303%
2026-04-30	1.3300	1.3300	1.3300	1.3300	-10.135%	1	45,689	+33.835%
2026-04-29	1.5200	1.5300	1.4600	1.4800	+6.475%	266	45,688	+20.270%
2026-04-28	1.4200	1.4200	1.3900	1.3900	+9.449%	23	45,901	+28.058%
2026-04-27	1.3600	1.3600	1.2700	1.2700	-11.806%	208	45,895	+40.157%
2026-04-24	1.4200	1.4400	1.4200	1.4400	-5.263%	110	45,895	+23.611%
2026-04-23	1.4300	1.5200	1.4300	1.5200	+16.923%	6	45,905	+17.105%
2026-04-22	1.3100	1.3100	1.2900	1.3000	-13.333%	103	45,906	+36.923%
2026-04-21	1.2300	1.5000	1.2300	1.5000	+19.048%	82	45,915	+18.667%
2026-04-20	1.3300	1.3300	1.2600	1.2600	-0.787%	11	45,915	+41.270%
2026-04-17	1.2400	1.2700	1.1700	1.2700	-15.333%	117	45,910	+40.157%
2026-04-16	1.5300	1.5300	1.4300	1.5000	0.000%	60	45,890	+18.667%
2026-04-15	1.5400	1.5600	1.5000	1.5000	-6.250%	6	45,892	+18.667%
2026-04-14	1.6900	1.6900	1.6000	1.6000	-17.098%	64	45,893	+11.250%
2026-04-13	2.1500	2.1500	1.9300	1.9300	-2.030%	21	45,890	-7.772%
2026-04-10	2.0400	2.0400	1.9700	1.9700	-4.369%	3	45,873	-9.645%
2026-04-09	2.3800	2.3800	2.0600	2.0600	-14.876%	5	45,872	-13.592%
2026-04-08	2.2600	2.4200	2.2600	2.4200	-23.418%	29	45,874	-26.446%
2026-04-07	3.2500	3.2500	3.1400	3.1600	+5.686%	24	45,883	-43.671%
2026-04-06	3.1500	3.1500	2.9900	2.9900	-9.394%	11	45,904	-40.468%
2026-04-02	3.4200	3.4200	3.3000	3.3000	+18.280%	13	45,916	-46.061%
2026-04-01	2.7100	2.7900	2.7100	2.7900	-6.376%	14	45,916	-36.201%
2026-03-31	3.4500	3.4500	2.9800	2.9800	-25.500%	25	45,915	-40.268%
2026-03-30	3.9500	4.0000	3.8200	4.0000	-1.961%	35	45,917	-55.500%
2026-03-27	4.1500	4.1500	3.8800	4.0800	-5.116%	15	45,907	-56.373%
2026-03-26	3.8500	4.3000	3.8500	4.3000	+36.508%	163	45,913	-58.605%
2026-03-25	3.2000	3.2000	3.1500	3.1500	-12.983%	3	46,102	-43.492%
2026-03-24	3.8000	3.8000	3.6000	3.6200	-6.460%	43	46,100	-50.829%
2026-03-23	3.7500	4.1000	3.4500	3.8700	+6.027%	32	46,090	-54.005%
2026-03-20	3.2900	3.6800	3.2900	3.6500	+35.185%	58	46,103	-51.233%
2026-03-19	3.6400	3.7500	2.7000	2.7000	+17.391%	1,502	46,101	-34.074%
2026-03-18	2.2700	2.3400	2.1700	2.3000	+9.524%	13	46,345	-22.609%
2026-03-17	2.0600	2.1300	2.0600	2.1000	-5.830%	13	46,345	-15.238%
2026-03-16	2.2800	2.2800	2.1500	2.2300	-11.508%	26	46,343	-20.179%
2026-03-13	2.2800	2.5200	2.2800	2.5200	+12.500%	11	46,339	-29.365%
2026-03-12	2.1100	2.2400	2.1100	2.2400	+5.660%	5	46,332	-20.536%
2026-03-11	2.1900	2.1900	2.1100	2.1200	+0.952%	9	46,331	-16.038%
2026-03-10	2.0000	2.1000	2.0000	2.1000	-0.474%	18	46,327	-15.238%
2026-03-09	2.4400	2.4400	2.1100	2.1100	-10.213%	33	46,322	-15.640%
2026-03-06	2.4300	2.4300	2.3500	2.3500	-11.654%	21	46,796	-24.255%
2026-03-05	2.6300	2.7800	2.6300	2.6600	-1.481%	6	46,792	-33.083%
2026-03-04	2.8000	2.8000	2.5600	2.7000	-6.250%	543	46,787	-34.074%
2026-03-03	3.1800	3.6000	2.8800	2.8800	+17.073%	85	46,638	-38.194%
2026-03-02	2.5700	2.6500	2.4600	2.4600	+5.128%	2,411	46,720	-27.642%
2026-02-27	2.4400	2.5500	2.3400	2.3400	-12.030%	25	45,696	-23.932%
2026-02-26	2.6600	2.6600	2.6600	2.6600	+0.377%	2	45,695	-33.083%
2026-02-25	2.7300	2.7300	2.4500	2.6500	-19.697%	40,074	9,287	-32.830%
2026-02-23	3.3000	3.8000	3.1500	3.3000	+11.111%	166	9,287	-46.061%
2026-02-20	2.7800	3.0000	2.6800	2.9700	+16.471%	678	9,387	-40.067%
2026-02-19	2.4500	2.6200	2.4500	2.5500	+0.791%	589	9,759	-30.196%
2026-02-18	2.4900	2.5800	2.4900	2.5300	-8.000%	54	9,825	-29.644%
2026-02-17	2.8700	2.8700	2.6900	2.7500	+25.571%	171	9,821	-35.273%
2026-02-13	2.2800	2.2800	2.1900	2.1900	-20.364%	823	10,156	-18.721%
2026-02-12	2.2400	3.0300	2.2000	2.7500	+11.789%	491	10,156	-35.273%
2026-02-11	2.4600	2.4600	2.4600	2.4600	-5.385%	30	10,519	-27.642%
2026-02-10	2.7600	2.7600	2.6000	2.6000	-7.143%	48	10,489	-31.538%
2026-02-09	2.7500	2.9000	2.7500	2.8000	-17.647%	1,397	10,445	-36.429%
2026-02-06	3.5000	3.5000	3.4000	3.4000	-14.358%	3	10,701	-47.647%
2026-02-05	3.5000	4.0000	3.2500	3.9700	+72.609%	5,042	10,698	-55.164%
2026-02-04	2.4500	2.4500	2.3000	2.3000	-10.506%	74	8,372	-22.609%
2026-02-03	2.1200	2.5700	2.1000	2.5700	+2.800%	36	8,371	-30.739%
2026-02-02	2.8600	3.0000	2.4500	2.5000	-5.660%	675	8,359	-28.800%
2026-01-30	1.6100	3.6000	1.5700	2.6500	+92.029%	412	9,224	-32.830%
2026-01-29	1.3000	1.4800	1.3000	1.3800	+9.524%	98	9,277	+28.986%
2026-01-28	1.1800	1.2700	1.1800	1.2600	+5.882%	5,023	9,256	+41.270%
2026-01-27	1.3000	1.3800	1.1800	1.1900	+2.586%	173	4,237	+49.580%
2026-01-26	1.0800	1.3600	1.0800	1.1600	+4.505%	263	4,099	+53.448%
2026-01-23	1.1300	1.1400	1.0700	1.1100	-10.484%	90	4,192	+60.360%
2026-01-22	1.3500	1.3500	1.2300	1.2400	-15.646%	13	4,156	+43.548%
2026-01-21	1.4300	1.5400	1.4100	1.4700	-0.676%	86	4,148	+21.088%
2026-01-20	1.5500	1.5500	1.4800	1.4800	-19.565%	47	4,189	+20.270%
2026-01-16	1.8800	2.0500	1.8400	1.8400	+11.515%	54	4,153	-3.261%
2026-01-15	1.7600	1.7600	1.6400	1.6500	-2.941%	1,544	4,153	+7.879%
2026-01-14	1.6300	1.7600	1.6300	1.7000	-5.028%	16	4,144	+4.706%
2026-01-13	1.4900	1.8700	1.4900	1.7900	-2.186%	90	4,148	-0.559%
2026-01-12	1.8500	1.8600	1.7700	1.8300	-7.107%	97	4,128	-2.732%
2026-01-09	2.0500	2.0500	1.9700	1.9700	-10.860%	121	4,138	-9.645%
2026-01-08	2.4500	2.4800	2.2000	2.2100	+3.271%	7	4,151	-19.457%
2026-01-07	2.3700	2.4100	2.1400	2.1400	+1.905%	53	4,146	-16.822%
2026-01-06	2.1300	2.1500	2.1000	2.1000	-11.017%	22	4,153	-15.238%
2026-01-05	2.3100	2.3600	2.2200	2.3600	-18.621%	41	4,154	-24.576%
2026-01-02	2.7700	2.9600	2.7700	2.9000	-7.937%	80	4,154	-38.621%
2025-12-31	2.9000	3.1500	2.7800	3.1500	+25.000%	103	4,102	-43.492%
2025-12-30	2.6700	2.6700	2.5200	2.5200	-12.803%	54	4,102	-29.365%
2025-12-29	2.9300	3.3000	2.8900	2.8900	+3.957%	88	4,079	-38.408%
2025-12-26	2.7700	2.8300	2.7000	2.7800	-2.113%	99	4,053	-35.971%
2025-12-24	2.8100	2.9900	2.8100	2.8400	+1.068%	39	4,002	-37.324%
2025-12-23	2.8800	2.8800	2.8100	2.8100	-4.096%	10	4,002	-36.655%
2025-12-22	2.9100	2.9300	2.8700	2.9300	-6.984%	4	4,004	-39.249%
2025-12-19	3.1900	3.1900	3.1200	3.1500	-5.970%	56	4,001	-43.492%
2025-12-18	3.3800	3.3800	3.2500	3.3500	+3.077%	16	3,950	-46.866%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-9.722%	2	3,941	-45.231%
2025-12-16	3.6000	3.6000	3.6000	3.6000	+0.559%	50	3,940	-50.556%
2025-12-15	3.7200	3.7800	3.5800	3.5800	-11.823%	158	3,890	-50.279%
2025-12-12	3.6600	4.1500	3.6500	4.0600	+9.730%	11	3,827	-56.158%
2025-12-11	3.9000	3.9000	3.6700	3.7000	-14.943%	72	3,825	-51.892%
2025-12-10	4.5900	4.5900	4.3500	4.3500	-7.447%	56	3,774	-59.080%
2025-12-09	4.7500	4.7500	4.6900	4.7000	-7.662%	513	3,766	-62.128%
2025-12-05	5.1000	5.1600	5.0500	5.0900	-12.241%	459	3,258	-65.029%
2025-12-02	5.9700	5.9700	5.8000	5.8000	-1.695%	64	3,176	-69.310%
2025-12-01	6.1000	6.1000	5.7500	5.9000	-5.600%	4	3,133	-69.831%
2025-11-28	6.4000	6.4000	6.2500	6.2500	-10.330%	6	3,132	-71.520%
2025-11-26	6.9700	6.9700	6.9700	6.9700	-12.327%	1,502	2,127	-74.462%
2025-11-14	7.6000	7.9500	7.6000	7.9500	+15.217%	13	2,127	-77.610%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-8.000%	5	2,127	-74.203%
2025-11-11	7.5000	7.5000	7.5000	7.5000	-5.660%	20	2,123	-76.267%
2025-11-10	7.9500	7.9500	7.9500	7.9500	-20.896%	20	2,123	-77.610%
2025-10-27	10.0500	10.0500	10.0500	10.0500	+5.236%	2	2,144	-82.289%
2025-10-21	9.5000	9.8500	9.3000	9.5500	+17.901%	4,334	2,144	-81.361%
2025-10-20	8.1000	8.1000	8.1000	8.1000	+6.579%	1	692	-78.025%
2025-10-16	7.4000	7.6000	7.4000	7.6000	-11.628%	5	692	-76.579%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-2.494%	2	692	-79.302%
2025-10-08	8.8200	8.8200	8.8200	8.8200	-1.453%	1	690	-79.819%
2025-10-06	8.9500	9.0100	8.9500	8.9500	-8.673%	665	689	-80.112%
2025-09-29	9.7000	9.8000	9.7000	9.8000	-9.259%	2	58	-81.837%
2025-09-25	10.8000	10.8000	10.8000	10.8000	-8.007%	20	56	-83.519%
2025-09-22	11.7400	11.7400	11.7400	11.7400	-2.975%	10	56	-84.838%
2025-09-16	12.1500	12.1500	12.1000	12.1000	-11.679%	30	46	-85.289%
2025-09-09	13.7000	13.7000	13.7000	13.7000	+0.735%	2	16	-87.007%
2025-09-08	13.7500	13.7500	13.6000	13.6000	-5.226%	2	16	-86.912%
2025-08-29	14.3500	14.3500	14.3500	14.3500	-3.562%	10	5	-87.596%
2025-08-25	14.8800	14.8800	14.8800	14.8800	0.000%	5	5	-88.038%