Dark

SLV20260918P51
SLV Sep 18 2026 51.00 Put (SLV260918P00051000)
option OPRA

EOD

Jul 30, 2026

2.14-24.382%(-0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.3900	2.3900	2.1400	2.1400	-24.382%	3	1,588	0.000%
2026-07-29	2.9800	3.0800	2.2200	2.8300	-2.076%	47	1,589	-24.382%
2026-07-28	2.9000	3.0500	2.8000	2.8900	+14.683%	193	1,577	-25.952%
2026-07-27	2.4600	2.5200	2.4000	2.5200	-5.970%	20	1,455	-15.079%
2026-07-24	2.7600	2.7600	2.4400	2.6800	-9.459%	62	1,446	-20.149%
2026-07-23	2.9400	3.0300	2.9200	2.9600	+35.160%	21	1,444	-27.703%
2026-07-22	2.1600	2.1900	2.0700	2.1900	-12.048%	42	1,436	-2.283%
2026-07-21	2.6900	2.7500	2.4200	2.4900	-28.857%	330	1,428	-14.056%
2026-07-20	3.4300	3.5000	3.2300	3.5000	-6.667%	208	1,429	-38.857%
2026-07-17	4.1000	4.1000	3.6500	3.7500	-4.580%	23	1,325	-42.933%
2026-07-16	3.9100	4.0500	3.6900	3.9300	+31.000%	110	1,347	-45.547%
2026-07-15	2.8200	3.5400	2.7800	3.0000	+22.449%	310	1,324	-28.667%
2026-07-14	2.4800	2.4800	2.4500	2.4500	-22.468%	12	1,201	-12.653%
2026-07-13	2.8100	3.1600	2.7800	3.1600	+26.400%	68	1,205	-32.278%
2026-07-10	2.4500	2.5000	2.4500	2.5000	+4.167%	5	1,166	-14.400%
2026-07-09	2.5600	2.5600	2.3900	2.4000	-24.051%	205	1,193	-10.833%
2026-07-08	3.0600	3.7000	3.0600	3.1600	+21.073%	145	1,196	-32.278%
2026-07-07	2.2300	2.6100	2.2300	2.6100	+23.113%	10	1,140	-18.008%
2026-07-06	2.1700	2.1700	2.1200	2.1200	-15.873%	3	1,142	+0.943%
2026-07-02	2.3100	2.5200	2.3100	2.5200	-5.970%	17	1,176	-15.079%
2026-07-01	2.7600	2.8300	2.6600	2.6800	-12.131%	49	1,176	-20.149%
2026-06-30	2.9700	3.0500	2.9500	3.0500	-17.568%	13	1,195	-29.836%
2026-06-29	3.5000	3.7000	3.5000	3.7000	+11.111%	11	1,188	-42.162%
2026-06-26	3.3200	3.3300	3.3200	3.3300	-8.767%	3	1,187	-35.736%
2026-06-25	4.2000	4.2000	3.6500	3.6500	-13.095%	79	1,184	-41.370%
2026-06-24	3.4500	4.6000	3.2200	4.2000	+59.696%	249	1,161	-49.048%
2026-06-23	2.6300	2.6300	2.6300	2.6300	+60.366%	1	1,215	-18.631%
2026-06-22	1.6400	1.6400	1.6400	1.6400	-3.529%	1	1,215	+30.488%
2026-06-18	1.6400	1.7000	1.6400	1.7000	+17.241%	3	1,212	+25.882%
2026-06-17	1.4500	1.4500	1.4500	1.4500	+35.514%	1	1,212	+47.586%
2026-06-16	1.0400	1.0700	1.0400	1.0700	-5.310%	10	1,212	+100.000%
2026-06-15	1.1400	1.1400	1.1300	1.1300	-33.918%	5	1,207	+89.381%
2026-06-12	1.7600	1.7600	1.7100	1.7100	-29.918%	17	1,207	+25.146%
2026-06-11	2.5300	2.5800	2.4400	2.4400	+7.018%	5	1,207	-12.295%
2026-06-10	2.3100	2.3100	2.2500	2.2800	+17.526%	26	1,204	-6.140%
2026-06-09	1.4200	2.1700	1.4200	1.9400	+45.865%	40	1,196	+10.309%
2026-06-08	1.3300	1.3300	1.3300	1.3300	-12.500%	2	1,159	+60.902%
2026-06-05	1.3400	1.5300	1.3400	1.5200	+67.033%	9	1,157	+40.789%
2026-06-03	0.8900	0.9100	0.8900	0.9100	+10.976%	28	1,155	+135.165%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-11.828%	5	1,152	+160.976%
2026-06-01	0.9000	0.9300	0.9000	0.9300	+3.333%	2	1,152	+130.108%
2026-05-29	0.9100	0.9100	0.9000	0.9000	-13.462%	4	1,152	+137.778%
2026-05-27	1.0200	1.0600	1.0200	1.0400	-7.965%	7	1,154	+105.769%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-28.931%	10	1,147	+89.381%
2026-05-19	1.5900	1.5900	1.5900	1.5900	+2.581%	2	1,137	+34.591%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+61.458%	3	1,137	+38.065%
2026-05-14	0.9600	0.9600	0.9600	0.9600	-6.796%	1	1,132	+122.917%
2026-05-11	1.0300	1.0300	1.0300	1.0300	-3.738%	1	1,131	+107.767%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-7.759%	12	1,131	+100.000%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-18.310%	3	1,143	+84.483%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-8.387%	4	1,140	+50.704%
2026-05-04	1.3600	1.5500	1.3600	1.5500	+22.047%	4	1,140	+38.065%
2026-05-01	1.2700	1.2700	1.2700	1.2700	-9.929%	1	1,136	+68.504%
2026-04-30	1.4100	1.4100	1.4100	1.4100	-19.886%	12	1,136	+51.773%
2026-04-28	1.7600	1.7600	1.7600	1.7600	+7.975%	209	1,136	+21.591%
2026-04-24	1.6300	1.6300	1.6300	1.6300	-4.118%	1	1,345	+31.288%
2026-04-23	1.6700	1.7000	1.6700	1.7000	-2.299%	57	1,346	+25.882%
2026-04-21	1.5100	1.7400	1.5100	1.7400	+23.404%	8	1,398	+22.989%
2026-04-20	1.4100	1.4100	1.4100	1.4100	-12.963%	1	1,395	+51.773%
2026-04-16	1.6200	1.6200	1.6200	1.6200	-7.955%	1	1,395	+32.099%
2026-04-14	1.7600	1.7600	1.7600	1.7600	-24.464%	10	1,395	+21.591%
2026-04-10	2.3300	2.3300	2.3300	2.3300	-9.339%	20	1,398	-8.155%
2026-04-09	2.5700	2.5700	2.5700	2.5700	-26.571%	51	1,398	-16.732%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-25.532%	340	1,445	-38.857%
2026-03-26	4.3200	4.7000	4.3200	4.7000	+80.769%	13	1,168	-54.468%
2026-03-02	2.6000	2.6000	2.6000	2.6000	-10.653%	1	1,204	-17.692%
2026-02-25	2.9100	2.9100	2.9100	2.9100	-25.954%	395	819	-26.460%
2026-02-23	2.9100	3.9500	2.9100	3.9300	+24.762%	212	819	-45.547%
2026-02-20	3.0500	3.1500	3.0500	3.1500	+18.868%	74	687	-32.063%
2026-02-18	2.6500	2.6500	2.6500	2.6500	-14.516%	1	665	-19.245%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+18.774%	97	666	-30.968%
2026-02-12	2.6100	2.6100	2.6100	2.6100	-30.400%	18	666	-18.008%
2026-02-06	3.8000	3.8000	3.7500	3.7500	-7.862%	453	648	-42.933%
2026-02-05	4.1500	4.1700	4.0700	4.0700	+55.344%	12	317	-47.420%
2026-02-04	2.6200	2.6200	2.6200	2.6200	-11.785%	3	315	-18.321%
2026-01-30	2.3000	3.3500	2.3000	2.9700	+96.689%	8	312	-27.946%
2026-01-26	1.1600	1.5100	1.1600	1.5100	+25.833%	13	316	+41.722%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-6.250%	1	327	+78.333%
2026-01-22	1.3700	1.3700	1.2800	1.2800	-23.353%	2	327	+67.188%
2026-01-20	1.6700	1.6900	1.5800	1.6700	-8.743%	139	327	+28.144%
2026-01-15	1.8300	1.8300	1.8300	1.8300	-2.660%	2	405	+16.940%
2026-01-13	1.8900	1.8900	1.8800	1.8800	-8.293%	2	407	+13.830%
2026-01-12	2.0700	2.0700	1.9600	2.0500	-13.136%	15	406	+4.390%
2026-01-09	2.3600	2.3600	2.3600	2.3600	-11.940%	1	418	-9.322%
2026-01-08	2.6800	2.6800	2.6800	2.6800	+11.203%	1	418	-20.149%
2026-01-07	2.6200	2.6400	2.4100	2.4100	+1.261%	4	418	-11.203%
2026-01-06	2.3900	2.4200	2.3800	2.3800	-10.861%	13	416	-10.084%
2026-01-05	3.0000	3.0000	2.5200	2.6700	-16.563%	170	555	-19.850%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-9.605%	9	555	-33.125%
2025-12-31	3.2300	3.5400	3.2300	3.5400	+26.429%	2	555	-39.548%
2025-12-30	2.8800	2.9100	2.7800	2.8000	-17.404%	875	555	-23.571%
2025-12-29	3.4500	3.4500	3.3900	3.3900	+11.513%	16	1,129	-36.873%
2025-12-26	3.0300	3.0500	2.9600	3.0400	-4.702%	86	1,135	-29.605%
2025-12-24	3.0700	3.1900	3.0700	3.1900	+1.917%	4	1,220	-32.915%
2025-12-23	3.1900	3.1900	3.1100	3.1300	-5.438%	37	1,220	-31.629%
2025-12-22	3.1700	3.3400	3.1500	3.3100	-4.611%	144	1,245	-35.347%
2025-12-19	3.5500	3.5500	3.4400	3.4700	-6.469%	50	1,305	-38.329%
2025-12-18	3.8000	3.8000	3.7100	3.7100	+1.644%	1,257	1,271	-42.318%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-12.048%	5	46	-41.370%
2025-12-15	4.1500	4.1500	4.1500	4.1500	+1.220%	1	51	-48.434%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-32.231%	5	51	-47.805%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-8.886%	20	46	-64.628%
2025-12-01	6.6400	6.6400	6.6400	6.6400	-15.949%	1	26	-67.771%
2025-11-12	7.9000	7.9000	7.9000	7.9000	-22.701%	25	25	-72.911%
2025-11-04	10.2200	10.2200	10.2200	10.2200	+4.073%	1	0	-79.061%
2025-11-03	9.8200	9.8200	9.8200	9.8200	0.000%	1	0	-78.208%