Dark

SLV20260918P52
SLV Sep 18 2026 52.00 Put (SLV260918P00052000)
option OPRA

EOD

Jul 30, 2026

2.53-23.333%(-0.77)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.9000	2.9600	2.5300	2.5300	-23.333%	476	7,869	0.000%
2026-07-29	3.4000	3.6000	2.5900	3.3000	-1.493%	298	8,061	-23.333%
2026-07-28	3.4000	3.6000	3.2600	3.3500	+15.517%	128	8,126	-24.478%
2026-07-27	2.8200	2.9600	2.7600	2.9000	-7.051%	48	8,153	-12.759%
2026-07-24	3.2500	3.2600	2.8600	3.1200	-11.364%	243	8,143	-18.910%
2026-07-23	3.3500	3.5800	3.3000	3.5200	+36.434%	128	8,088	-28.125%
2026-07-22	2.5000	2.5800	2.4000	2.5800	-11.340%	42	8,059	-1.938%
2026-07-21	3.2000	3.2000	2.8600	2.9100	-25.193%	154	8,054	-13.058%
2026-07-20	3.7800	4.0000	3.7000	3.8900	-10.162%	91	8,050	-34.961%
2026-07-17	4.9000	4.9000	4.3300	4.3300	-3.778%	11	8,000	-41.570%
2026-07-16	4.1300	4.5000	4.1000	4.5000	+27.841%	167	7,993	-43.778%
2026-07-15	3.2700	4.0000	3.2500	3.5200	+11.746%	156	7,883	-28.125%
2026-07-14	2.9400	3.1500	2.9400	3.1500	-13.699%	44	7,827	-19.683%
2026-07-13	3.2900	3.7500	3.2900	3.6500	+25.430%	215	7,820	-30.685%
2026-07-10	3.0000	3.0000	2.8700	2.9100	+3.929%	162	7,762	-13.058%
2026-07-09	2.9500	2.9800	2.8000	2.8000	-21.127%	63	7,763	-9.643%
2026-07-08	3.5500	4.0900	3.5100	3.5500	+22.414%	275	7,763	-28.732%
2026-07-07	2.5900	3.2000	2.5900	2.9000	+20.833%	38	7,686	-12.759%
2026-07-06	2.5200	2.5200	2.4000	2.4000	-19.463%	16	7,687	+5.417%
2026-07-02	2.7900	3.0000	2.6500	2.9800	-9.697%	105	7,860	-15.101%
2026-07-01	3.2000	3.3000	3.2000	3.3000	-4.348%	2,511	7,860	-23.333%
2026-06-30	3.6100	3.6100	3.2400	3.4500	-11.538%	51	8,652	-26.667%
2026-06-29	3.9200	4.3100	3.9000	3.9000	+2.632%	304	8,654	-35.128%
2026-06-26	4.0500	4.0500	3.6500	3.8000	-11.628%	1,127	8,692	-33.421%
2026-06-25	4.2500	4.4400	3.9600	4.3000	-6.114%	480	8,756	-41.163%
2026-06-24	3.8500	5.2000	3.6500	4.5800	+57.388%	2,193	8,998	-44.760%
2026-06-23	2.8500	2.9900	2.6500	2.9100	+52.356%	80	8,424	-13.058%
2026-06-22	1.7600	1.9100	1.7600	1.9100	-4.020%	10	8,396	+32.461%
2026-06-18	1.8700	2.0500	1.8500	1.9900	+10.556%	2,596	5,726	+27.136%
2026-06-17	1.2300	1.8000	1.2300	1.8000	+47.541%	911	5,726	+40.556%
2026-06-16	1.2000	1.2800	1.2000	1.2200	-4.688%	15	5,726	+107.377%
2026-06-15	1.3000	1.3300	1.2700	1.2800	-32.632%	34	5,696	+97.656%
2026-06-12	2.2100	2.2100	1.9000	1.9000	-26.923%	31	5,696	+33.158%
2026-06-11	2.8300	2.8300	2.6000	2.6000	-1.887%	5	5,696	-2.692%
2026-06-10	2.4900	2.6500	2.4900	2.6500	+12.766%	43	5,698	-4.528%
2026-06-09	1.9000	2.3900	1.9000	2.3500	+47.799%	1,670	6,193	+7.660%
2026-06-08	1.5900	1.5900	1.5900	1.5900	-7.558%	1	5,593	+59.119%
2026-06-05	1.4900	1.7400	1.4900	1.7200	+89.011%	57	5,593	+47.093%
2026-06-04	0.9200	0.9200	0.9100	0.9100	-11.650%	2	5,600	+178.022%
2026-06-03	1.0100	1.0500	1.0100	1.0300	+9.574%	10	5,598	+145.631%
2026-06-02	0.9500	0.9500	0.9400	0.9400	-15.315%	3	5,590	+169.149%
2026-06-01	1.1100	1.1100	1.1100	1.1100	+11.000%	1	5,591	+127.928%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,591	+153.000%
2026-05-28	1.2500	1.2500	1.1000	1.1000	-5.983%	46	5,591	+130.000%
2026-05-27	1.1700	1.1700	1.1700	1.1700	+4.464%	1	5,555	+116.239%
2026-05-26	1.1300	1.1400	1.1100	1.1200	-7.438%	13	5,556	+125.893%
2026-05-22	1.2100	1.2100	1.2100	1.2100	-11.679%	1	5,545	+109.091%
2026-05-21	1.3700	1.3700	1.3700	1.3700	-23.034%	5	5,545	+84.672%
2026-05-19	1.8700	1.8700	1.7800	1.7800	+22.759%	13	5,545	+42.135%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-11.585%	150	5,540	+74.483%
2026-05-15	1.6200	1.6400	1.6200	1.6400	+54.717%	151	5,540	+54.268%
2026-05-14	1.0900	1.0900	1.0600	1.0600	-2.752%	3	5,551	+138.679%
2026-05-13	1.0600	1.0900	1.0600	1.0900	+0.926%	6	5,549	+132.110%
2026-05-11	1.1100	1.1100	1.0800	1.0800	-21.168%	30	5,549	+134.259%
2026-05-06	1.3700	1.3700	1.3700	1.3700	-16.463%	5	5,536	+84.672%
2026-05-05	1.6400	1.6400	1.6400	1.6400	+4.459%	40	5,536	+54.268%
2026-05-04	1.5900	1.5900	1.5700	1.5700	+13.768%	6	5,536	+61.146%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-14.815%	1	5,530	+83.333%
2026-04-27	1.6200	1.6200	1.6200	1.6200	-14.286%	10	5,530	+56.173%
2026-04-24	1.8900	1.8900	1.8900	1.8900	+2.162%	1	5,530	+33.862%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+17.834%	1	5,531	+36.757%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-18.653%	20	5,530	+61.146%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+20.625%	5	5,510	+31.088%
2026-04-20	1.5600	1.6200	1.5600	1.6000	+8.108%	9	5,510	+58.125%
2026-04-17	1.5400	1.5400	1.4800	1.4800	-41.270%	2	5,512	+70.946%
2026-04-10	2.5300	2.5300	2.5200	2.5200	-29.014%	37	5,511	+0.397%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-4.570%	20	5,502	-28.732%
2026-04-02	3.7200	3.7200	3.7200	3.7200	-26.627%	3	5,495	-31.989%
2026-03-26	5.0700	5.1200	5.0700	5.0700	+13.933%	12	5,495	-50.099%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+6.715%	1	5,501	-43.146%
2026-03-20	3.8000	4.1700	3.8000	4.1700	-5.442%	13	5,501	-39.329%
2026-03-19	4.4200	4.4200	4.4100	4.4100	+73.622%	136	5,503	-42.630%
2026-03-09	2.6500	2.6500	2.5400	2.5400	-19.365%	4	5,441	-0.394%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+1.613%	3	5,443	-19.683%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-13.165%	2	5,440	-18.387%
2026-02-24	3.5700	3.5700	3.5700	3.5700	-3.514%	2	5,442	-29.132%
2026-02-23	3.2000	3.7000	3.2000	3.7000	+4.225%	61	5,444	-31.622%
2026-02-20	3.2500	3.5500	3.2500	3.5500	+16.393%	67	5,403	-28.732%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+4.096%	369	5,400	-17.049%
2026-02-12	2.9300	2.9300	2.9300	2.9300	-15.562%	10	5,107	-13.652%
2026-02-09	3.4700	3.4700	3.4700	3.4700	-15.366%	20	5,098	-27.089%
2026-02-06	4.2000	4.2000	4.1000	4.1000	-0.485%	3	5,098	-38.293%
2026-02-05	4.2000	4.3800	4.0000	4.1200	+42.561%	16	5,097	-38.592%
2026-02-04	2.8900	2.8900	2.8900	2.8900	-15.000%	1	5,097	-12.457%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-8.108%	5	5,097	-25.588%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+18.590%	1	5,097	-31.622%
2026-01-30	3.5700	3.5700	3.1200	3.1200	+95.000%	56	5,097	-18.910%
2026-01-29	1.4500	1.6300	1.4500	1.6000	+11.888%	6	5,102	+58.125%
2026-01-27	1.5500	1.5500	1.4300	1.4300	+6.716%	4	5,097	+76.923%
2026-01-26	1.3400	1.3400	1.3400	1.3400	-0.741%	1	5,094	+88.806%
2026-01-23	1.3500	1.3500	1.3500	1.3500	-26.630%	2	5,094	+87.407%
2026-01-20	1.8400	1.8400	1.8400	1.8400	-14.019%	2	5,094	+37.500%
2026-01-14	2.0900	2.1400	2.0900	2.1400	+2.392%	26	5,095	+18.224%
2026-01-13	2.0800	2.0900	2.0800	2.0900	-4.566%	13	5,093	+21.053%
2026-01-12	2.1900	2.1900	2.1900	2.1900	-12.749%	1	5,093	+15.525%
2026-01-09	2.5100	2.5100	2.5100	2.5100	-8.727%	2	5,093	+0.797%
2026-01-08	3.0500	3.0500	2.7500	2.7500	-6.780%	22	5,092	-8.000%
2026-01-07	2.9900	2.9900	2.9500	2.9500	+12.167%	2	5,091	-14.237%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-9.932%	1	5,090	-3.802%
2026-01-05	2.8300	2.9200	2.8200	2.9200	-18.436%	18	5,090	-13.356%
2026-01-02	3.5800	3.5800	3.5800	3.5800	-5.040%	15	5,092	-29.330%
2025-12-31	3.3500	3.7700	3.3500	3.7700	+17.081%	14	5,065	-32.891%
2025-12-30	3.2200	3.2200	3.2200	3.2200	-8.782%	1	5,065	-21.429%
2025-12-29	3.7100	3.7100	3.4700	3.5300	-0.563%	5,003	5,065	-28.329%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-1.114%	50	31	-28.732%
2025-12-22	3.5500	3.5900	3.5500	3.5900	-28.200%	4	31	-29.526%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-12.434%	2	29	-49.400%
2025-12-09	5.8500	5.8500	5.7100	5.7100	-10.079%	12	29	-55.692%
2025-12-05	6.1200	6.3500	6.1200	6.3500	-4.223%	12	30	-60.157%
2025-12-04	6.6300	6.6300	6.6300	6.6300	-1.778%	2	21	-61.840%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-6.250%	7	19	-62.519%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-24.211%	1	12	-64.861%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+15.854%	9	11	-73.368%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-25.182%	2	3	-69.146%
2025-10-01	10.9600	10.9600	10.9600	10.9600	0.000%	1	1	-76.916%