Dark

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

Expired

Sep 17, 2026

0.0100-50.000%(-0.0100)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0300	0.0100	0.0100	-50.000%	155	8,193	0.000%
2026-09-16	0.0200	0.0400	0.0100	0.0200	-33.333%	115	8,209	-50.000%
2026-09-15	0.0500	0.0600	0.0300	0.0300	-66.667%	339	8,711	-66.667%
2026-09-14	0.1200	0.1200	0.0600	0.0900	+50.000%	6,264	8,757	-88.889%
2026-09-11	0.0600	0.1000	0.0600	0.0600	-68.421%	192	9,105	-83.333%
2026-09-10	0.1400	0.2100	0.1400	0.1900	+216.667%	142	9,006	-94.737%
2026-09-09	0.0600	0.0800	0.0500	0.0600	-25.000%	106	8,976	-83.333%
2026-09-08	0.0900	0.1000	0.0800	0.0800	-27.273%	27	8,941	-87.500%
2026-09-04	0.1500	0.1700	0.1000	0.1100	-8.333%	100	9,042	-90.909%
2026-09-03	0.1500	0.1600	0.1200	0.1200	-42.857%	60	9,042	-91.667%
2026-09-02	0.2100	0.2200	0.2100	0.2100	-32.258%	200	9,236	-95.238%
2026-09-01	0.2700	0.3100	0.2200	0.3100	+93.750%	41	9,240	-96.774%
2026-08-31	0.2000	0.2000	0.1600	0.1600	-27.273%	54	9,248	-93.750%
2026-08-28	0.1300	0.2400	0.1000	0.2200	+69.231%	80	9,250	-95.455%
2026-08-27	0.1700	0.1900	0.1300	0.1300	-27.778%	571	9,250	-92.308%
2026-08-26	0.1800	0.2000	0.1600	0.1800	-5.263%	45	8,848	-94.444%
2026-08-25	0.2200	0.2400	0.1800	0.1900	-13.636%	1,025	8,854	-94.737%
2026-08-24	0.2400	0.2400	0.1900	0.2200	0.000%	72	8,143	-95.455%
2026-08-21	0.3000	0.3000	0.2100	0.2200	-35.294%	193	8,162	-95.455%
2026-08-20	0.4400	0.4400	0.3300	0.3400	-27.660%	117	8,185	-97.059%
2026-08-19	0.5200	0.5500	0.4600	0.4700	-34.722%	131	8,220	-97.872%
2026-08-18	0.5600	0.7300	0.5200	0.7200	+38.462%	237	8,231	-98.611%
2026-08-17	0.5800	0.5800	0.4700	0.5200	-17.460%	239	8,107	-98.077%
2026-08-14	0.6500	0.6800	0.5900	0.6300	-16.000%	76	8,140	-98.413%
2026-08-13	0.7200	0.8000	0.7000	0.7500	+1.351%	335	8,204	-98.667%
2026-08-12	0.6900	0.7900	0.6600	0.7400	-12.941%	146	8,212	-98.649%
2026-08-11	0.8300	0.9100	0.8100	0.8500	+2.410%	225	8,190	-98.824%
2026-08-10	1.0000	1.0400	0.7800	0.8300	-25.225%	218	8,112	-98.795%
2026-08-07	1.0800	1.2000	1.0100	1.1100	-28.846%	250	8,017	-99.099%
2026-08-06	1.6500	1.7400	1.5400	1.5600	-2.500%	89	7,952	-99.359%
2026-08-05	1.6600	1.6600	1.5100	1.6000	-28.571%	145	7,934	-99.375%
2026-08-04	2.1800	2.3100	2.1500	2.2400	-17.037%	210	7,898	-99.554%
2026-08-03	3.5000	3.5000	2.7000	2.7000	-9.091%	170	7,888	-99.630%
2026-07-31	3.2500	3.3500	2.9700	2.9700	+17.391%	51	7,839	-99.663%
2026-07-30	2.9000	2.9600	2.5300	2.5300	-23.333%	476	7,869	-99.605%
2026-07-29	3.4000	3.6000	2.5900	3.3000	-1.493%	298	8,061	-99.697%
2026-07-28	3.4000	3.6000	3.2600	3.3500	+15.517%	128	8,126	-99.701%
2026-07-27	2.8200	2.9600	2.7600	2.9000	-7.051%	48	8,153	-99.655%
2026-07-24	3.2500	3.2600	2.8600	3.1200	-11.364%	243	8,143	-99.679%
2026-07-23	3.3500	3.5800	3.3000	3.5200	+36.434%	128	8,088	-99.716%
2026-07-22	2.5000	2.5800	2.4000	2.5800	-11.340%	42	8,059	-99.612%
2026-07-21	3.2000	3.2000	2.8600	2.9100	-25.193%	154	8,054	-99.656%
2026-07-20	3.7800	4.0000	3.7000	3.8900	-10.162%	91	8,050	-99.743%
2026-07-17	4.9000	4.9000	4.3300	4.3300	-3.778%	11	8,000	-99.769%
2026-07-16	4.1300	4.5000	4.1000	4.5000	+27.841%	167	7,993	-99.778%
2026-07-15	3.2700	4.0000	3.2500	3.5200	+11.746%	156	7,883	-99.716%
2026-07-14	2.9400	3.1500	2.9400	3.1500	-13.699%	44	7,827	-99.683%
2026-07-13	3.2900	3.7500	3.2900	3.6500	+25.430%	215	7,820	-99.726%
2026-07-10	3.0000	3.0000	2.8700	2.9100	+3.929%	162	7,762	-99.656%
2026-07-09	2.9500	2.9800	2.8000	2.8000	-21.127%	63	7,763	-99.643%
2026-07-08	3.5500	4.0900	3.5100	3.5500	+22.414%	275	7,763	-99.718%
2026-07-07	2.5900	3.2000	2.5900	2.9000	+20.833%	38	7,686	-99.655%
2026-07-06	2.5200	2.5200	2.4000	2.4000	-19.463%	16	7,687	-99.583%
2026-07-02	2.7900	3.0000	2.6500	2.9800	-9.697%	105	7,860	-99.664%
2026-07-01	3.2000	3.3000	3.2000	3.3000	-4.348%	2,511	7,860	-99.697%
2026-06-30	3.6100	3.6100	3.2400	3.4500	-11.538%	51	8,652	-99.710%
2026-06-29	3.9200	4.3100	3.9000	3.9000	+2.632%	304	8,654	-99.744%
2026-06-26	4.0500	4.0500	3.6500	3.8000	-11.628%	1,127	8,692	-99.737%
2026-06-25	4.2500	4.4400	3.9600	4.3000	-6.114%	480	8,756	-99.767%
2026-06-24	3.8500	5.2000	3.6500	4.5800	+57.388%	2,193	8,998	-99.782%
2026-06-23	2.8500	2.9900	2.6500	2.9100	+52.356%	80	8,424	-99.656%
2026-06-22	1.7600	1.9100	1.7600	1.9100	-4.020%	10	8,396	-99.476%
2026-06-18	1.8700	2.0500	1.8500	1.9900	+10.556%	2,596	5,726	-99.497%
2026-06-17	1.2300	1.8000	1.2300	1.8000	+47.541%	911	5,726	-99.444%
2026-06-16	1.2000	1.2800	1.2000	1.2200	-4.688%	15	5,726	-99.180%
2026-06-15	1.3000	1.3300	1.2700	1.2800	-32.632%	34	5,696	-99.219%
2026-06-12	2.2100	2.2100	1.9000	1.9000	-26.923%	31	5,696	-99.474%
2026-06-11	2.8300	2.8300	2.6000	2.6000	-1.887%	5	5,696	-99.615%
2026-06-10	2.4900	2.6500	2.4900	2.6500	+12.766%	43	5,698	-99.623%
2026-06-09	1.9000	2.3900	1.9000	2.3500	+47.799%	1,670	6,193	-99.574%
2026-06-08	1.5900	1.5900	1.5900	1.5900	-7.558%	1	5,593	-99.371%
2026-06-05	1.4900	1.7400	1.4900	1.7200	+89.011%	57	5,593	-99.419%
2026-06-04	0.9200	0.9200	0.9100	0.9100	-11.650%	2	5,600	-98.901%
2026-06-03	1.0100	1.0500	1.0100	1.0300	+9.574%	10	5,598	-99.029%
2026-06-02	0.9500	0.9500	0.9400	0.9400	-15.315%	3	5,590	-98.936%
2026-06-01	1.1100	1.1100	1.1100	1.1100	+11.000%	1	5,591	-99.099%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-9.091%	1	5,591	-99.000%
2026-05-28	1.2500	1.2500	1.1000	1.1000	-5.983%	46	5,591	-99.091%
2026-05-27	1.1700	1.1700	1.1700	1.1700	+4.464%	1	5,555	-99.145%
2026-05-26	1.1300	1.1400	1.1100	1.1200	-7.438%	13	5,556	-99.107%
2026-05-22	1.2100	1.2100	1.2100	1.2100	-11.679%	1	5,545	-99.174%
2026-05-21	1.3700	1.3700	1.3700	1.3700	-23.034%	5	5,545	-99.270%
2026-05-19	1.8700	1.8700	1.7800	1.7800	+22.759%	13	5,545	-99.438%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-11.585%	150	5,540	-99.310%
2026-05-15	1.6200	1.6400	1.6200	1.6400	+54.717%	151	5,540	-99.390%
2026-05-14	1.0900	1.0900	1.0600	1.0600	-2.752%	3	5,551	-99.057%
2026-05-13	1.0600	1.0900	1.0600	1.0900	+0.926%	6	5,549	-99.083%
2026-05-11	1.1100	1.1100	1.0800	1.0800	-21.168%	30	5,549	-99.074%
2026-05-06	1.3700	1.3700	1.3700	1.3700	-16.463%	5	5,536	-99.270%
2026-05-05	1.6400	1.6400	1.6400	1.6400	+4.459%	40	5,536	-99.390%
2026-05-04	1.5900	1.5900	1.5700	1.5700	+13.768%	6	5,536	-99.363%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-14.815%	1	5,530	-99.275%
2026-04-27	1.6200	1.6200	1.6200	1.6200	-14.286%	10	5,530	-99.383%
2026-04-24	1.8900	1.8900	1.8900	1.8900	+2.162%	1	5,530	-99.471%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+17.834%	1	5,531	-99.459%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-18.653%	20	5,530	-99.363%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+20.625%	5	5,510	-99.482%
2026-04-20	1.5600	1.6200	1.5600	1.6000	+8.108%	9	5,510	-99.375%
2026-04-17	1.5400	1.5400	1.4800	1.4800	-41.270%	2	5,512	-99.324%
2026-04-10	2.5300	2.5300	2.5200	2.5200	-29.014%	37	5,511	-99.603%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-4.570%	20	5,502	-99.718%
2026-04-02	3.7200	3.7200	3.7200	3.7200	-26.627%	3	5,495	-99.731%
2026-03-26	5.0700	5.1200	5.0700	5.0700	+13.933%	12	5,495	-99.803%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+6.715%	1	5,501	-99.775%
2026-03-20	3.8000	4.1700	3.8000	4.1700	-5.442%	13	5,501	-99.760%
2026-03-19	4.4200	4.4200	4.4100	4.4100	+73.622%	136	5,503	-99.773%
2026-03-09	2.6500	2.6500	2.5400	2.5400	-19.365%	4	5,441	-99.606%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+1.613%	3	5,443	-99.683%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-13.165%	2	5,440	-99.677%
2026-02-24	3.5700	3.5700	3.5700	3.5700	-3.514%	2	5,442	-99.720%
2026-02-23	3.2000	3.7000	3.2000	3.7000	+4.225%	61	5,444	-99.730%
2026-02-20	3.2500	3.5500	3.2500	3.5500	+16.393%	67	5,403	-99.718%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+4.096%	369	5,400	-99.672%
2026-02-12	2.9300	2.9300	2.9300	2.9300	-15.562%	10	5,107	-99.659%
2026-02-09	3.4700	3.4700	3.4700	3.4700	-15.366%	20	5,098	-99.712%
2026-02-06	4.2000	4.2000	4.1000	4.1000	-0.485%	3	5,098	-99.756%
2026-02-05	4.2000	4.3800	4.0000	4.1200	+42.561%	16	5,097	-99.757%
2026-02-04	2.8900	2.8900	2.8900	2.8900	-15.000%	1	5,097	-99.654%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-8.108%	5	5,097	-99.706%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+18.590%	1	5,097	-99.730%
2026-01-30	3.5700	3.5700	3.1200	3.1200	+95.000%	56	5,097	-99.679%
2026-01-29	1.4500	1.6300	1.4500	1.6000	+11.888%	6	5,102	-99.375%
2026-01-27	1.5500	1.5500	1.4300	1.4300	+6.716%	4	5,097	-99.301%
2026-01-26	1.3400	1.3400	1.3400	1.3400	-0.741%	1	5,094	-99.254%
2026-01-23	1.3500	1.3500	1.3500	1.3500	-26.630%	2	5,094	-99.259%
2026-01-20	1.8400	1.8400	1.8400	1.8400	-14.019%	2	5,094	-99.457%
2026-01-14	2.0900	2.1400	2.0900	2.1400	+2.392%	26	5,095	-99.533%
2026-01-13	2.0800	2.0900	2.0800	2.0900	-4.566%	13	5,093	-99.522%
2026-01-12	2.1900	2.1900	2.1900	2.1900	-12.749%	1	5,093	-99.543%
2026-01-09	2.5100	2.5100	2.5100	2.5100	-8.727%	2	5,093	-99.602%
2026-01-08	3.0500	3.0500	2.7500	2.7500	-6.780%	22	5,092	-99.636%
2026-01-07	2.9900	2.9900	2.9500	2.9500	+12.167%	2	5,091	-99.661%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-9.932%	1	5,090	-99.620%
2026-01-05	2.8300	2.9200	2.8200	2.9200	-18.436%	18	5,090	-99.658%
2026-01-02	3.5800	3.5800	3.5800	3.5800	-5.040%	15	5,092	-99.721%
2025-12-31	3.3500	3.7700	3.3500	3.7700	+17.081%	14	5,065	-99.735%
2025-12-30	3.2200	3.2200	3.2200	3.2200	-8.782%	1	5,065	-99.689%
2025-12-29	3.7100	3.7100	3.4700	3.5300	-0.563%	5,003	5,065	-99.717%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-1.114%	50	31	-99.718%
2025-12-22	3.5500	3.5900	3.5500	3.5900	-28.200%	4	31	-99.721%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-12.434%	2	29	-99.800%
2025-12-09	5.8500	5.8500	5.7100	5.7100	-10.079%	12	29	-99.825%
2025-12-05	6.1200	6.3500	6.1200	6.3500	-4.223%	12	30	-99.843%
2025-12-04	6.6300	6.6300	6.6300	6.6300	-1.778%	2	21	-99.849%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-6.250%	7	19	-99.852%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-24.211%	1	12	-99.861%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+15.854%	9	11	-99.895%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-25.182%	2	3	-99.878%
2025-10-01	10.9600	10.9600	10.9600	10.9600	0.000%	1	1	-99.909%