Dark

SLV20260918P53
SLV Sep 18 2026 53.00 Put (SLV260918P00053000)
option OPRA

EOD

Jul 30, 2026

3.06-18.833%(-0.71)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3600	3.4500	3.0000	3.0600	-18.833%	104	1,008	0.000%
2026-07-29	4.0200	4.1100	3.1200	3.7700	-3.827%	71	983	-18.833%
2026-07-28	4.1400	4.1400	3.8700	3.9200	+17.015%	45	973	-21.939%
2026-07-27	3.3500	3.4500	3.2500	3.3500	-4.011%	54	929	-8.657%
2026-07-24	3.7200	3.7600	3.4000	3.4900	-14.251%	25	901	-12.321%
2026-07-23	3.9600	4.1200	3.8800	4.0700	+31.290%	35	893	-24.816%
2026-07-22	3.1300	3.1300	2.7800	3.1000	-10.145%	249	897	-1.290%
2026-07-21	3.6000	3.6000	3.3300	3.4500	-20.690%	58	892	-11.304%
2026-07-20	4.3500	4.3500	4.3500	4.3500	-10.494%	4	876	-29.655%
2026-07-17	5.3500	5.3500	4.8000	4.8600	-4.331%	31	876	-37.037%
2026-07-16	4.7200	5.2000	4.7200	5.0800	+27.000%	101	881	-39.764%
2026-07-15	3.7000	4.5600	3.7000	4.0000	+9.589%	220	898	-23.500%
2026-07-14	3.3100	3.6500	3.3100	3.6500	-12.048%	49	839	-16.164%
2026-07-13	3.7400	4.2000	3.7200	4.1500	+25.758%	129	843	-26.265%
2026-07-10	3.3500	3.4100	3.3000	3.3000	-2.941%	210	817	-7.273%
2026-07-09	3.4300	3.4300	3.2000	3.4000	-19.048%	119	823	-10.000%
2026-07-08	4.0500	4.5700	4.0200	4.2000	+38.614%	88	819	-27.143%
2026-07-07	3.0500	3.0500	3.0300	3.0300	+10.584%	5	806	+0.990%
2026-07-06	2.8800	2.9600	2.7400	2.7400	-20.580%	14	806	+11.679%
2026-07-02	3.1800	3.4500	3.0500	3.4500	-8.971%	39	795	-11.304%
2026-07-01	3.6200	3.7900	3.4500	3.7900	-5.013%	88	795	-19.261%
2026-06-30	3.7200	4.0000	3.7200	3.9900	-10.337%	22	764	-23.308%
2026-06-29	4.5100	4.6200	4.4500	4.4500	+3.972%	88	760	-31.236%
2026-06-26	4.3000	4.3000	4.2800	4.2800	-3.820%	21	747	-28.505%
2026-06-25	4.9000	4.9000	4.4500	4.4500	-15.238%	64	737	-31.236%
2026-06-24	4.3700	5.8000	4.1500	5.2500	+61.538%	434	694	-41.714%
2026-06-23	3.2000	3.2500	3.0800	3.2500	+45.740%	51	428	-5.846%
2026-06-22	2.2300	2.2300	2.2300	2.2300	+0.450%	15	395	+37.220%
2026-06-18	2.0500	2.2200	2.0500	2.2200	+5.714%	27	359	+37.838%
2026-06-17	1.8500	2.1000	1.8500	2.1000	+46.853%	2	359	+45.714%
2026-06-16	1.4400	1.4400	1.4200	1.4300	-3.378%	5	359	+113.986%
2026-06-15	1.5100	1.5100	1.4600	1.4800	-28.846%	27	337	+106.757%
2026-06-12	2.0800	2.0800	2.0800	2.0800	-28.522%	1	337	+47.115%
2026-06-10	2.9200	2.9900	2.9100	2.9100	+13.230%	13	337	+5.155%
2026-06-09	1.9000	2.8300	1.9000	2.5700	+41.989%	20	325	+19.066%
2026-06-08	1.8900	1.8900	1.7900	1.8100	-10.396%	3	312	+69.061%
2026-06-05	1.5600	2.0200	1.5600	2.0200	+66.942%	24	312	+51.485%
2026-06-03	1.1900	1.2200	1.1900	1.2100	+12.037%	4	310	+152.893%
2026-06-02	1.0500	1.0900	1.0300	1.0800	-12.903%	6	307	+183.333%
2026-06-01	1.2200	1.2400	1.2200	1.2400	+9.735%	3	303	+146.774%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-16.912%	1	300	+170.796%
2026-05-27	1.3700	1.3700	1.3400	1.3600	+7.937%	5	299	+125.000%
2026-05-26	1.2200	1.2600	1.2200	1.2600	-23.171%	5	297	+142.857%
2026-05-21	1.6400	1.6400	1.6400	1.6400	-0.606%	252	296	+86.585%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-17.085%	10	296	+85.455%
2026-05-19	2.0700	2.0700	1.9900	1.9900	+4.188%	13	224	+53.769%
2026-05-15	1.8400	1.9100	1.8400	1.9100	+55.285%	16	224	+60.209%
2026-05-12	1.2300	1.2300	1.2300	1.2300	-8.209%	1	197	+148.780%
2026-05-08	1.3400	1.3400	1.3400	1.3400	-25.140%	1	197	+128.358%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-10.050%	126	197	+70.950%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-6.132%	2	114	+53.769%
2026-04-28	2.1200	2.1200	2.1200	2.1200	+1.923%	1	112	+44.340%
2026-04-23	2.0800	2.0800	2.0800	2.0800	+1.961%	1	111	+47.115%
2026-04-21	1.8900	2.0400	1.8900	2.0400	+16.571%	3	109	+50.000%
2026-04-20	1.7900	1.8100	1.7500	1.7500	+0.575%	4	109	+74.857%
2026-04-17	1.6400	1.7400	1.6400	1.7400	-58.072%	11	108	+75.862%
2026-04-07	4.2600	4.2600	4.1500	4.1500	+6.410%	20	138	-26.265%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-16.129%	10	130	-21.538%
2026-04-02	4.6500	4.6500	4.6500	4.6500	-14.207%	96	27	-34.194%
2026-03-26	4.9200	5.5200	4.9200	5.4200	+6.903%	30	27	-43.542%
2026-03-24	5.1100	5.1100	5.0700	5.0700	+4.107%	6	22	-39.645%
2026-03-23	4.8700	4.8700	4.8700	4.8700	+11.697%	3	19	-37.166%
2026-03-19	4.3500	4.4000	4.3500	4.3600	+40.645%	11	19	-29.817%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+1.639%	1	22	-1.290%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-12.857%	6	22	+0.328%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+7.692%	2	22	-12.571%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-8.451%	1	21	-5.846%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-3.533%	6	21	-13.803%
2026-01-30	2.4500	3.6800	2.4500	3.6800	+123.030%	14	24	-16.848%
2026-01-28	1.5600	1.6500	1.5600	1.6500	-3.509%	9	34	+85.455%
2026-01-27	1.7100	1.7100	1.7100	1.7100	-2.841%	3	31	+78.947%
2026-01-26	1.3900	1.7600	1.3900	1.7600	-4.865%	4	31	+73.864%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-7.960%	1	32	+65.405%
2026-01-21	2.0100	2.0100	2.0100	2.0100	0.000%	3	32	+52.239%
2026-01-20	2.0400	2.0400	2.0100	2.0100	-10.268%	7	32	+52.239%
2026-01-14	2.3200	2.3200	2.2400	2.2400	-10.400%	2	30	+36.607%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-24.242%	2	29	+22.400%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+13.793%	1	31	-7.273%
2026-01-07	2.9200	2.9200	2.9000	2.9000	0.000%	2	30	+5.517%
2026-01-06	2.9000	2.9000	2.9000	2.9000	-27.500%	1	30	+5.517%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+4.712%	1	30	-23.500%
2025-12-31	3.8700	3.8700	3.8200	3.8200	+14.030%	4	31	-19.895%
2025-12-30	3.4300	3.4300	3.3500	3.3500	-16.459%	2	31	-8.657%
2025-12-29	4.0000	4.0100	4.0000	4.0100	+3.618%	12	31	-23.691%
2025-12-24	3.7800	3.9500	3.7800	3.8700	-2.025%	8	18	-20.930%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-41.045%	3	18	-22.532%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-8.844%	5	15	-54.328%
2025-12-02	7.3500	7.3500	7.3500	7.3500	-32.383%	8	13	-58.367%
2025-10-31	10.8700	10.8700	10.8700	10.8700	+12.876%	8	5	-71.849%
2025-10-16	9.5300	9.6700	9.5300	9.6300	0.000%	8	8	-68.224%