Dark

SLV20260918P54
SLV Sep 18 2026 54.00 Put (SLV260918P00054000)
option OPRA

Expired

Sep 17, 2026

0.0100-90.909%(-0.1000)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0400	0.0100	0.0100	-90.909%	513	2,721	0.000%
2026-09-16	0.0500	0.1900	0.0500	0.1100	+22.222%	1,657	3,269	-90.909%
2026-09-15	0.1500	0.2000	0.0900	0.0900	-64.000%	695	3,000	-88.889%
2026-09-14	0.2400	0.3700	0.1800	0.2500	+66.667%	1,026	2,823	-96.000%
2026-09-11	0.1800	0.2000	0.1400	0.1500	-65.116%	363	2,959	-93.333%
2026-09-10	0.3000	0.4700	0.2800	0.4300	+230.769%	433	2,990	-97.674%
2026-09-09	0.1400	0.1500	0.1000	0.1300	-27.778%	147	2,893	-92.308%
2026-09-08	0.1500	0.1800	0.1300	0.1800	-10.000%	157	3,012	-94.444%
2026-09-04	0.3000	0.3000	0.2000	0.2000	-16.667%	1,029	2,087	-95.000%
2026-09-03	0.3000	0.3100	0.2300	0.2400	-36.842%	146	2,087	-95.833%
2026-09-02	0.4000	0.4400	0.3800	0.3800	-37.705%	27	2,083	-97.368%
2026-09-01	0.5300	0.6100	0.4300	0.6100	+90.625%	184	2,073	-98.361%
2026-08-31	0.3100	0.3600	0.3100	0.3200	-25.581%	47	2,050	-96.875%
2026-08-28	0.2000	0.4600	0.1900	0.4300	+72.000%	87	2,040	-97.674%
2026-08-27	0.3100	0.3100	0.2400	0.2500	-16.667%	63	2,051	-96.000%
2026-08-26	0.3100	0.3600	0.3000	0.3000	-3.226%	27	2,078	-96.667%
2026-08-25	0.3700	0.3800	0.3100	0.3100	-13.889%	122	2,081	-96.774%
2026-08-24	0.3600	0.4000	0.3300	0.3600	0.000%	146	2,097	-97.222%
2026-08-21	0.4300	0.4500	0.3400	0.3600	-34.545%	239	2,069	-97.222%
2026-08-20	0.6800	0.7100	0.5200	0.5500	-27.632%	653	2,120	-98.182%
2026-08-19	0.8400	0.8700	0.7600	0.7600	-36.667%	178	2,284	-98.684%
2026-08-18	0.9800	1.2000	0.8600	1.2000	+41.176%	146	2,200	-99.167%
2026-08-17	0.9200	0.9200	0.7600	0.8500	-18.269%	158	2,149	-98.824%
2026-08-14	0.9800	1.0700	0.9500	1.0400	-14.754%	62	2,125	-99.038%
2026-08-13	1.1400	1.2500	1.1300	1.2200	+5.172%	299	2,108	-99.180%
2026-08-12	1.1300	1.2200	1.0600	1.1600	-14.074%	46	2,276	-99.138%
2026-08-11	1.3500	1.3700	1.2700	1.3500	+8.000%	270	2,333	-99.259%
2026-08-10	1.9000	1.9000	1.2100	1.2500	-25.150%	236	2,260	-99.200%
2026-08-07	1.5500	1.8300	1.5500	1.6700	-29.237%	285	2,225	-99.401%
2026-08-06	2.3700	2.5800	2.3100	2.3600	+2.165%	235	2,267	-99.576%
2026-08-05	2.4000	2.4400	2.1800	2.3100	-27.813%	350	2,273	-99.567%
2026-08-04	3.0100	3.2500	3.0100	3.2000	-16.667%	659	2,263	-99.688%
2026-08-03	4.5900	4.5900	3.8000	3.8400	-4.478%	842	1,832	-99.740%
2026-07-31	4.3500	4.5500	4.0000	4.0200	+10.440%	34	1,689	-99.751%
2026-07-30	4.0400	4.0400	3.6400	3.6400	-18.568%	39	1,682	-99.725%
2026-07-29	4.5800	4.7400	3.7500	4.4700	0.000%	32	1,683	-99.776%
2026-07-28	4.6900	4.6900	4.4700	4.4700	+14.615%	12	1,692	-99.776%
2026-07-27	3.8300	4.0000	3.7700	3.9000	+0.775%	12	1,692	-99.744%
2026-07-24	4.2200	4.3600	3.8500	3.8700	-14.945%	19	1,690	-99.742%
2026-07-23	4.6000	4.7300	4.4500	4.5500	+28.169%	116	1,687	-99.780%
2026-07-22	3.5200	3.5700	3.2300	3.5500	-10.354%	314	1,710	-99.718%
2026-07-21	4.1900	4.1900	3.8600	3.9600	-20.800%	39	1,659	-99.747%
2026-07-20	5.1000	5.1000	4.9500	5.0000	-8.592%	32	1,653	-99.800%
2026-07-17	6.1700	6.1700	5.4700	5.4700	+3.992%	10	1,635	-99.817%
2026-07-16	5.5000	5.6300	5.2600	5.2600	+3.137%	27	1,628	-99.810%
2026-07-15	4.2800	5.1600	4.2800	5.1000	+24.390%	62	1,640	-99.804%
2026-07-14	3.8900	4.1000	3.7800	4.1000	-14.938%	27	1,612	-99.756%
2026-07-13	4.4900	4.8200	4.4600	4.8200	+26.842%	35	1,586	-99.793%
2026-07-10	3.8700	4.1200	3.8000	3.8000	-1.809%	6	1,587	-99.737%
2026-07-09	3.8500	3.8800	3.8000	3.8700	-19.375%	49	1,583	-99.742%
2026-07-08	4.6400	5.3000	4.6000	4.8000	+24.675%	40	1,557	-99.792%
2026-07-07	3.4800	4.1700	3.4200	3.8500	+19.565%	80	1,564	-99.740%
2026-07-06	3.3100	3.3100	3.2200	3.2200	-16.364%	3	1,559	-99.689%
2026-07-02	3.5500	3.8500	3.4800	3.8500	-15.385%	49	1,553	-99.740%
2026-07-01	4.1500	4.5500	4.0800	4.5500	+4.598%	23	1,553	-99.780%
2026-06-30	4.6000	4.6000	4.3000	4.3500	-17.300%	16	1,551	-99.770%
2026-06-29	5.1500	5.4400	5.0700	5.2600	+7.347%	22	1,544	-99.810%
2026-06-26	4.7400	4.9000	4.6500	4.9000	-7.547%	23	1,559	-99.796%
2026-06-25	5.1500	5.3000	5.0000	5.3000	-10.169%	57	1,553	-99.811%
2026-06-24	5.1000	6.0500	4.7500	5.9000	+62.983%	747	1,560	-99.831%
2026-06-23	3.7800	3.8000	3.4800	3.6200	+43.083%	207	1,648	-99.724%
2026-06-22	2.3000	2.5900	2.3000	2.5300	+3.265%	26	1,570	-99.605%
2026-06-18	2.4400	2.4700	2.3900	2.4500	+43.275%	63	1,534	-99.592%
2026-06-17	1.6500	1.7100	1.5800	1.7100	+4.268%	55	1,534	-99.415%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-5.202%	2	1,534	-99.390%
2026-06-15	1.7100	1.7500	1.6700	1.7300	-29.388%	5	1,533	-99.422%
2026-06-12	2.3600	2.4500	2.3600	2.4500	-7.547%	2	1,533	-99.592%
2026-06-11	3.6500	3.7000	2.6200	2.6500	-20.896%	36	1,533	-99.623%
2026-06-10	3.3300	3.3500	3.0300	3.3500	+10.197%	301	1,535	-99.701%
2026-06-09	2.6900	3.0400	2.6900	3.0400	+36.937%	742	1,817	-99.671%
2026-06-08	2.0100	2.2200	2.0100	2.2200	-3.478%	2	1,141	-99.550%
2026-06-05	2.0200	2.3000	2.0100	2.3000	+72.932%	14	1,142	-99.565%
2026-06-04	1.3400	1.3400	1.3300	1.3300	-4.317%	10	1,136	-99.248%
2026-06-03	1.3700	1.3900	1.3700	1.3900	+15.833%	12	1,129	-99.281%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-12.409%	1	1,119	-99.167%
2026-06-01	1.4100	1.4100	1.3700	1.3700	+4.580%	3	1,118	-99.270%
2026-05-29	1.3100	1.3100	1.3100	1.3100	-2.963%	2	1,118	-99.237%
2026-05-28	1.6100	1.6200	1.3500	1.3500	-12.903%	18	1,116	-99.259%
2026-05-27	1.5300	1.5500	1.5200	1.5500	+7.639%	14	1,101	-99.355%
2026-05-26	1.4600	1.4600	1.4400	1.4400	-11.656%	3	1,089	-99.306%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-27.232%	1	1,092	-99.387%
2026-05-19	2.2400	2.2400	2.2400	2.2400	+21.739%	2	1,091	-99.554%
2026-05-18	1.8400	1.8400	1.8400	1.8400	-13.615%	1	1,091	-99.457%
2026-05-15	2.0600	2.1400	2.0600	2.1300	+61.364%	12	1,091	-99.531%
2026-05-13	1.3500	1.3500	1.3000	1.3200	-7.692%	7	1,084	-99.242%
2026-05-11	1.4300	1.4300	1.4300	1.4300	-5.921%	1	1,084	-99.301%
2026-05-08	1.5400	1.5400	1.5200	1.5200	+5.556%	5	1,085	-99.342%
2026-05-07	1.4400	1.4400	1.4400	1.4400	-12.195%	20	1,080	-99.306%
2026-05-06	1.6400	1.6400	1.6400	1.6400	-25.114%	1	1,086	-99.390%
2026-05-04	2.2000	2.2000	2.1900	2.1900	+25.862%	3	1,085	-99.543%
2026-05-01	1.7500	1.7500	1.7400	1.7400	-19.444%	129	1,024	-99.425%
2026-04-30	2.1600	2.1600	2.1600	2.1600	-9.623%	1	1,024	-99.537%
2026-04-28	2.3900	2.3900	2.3700	2.3900	+3.463%	3	1,024	-99.582%
2026-04-23	2.2300	2.3100	2.2300	2.3100	+13.793%	3	1,023	-99.567%
2026-04-22	2.0300	2.0300	2.0300	2.0300	-10.573%	1	1,025	-99.507%
2026-04-21	2.1000	2.2700	2.1000	2.2700	+16.410%	6	1,021	-99.559%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+6.557%	1	1,021	-99.487%
2026-04-17	1.8300	1.8300	1.8300	1.8300	-46.491%	1	1,021	-99.454%
2026-04-08	3.4600	3.4600	3.4200	3.4200	-32.277%	50	1,020	-99.708%
2026-04-02	5.0500	5.0500	5.0500	5.0500	+32.199%	88	974	-99.802%
2026-04-01	3.8200	3.8200	3.8200	3.8200	-15.111%	1	974	-99.738%
2026-03-31	4.5600	4.5600	4.5000	4.5000	-16.974%	2	973	-99.778%
2026-03-30	5.3700	5.4200	5.3700	5.4200	-2.867%	21	972	-99.815%
2026-03-27	5.7200	5.7200	5.5800	5.5800	-3.293%	7	952	-99.821%
2026-03-26	5.4200	5.8200	5.4200	5.7700	+10.536%	36	953	-99.827%
2026-03-24	5.6200	5.6700	5.2000	5.2200	+7.187%	73	950	-99.808%
2026-03-23	5.2000	5.2200	4.8700	4.8700	-4.510%	281	951	-99.795%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+8.511%	6	777	-99.804%
2026-03-19	4.8200	4.8500	4.7000	4.7000	+35.447%	24	779	-99.787%
2026-03-18	3.4700	3.4700	3.4700	3.4700	-0.857%	1	782	-99.712%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+13.269%	1	781	-99.714%
2026-03-09	3.0900	3.0900	3.0900	3.0900	-19.321%	1	789	-99.676%
2026-03-04	3.8300	3.8300	3.8200	3.8300	+1.862%	500	789	-99.739%
2026-02-26	3.7600	3.7600	3.7600	3.7600	+10.588%	600	703	-99.734%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-23.937%	5	138	-99.706%
2026-02-23	4.4700	4.4700	4.4700	4.4700	+2.759%	1	138	-99.776%
2026-02-20	4.3500	4.3500	4.3500	4.3500	+5.839%	5	139	-99.770%
2026-02-17	4.2700	4.2700	4.1100	4.1100	-15.779%	6	139	-99.757%
2026-02-06	4.8100	4.8800	4.8100	4.8800	-3.366%	12	138	-99.795%
2026-02-05	4.8200	5.2700	4.8200	5.0500	+37.978%	6	138	-99.802%
2026-02-04	3.3200	3.6600	3.2700	3.6600	-5.181%	4	140	-99.727%
2026-02-03	3.8700	3.8700	3.8600	3.8600	-6.083%	2	140	-99.741%
2026-02-02	4.1100	4.1100	4.1100	4.1100	+6.202%	1	139	-99.757%
2026-01-30	4.1000	4.1000	3.8700	3.8700	+135.976%	36	139	-99.742%
2026-01-26	1.6700	1.6700	1.6400	1.6400	-0.606%	27	158	-99.390%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-26.991%	1	183	-99.394%
2026-01-20	2.2600	2.2600	2.2600	2.2600	-15.985%	10	182	-99.558%
2026-01-15	2.6800	2.6900	2.6800	2.6900	+7.171%	18	172	-99.628%
2026-01-14	2.5100	2.5100	2.5100	2.5100	+1.210%	1	172	-99.602%
2026-01-13	2.4800	2.4800	2.4800	2.4800	-30.141%	71	173	-99.597%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-0.281%	1	104	-99.718%
2026-01-07	3.6200	3.6200	3.5600	3.5600	-17.593%	2	104	-99.719%
2026-01-02	4.1200	4.3200	4.1200	4.3200	-6.087%	5	103	-99.769%
2025-12-31	4.1200	4.6200	4.1200	4.6000	+20.419%	33	108	-99.783%
2025-12-30	3.8000	3.8200	3.7200	3.8200	-9.479%	11	108	-99.738%
2025-12-29	4.6100	4.7400	4.2200	4.2200	+2.927%	29	105	-99.763%
2025-12-26	4.0400	4.1500	4.0400	4.1000	-3.981%	43	107	-99.756%
2025-12-24	4.2500	4.2700	4.2500	4.2700	+1.667%	15	49	-99.766%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-4.328%	10	49	-99.762%
2025-12-22	4.3900	4.3900	4.3900	4.3900	-20.901%	3	40	-99.772%
2025-12-15	5.5500	5.5500	5.5500	5.5500	+1.093%	10	40	-99.820%
2025-12-11	6.0800	6.0800	5.4900	5.4900	-38.106%	16	40	-99.818%
2025-11-28	8.8700	8.8700	8.8700	8.8700	0.000%	30	30	-99.887%