Dark

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

EOD

Jul 30, 2026

3.64-18.568%(-0.83)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0400	4.0400	3.6400	3.6400	-18.568%	39	1,682	0.000%
2026-07-29	4.5800	4.7400	3.7500	4.4700	0.000%	32	1,683	-18.568%
2026-07-28	4.6900	4.6900	4.4700	4.4700	+14.615%	12	1,692	-18.568%
2026-07-27	3.8300	4.0000	3.7700	3.9000	+0.775%	12	1,692	-6.667%
2026-07-24	4.2200	4.3600	3.8500	3.8700	-14.945%	19	1,690	-5.943%
2026-07-23	4.6000	4.7300	4.4500	4.5500	+28.169%	116	1,687	-20.000%
2026-07-22	3.5200	3.5700	3.2300	3.5500	-10.354%	314	1,710	+2.535%
2026-07-21	4.1900	4.1900	3.8600	3.9600	-20.800%	39	1,659	-8.081%
2026-07-20	5.1000	5.1000	4.9500	5.0000	-8.592%	32	1,653	-27.200%
2026-07-17	6.1700	6.1700	5.4700	5.4700	+3.992%	10	1,635	-33.455%
2026-07-16	5.5000	5.6300	5.2600	5.2600	+3.137%	27	1,628	-30.798%
2026-07-15	4.2800	5.1600	4.2800	5.1000	+24.390%	62	1,640	-28.627%
2026-07-14	3.8900	4.1000	3.7800	4.1000	-14.938%	27	1,612	-11.220%
2026-07-13	4.4900	4.8200	4.4600	4.8200	+26.842%	35	1,586	-24.481%
2026-07-10	3.8700	4.1200	3.8000	3.8000	-1.809%	6	1,587	-4.211%
2026-07-09	3.8500	3.8800	3.8000	3.8700	-19.375%	49	1,583	-5.943%
2026-07-08	4.6400	5.3000	4.6000	4.8000	+24.675%	40	1,557	-24.167%
2026-07-07	3.4800	4.1700	3.4200	3.8500	+19.565%	80	1,564	-5.455%
2026-07-06	3.3100	3.3100	3.2200	3.2200	-16.364%	3	1,559	+13.043%
2026-07-02	3.5500	3.8500	3.4800	3.8500	-15.385%	49	1,553	-5.455%
2026-07-01	4.1500	4.5500	4.0800	4.5500	+4.598%	23	1,553	-20.000%
2026-06-30	4.6000	4.6000	4.3000	4.3500	-17.300%	16	1,551	-16.322%
2026-06-29	5.1500	5.4400	5.0700	5.2600	+7.347%	22	1,544	-30.798%
2026-06-26	4.7400	4.9000	4.6500	4.9000	-7.547%	23	1,559	-25.714%
2026-06-25	5.1500	5.3000	5.0000	5.3000	-10.169%	57	1,553	-31.321%
2026-06-24	5.1000	6.0500	4.7500	5.9000	+62.983%	747	1,560	-38.305%
2026-06-23	3.7800	3.8000	3.4800	3.6200	+43.083%	207	1,648	+0.552%
2026-06-22	2.3000	2.5900	2.3000	2.5300	+3.265%	26	1,570	+43.874%
2026-06-18	2.4400	2.4700	2.3900	2.4500	+43.275%	63	1,534	+48.571%
2026-06-17	1.6500	1.7100	1.5800	1.7100	+4.268%	55	1,534	+112.865%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-5.202%	2	1,534	+121.951%
2026-06-15	1.7100	1.7500	1.6700	1.7300	-29.388%	5	1,533	+110.405%
2026-06-12	2.3600	2.4500	2.3600	2.4500	-7.547%	2	1,533	+48.571%
2026-06-11	3.6500	3.7000	2.6200	2.6500	-20.896%	36	1,533	+37.358%
2026-06-10	3.3300	3.3500	3.0300	3.3500	+10.197%	301	1,535	+8.657%
2026-06-09	2.6900	3.0400	2.6900	3.0400	+36.937%	742	1,817	+19.737%
2026-06-08	2.0100	2.2200	2.0100	2.2200	-3.478%	2	1,141	+63.964%
2026-06-05	2.0200	2.3000	2.0100	2.3000	+72.932%	14	1,142	+58.261%
2026-06-04	1.3400	1.3400	1.3300	1.3300	-4.317%	10	1,136	+173.684%
2026-06-03	1.3700	1.3900	1.3700	1.3900	+15.833%	12	1,129	+161.871%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-12.409%	1	1,119	+203.333%
2026-06-01	1.4100	1.4100	1.3700	1.3700	+4.580%	3	1,118	+165.693%
2026-05-29	1.3100	1.3100	1.3100	1.3100	-2.963%	2	1,118	+177.863%
2026-05-28	1.6100	1.6200	1.3500	1.3500	-12.903%	18	1,116	+169.630%
2026-05-27	1.5300	1.5500	1.5200	1.5500	+7.639%	14	1,101	+134.839%
2026-05-26	1.4600	1.4600	1.4400	1.4400	-11.656%	3	1,089	+152.778%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-27.232%	1	1,092	+123.313%
2026-05-19	2.2400	2.2400	2.2400	2.2400	+21.739%	2	1,091	+62.500%
2026-05-18	1.8400	1.8400	1.8400	1.8400	-13.615%	1	1,091	+97.826%
2026-05-15	2.0600	2.1400	2.0600	2.1300	+61.364%	12	1,091	+70.892%
2026-05-13	1.3500	1.3500	1.3000	1.3200	-7.692%	7	1,084	+175.758%
2026-05-11	1.4300	1.4300	1.4300	1.4300	-5.921%	1	1,084	+154.545%
2026-05-08	1.5400	1.5400	1.5200	1.5200	+5.556%	5	1,085	+139.474%
2026-05-07	1.4400	1.4400	1.4400	1.4400	-12.195%	20	1,080	+152.778%
2026-05-06	1.6400	1.6400	1.6400	1.6400	-25.114%	1	1,086	+121.951%
2026-05-04	2.2000	2.2000	2.1900	2.1900	+25.862%	3	1,085	+66.210%
2026-05-01	1.7500	1.7500	1.7400	1.7400	-19.444%	129	1,024	+109.195%
2026-04-30	2.1600	2.1600	2.1600	2.1600	-9.623%	1	1,024	+68.519%
2026-04-28	2.3900	2.3900	2.3700	2.3900	+3.463%	3	1,024	+52.301%
2026-04-23	2.2300	2.3100	2.2300	2.3100	+13.793%	3	1,023	+57.576%
2026-04-22	2.0300	2.0300	2.0300	2.0300	-10.573%	1	1,025	+79.310%
2026-04-21	2.1000	2.2700	2.1000	2.2700	+16.410%	6	1,021	+60.352%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+6.557%	1	1,021	+86.667%
2026-04-17	1.8300	1.8300	1.8300	1.8300	-46.491%	1	1,021	+98.907%
2026-04-08	3.4600	3.4600	3.4200	3.4200	-32.277%	50	1,020	+6.433%
2026-04-02	5.0500	5.0500	5.0500	5.0500	+32.199%	88	974	-27.921%
2026-04-01	3.8200	3.8200	3.8200	3.8200	-15.111%	1	974	-4.712%
2026-03-31	4.5600	4.5600	4.5000	4.5000	-16.974%	2	973	-19.111%
2026-03-30	5.3700	5.4200	5.3700	5.4200	-2.867%	21	972	-32.841%
2026-03-27	5.7200	5.7200	5.5800	5.5800	-3.293%	7	952	-34.767%
2026-03-26	5.4200	5.8200	5.4200	5.7700	+10.536%	36	953	-36.915%
2026-03-24	5.6200	5.6700	5.2000	5.2200	+7.187%	73	950	-30.268%
2026-03-23	5.2000	5.2200	4.8700	4.8700	-4.510%	281	951	-25.257%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+8.511%	6	777	-28.627%
2026-03-19	4.8200	4.8500	4.7000	4.7000	+35.447%	24	779	-22.553%
2026-03-18	3.4700	3.4700	3.4700	3.4700	-0.857%	1	782	+4.899%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+13.269%	1	781	+4.000%
2026-03-09	3.0900	3.0900	3.0900	3.0900	-19.321%	1	789	+17.799%
2026-03-04	3.8300	3.8300	3.8200	3.8300	+1.862%	500	789	-4.961%
2026-02-26	3.7600	3.7600	3.7600	3.7600	+10.588%	600	703	-3.191%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-23.937%	5	138	+7.059%
2026-02-23	4.4700	4.4700	4.4700	4.4700	+2.759%	1	138	-18.568%
2026-02-20	4.3500	4.3500	4.3500	4.3500	+5.839%	5	139	-16.322%
2026-02-17	4.2700	4.2700	4.1100	4.1100	-15.779%	6	139	-11.436%
2026-02-06	4.8100	4.8800	4.8100	4.8800	-3.366%	12	138	-25.410%
2026-02-05	4.8200	5.2700	4.8200	5.0500	+37.978%	6	138	-27.921%
2026-02-04	3.3200	3.6600	3.2700	3.6600	-5.181%	4	140	-0.546%
2026-02-03	3.8700	3.8700	3.8600	3.8600	-6.083%	2	140	-5.699%
2026-02-02	4.1100	4.1100	4.1100	4.1100	+6.202%	1	139	-11.436%
2026-01-30	4.1000	4.1000	3.8700	3.8700	+135.976%	36	139	-5.943%
2026-01-26	1.6700	1.6700	1.6400	1.6400	-0.606%	27	158	+121.951%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-26.991%	1	183	+120.606%
2026-01-20	2.2600	2.2600	2.2600	2.2600	-15.985%	10	182	+61.062%
2026-01-15	2.6800	2.6900	2.6800	2.6900	+7.171%	18	172	+35.316%
2026-01-14	2.5100	2.5100	2.5100	2.5100	+1.210%	1	172	+45.020%
2026-01-13	2.4800	2.4800	2.4800	2.4800	-30.141%	71	173	+46.774%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-0.281%	1	104	+2.535%
2026-01-07	3.6200	3.6200	3.5600	3.5600	-17.593%	2	104	+2.247%
2026-01-02	4.1200	4.3200	4.1200	4.3200	-6.087%	5	103	-15.741%
2025-12-31	4.1200	4.6200	4.1200	4.6000	+20.419%	33	108	-20.870%
2025-12-30	3.8000	3.8200	3.7200	3.8200	-9.479%	11	108	-4.712%
2025-12-29	4.6100	4.7400	4.2200	4.2200	+2.927%	29	105	-13.744%
2025-12-26	4.0400	4.1500	4.0400	4.1000	-3.981%	43	107	-11.220%
2025-12-24	4.2500	4.2700	4.2500	4.2700	+1.667%	15	49	-14.754%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-4.328%	10	49	-13.333%
2025-12-22	4.3900	4.3900	4.3900	4.3900	-20.901%	3	40	-17.084%
2025-12-15	5.5500	5.5500	5.5500	5.5500	+1.093%	10	40	-34.414%
2025-12-11	6.0800	6.0800	5.4900	5.4900	-38.106%	16	40	-33.698%
2025-11-28	8.8700	8.8700	8.8700	8.8700	0.000%	30	30	-58.963%