Dark

SLV20260918P55.5
SLV Sep 18 2026 55.50 Put (SLV260918P00055500)
option OPRA

EOD

Jul 30, 2026

4.91-3.156%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9100	4.9100	4.9100	4.9100	-3.156%	1	2,592	0.000%
2026-07-29	5.7500	5.8200	5.0700	5.0700	+8.102%	6	2,594	-3.156%
2026-07-27	4.6900	4.6900	4.6900	4.6900	+9.070%	1	2,590	+4.691%
2026-07-22	4.1500	4.3500	4.1500	4.3000	-11.340%	6	2,590	+14.186%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-21.394%	1	2,596	+1.237%
2026-07-20	6.2100	6.2100	6.1700	6.1700	-9.265%	2	2,597	-20.421%
2026-07-16	6.8000	6.8000	6.8000	6.8000	+30.769%	3	2,597	-27.794%
2026-07-15	5.3200	5.3200	5.2000	5.2000	+10.638%	3	2,597	-5.577%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+1.075%	1	2,627	+4.468%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+4.260%	105	2,626	+5.591%
2026-07-09	4.7200	4.7200	4.4600	4.4600	-28.526%	6	2,558	+10.090%
2026-07-08	5.5500	6.2400	5.5500	6.2400	+45.116%	34	2,560	-21.314%
2026-07-07	4.2000	4.3800	4.2000	4.3000	+10.256%	22	2,591	+14.186%
2026-07-06	4.0500	4.1000	3.9000	3.9000	-16.129%	224	2,575	+25.897%
2026-07-02	4.3000	4.6500	4.3000	4.6500	-4.124%	4	2,389	+5.591%
2026-07-01	4.8500	4.8500	4.8500	4.8500	-15.210%	126	2,389	+1.237%
2026-06-26	5.7200	5.7200	5.7200	5.7200	-18.402%	1	2,263	-14.161%
2026-06-24	5.5600	7.0100	5.5500	7.0100	+61.149%	230	2,263	-29.957%
2026-06-23	4.2200	4.5500	4.1500	4.3500	+42.157%	25	2,294	+12.874%
2026-06-22	2.7900	3.0600	2.7400	3.0600	+2.000%	81	2,280	+60.458%
2026-06-18	2.9800	3.0000	2.9800	3.0000	+8.696%	5	2,284	+63.667%
2026-06-17	2.0400	2.8100	2.0400	2.7600	+33.981%	7	2,284	+77.899%
2026-06-16	2.1100	2.1100	2.0600	2.0600	+0.488%	8	2,284	+138.350%
2026-06-15	2.0900	2.1100	2.0500	2.0500	-31.667%	4	2,261	+139.512%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-28.571%	21	2,261	+63.667%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+6.329%	1	2,261	+16.905%
2026-06-10	3.6900	3.9500	3.6200	3.9500	+10.335%	31	2,260	+24.304%
2026-06-09	3.5000	3.5800	3.5000	3.5800	+39.844%	216	2,256	+37.151%
2026-06-05	2.0200	2.5600	2.0200	2.5600	+66.234%	9	2,092	+91.797%
2026-06-04	1.5400	1.5400	1.5400	1.5400	-10.465%	1	2,084	+218.831%
2026-06-03	1.7000	1.7200	1.6800	1.7200	+12.418%	4	2,085	+185.465%
2026-06-02	1.4400	1.5300	1.4400	1.5300	-11.047%	3	2,081	+220.915%
2026-06-01	1.7200	1.7200	1.7200	1.7200	+5.521%	1	2,080	+185.465%
2026-05-28	2.0100	2.0100	1.6300	1.6300	-13.757%	4	2,079	+201.227%
2026-05-27	1.8400	1.8900	1.8400	1.8900	-28.947%	5	2,080	+159.788%
2026-05-19	2.6600	2.6600	2.6600	2.6600	+10.373%	2	2,075	+84.586%
2026-05-15	2.4100	2.4100	2.4100	2.4100	+52.532%	3	2,075	+103.734%
2026-05-14	1.5800	1.5800	1.5800	1.5800	-1.863%	2	2,070	+210.759%
2026-05-13	1.6100	1.6100	1.6100	1.6100	+2.548%	1	2,070	+204.969%
2026-05-12	1.6600	1.6600	1.5700	1.5700	-3.681%	2	2,070	+212.739%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-9.945%	1	2,070	+201.227%
2026-05-08	1.8100	1.8100	1.8100	1.8100	-2.162%	1	2,070	+171.271%
2026-05-07	1.7700	1.8500	1.7500	1.8500	-26.000%	56	2,069	+165.405%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-2.344%	5	2,125	+96.400%
2026-05-04	2.5600	2.5600	2.5600	2.5600	-9.220%	52	2,120	+91.797%
2026-04-28	2.8200	2.8200	2.8200	2.8200	+4.059%	1	2,069	+74.113%
2026-04-23	2.5900	2.7100	2.5900	2.7100	+2.652%	3	2,068	+81.181%
2026-04-21	2.4600	2.6400	2.4600	2.6400	+14.783%	3	2,066	+85.985%
2026-04-20	2.2800	2.3000	2.2800	2.3000	-51.681%	2	2,064	+113.478%
2026-03-31	4.7500	4.7600	4.7500	4.7600	-22.853%	2	2,063	+3.151%
2026-03-30	5.9000	6.1700	5.9000	6.1700	+3.350%	36	2,063	-20.421%
2026-03-27	5.9700	5.9700	5.9700	5.9700	+4.737%	6	2,058	-17.755%
2026-03-24	5.7300	5.7300	5.7000	5.7000	-3.390%	6	2,058	-13.860%
2026-03-23	5.6500	5.9000	5.6500	5.9000	-0.506%	118	2,055	-16.780%
2026-03-20	4.9200	5.9300	4.9200	5.9300	+22.268%	20	2,025	-17.201%
2026-03-19	5.8500	5.8500	4.8500	4.8500	+31.081%	34	2,023	+1.237%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-9.756%	3	2,020	+32.703%
2026-03-05	4.1500	4.1500	4.1000	4.1000	-4.872%	826	2,040	+19.756%
2026-03-04	4.3100	4.3200	4.2900	4.3100	+7.214%	751	1,307	+13.921%
2026-03-02	3.9800	4.0200	3.9800	4.0200	-17.959%	604	703	+22.139%
2026-02-24	5.1000	5.1300	4.9000	4.9000	+4.255%	12	436	+0.204%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+14.634%	1	429	+4.468%
2026-02-19	4.1000	4.1000	4.1000	4.1000	+13.260%	6	430	+19.756%
2026-02-13	3.6200	3.6200	3.6200	3.6200	-19.912%	1	423	+35.635%
2026-02-09	4.5200	4.5200	4.5200	4.5200	+31.014%	1	423	+8.628%
2026-02-03	3.4500	3.4500	3.4500	3.4500	-26.596%	5	422	+42.319%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+115.596%	1	426	+4.468%
2026-01-29	2.2500	2.2500	2.1800	2.1800	+9.000%	12	425	+125.229%
2026-01-28	1.9600	2.0000	1.9600	2.0000	-20.949%	12	431	+145.500%
2026-01-20	2.5300	2.5300	2.5300	2.5300	-18.387%	3	434	+94.071%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-26.366%	397	431	+58.387%
2026-01-08	4.2100	4.2100	4.2100	4.2100	+16.944%	5	36	+16.627%
2026-01-06	3.6900	3.7100	3.6000	3.6000	-11.111%	24	31	+36.389%
2026-01-05	4.0500	4.0500	4.0500	4.0500	-16.838%	3	48	+21.235%
2026-01-02	4.7500	4.9700	4.7500	4.8700	-3.945%	4	48	+0.821%
2025-12-31	4.7700	5.1200	4.7200	5.0700	+20.142%	24	48	-3.156%
2025-12-30	4.4200	4.4200	4.2200	4.2200	-13.169%	36	48	+16.351%
2025-12-29	5.2800	5.3500	4.8600	4.8600	+6.813%	64	47	+1.029%
2025-12-26	4.5500	4.5500	4.5500	4.5500	-5.797%	1	9	+7.912%
2025-12-24	4.8300	4.8300	4.8300	4.8300	0.000%	1	8	+1.656%
2025-12-23	4.8300	4.8300	4.8300	4.8300	-23.937%	1	8	+1.656%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-16.337%	1	7	-22.677%
2025-12-10	7.5900	7.5900	7.5900	7.5900	-15.196%	1	7	-35.310%
2025-12-02	8.9500	8.9500	8.9500	8.9500	-33.308%	7	7	-45.140%
2025-11-03	13.4200	13.4200	13.4200	13.4200	-10.533%	1	1	-63.413%
2025-09-26	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-67.267%