Dark

SLV20260918P55
SLV Sep 18 2026 55.00 Put (SLV260918P00055000)
option OPRA

EOD

Jul 30, 2026

4.10-19.765%(-1.01)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.5900	4.6500	4.0900	4.1000	-19.765%	49	21,779	0.000%
2026-07-29	5.4300	5.4300	4.0700	5.1100	-2.107%	233	21,760	-19.765%
2026-07-28	5.1500	5.4600	5.0700	5.2200	+16.779%	293	21,781	-21.456%
2026-07-27	4.3300	4.6100	4.3300	4.4700	-4.894%	91	21,915	-8.277%
2026-07-24	4.9000	4.9700	4.4000	4.7000	-9.962%	145	21,869	-12.766%
2026-07-23	5.1700	5.3200	5.0800	5.2200	+25.180%	89	21,787	-21.456%
2026-07-22	4.0000	4.1700	3.7000	4.1700	-5.869%	105	21,779	-1.679%
2026-07-21	4.8000	4.8300	4.3800	4.4300	-22.822%	66	21,739	-7.449%
2026-07-20	5.7500	5.8600	5.5200	5.7400	-5.902%	793	21,746	-28.571%
2026-07-17	6.9000	6.9000	6.1000	6.1000	-5.573%	189	22,319	-32.787%
2026-07-16	6.1000	6.6500	5.9900	6.4600	+29.980%	193	22,412	-36.533%
2026-07-15	4.8800	5.8700	4.8800	4.9700	+5.745%	306	22,552	-17.505%
2026-07-14	4.4500	4.7000	4.4000	4.7000	-11.654%	1,141	22,382	-12.766%
2026-07-13	4.8500	5.5000	4.8500	5.3200	+24.883%	130	22,426	-22.932%
2026-07-10	4.4000	4.6700	4.2600	4.2600	-3.182%	92	22,411	-3.756%
2026-07-09	4.4500	4.4800	4.1600	4.4000	-15.870%	479	22,399	-6.818%
2026-07-08	5.1500	5.9000	5.1500	5.2300	+16.741%	248	22,324	-21.606%
2026-07-07	4.0000	4.6400	3.7700	4.4800	+22.740%	51	22,254	-8.482%
2026-07-06	3.8500	3.9000	3.5900	3.6500	-16.856%	125	22,228	+12.329%
2026-07-02	4.0400	4.4500	3.9000	4.3900	-10.408%	208	22,151	-6.606%
2026-07-01	4.6200	4.9000	4.3900	4.9000	-3.543%	388	22,151	-16.327%
2026-06-30	5.1800	5.1900	4.6900	5.0800	-10.406%	719	22,328	-19.291%
2026-06-29	5.6800	6.0700	5.6100	5.6700	+7.590%	43	22,494	-27.690%
2026-06-26	5.6700	5.6700	5.2100	5.2700	-11.429%	37	22,455	-22.201%
2026-06-25	5.7000	6.4400	5.5000	5.9500	-8.602%	1,550	22,462	-31.092%
2026-06-24	4.7500	7.1000	4.7500	6.5100	+56.867%	706	21,763	-37.020%
2026-06-23	4.1400	4.2900	3.8700	4.1500	+45.105%	1,235	21,497	-1.205%
2026-06-22	2.7000	2.9600	2.5700	2.8600	-0.694%	97	21,171	+43.357%
2026-06-18	2.5200	3.0400	2.5200	2.8800	+16.599%	294	20,756	+42.361%
2026-06-17	1.9400	2.7500	1.7500	2.4700	+29.319%	419	20,756	+65.992%
2026-06-16	1.8500	1.9200	1.8500	1.9100	-1.546%	1,515	20,756	+114.660%
2026-06-15	1.9300	1.9900	1.9000	1.9400	-29.964%	119	19,649	+111.340%
2026-06-12	3.0500	3.2100	2.7000	2.7700	-8.882%	160	19,649	+48.014%
2026-06-11	4.0500	4.1500	2.9900	3.0400	-24.938%	1,071	19,649	+34.868%
2026-06-10	3.5700	4.0800	3.3800	4.0500	+17.733%	422	19,685	+1.235%
2026-06-09	2.4300	3.6400	2.4300	3.4400	+34.902%	533	19,600	+19.186%
2026-06-08	2.3200	2.5500	2.3200	2.5500	-1.163%	119	19,622	+60.784%
2026-06-05	1.7000	2.6000	1.7000	2.5800	+81.690%	344	19,611	+58.915%
2026-06-04	1.4100	1.4800	1.4100	1.4200	-10.692%	68	19,370	+188.732%
2026-06-03	1.5000	1.6100	1.5000	1.5900	+11.189%	40	19,328	+157.862%
2026-06-02	1.3600	1.4400	1.3500	1.4300	-5.298%	10	19,318	+186.713%
2026-06-01	1.6100	1.6100	1.5100	1.5100	+2.027%	25	19,320	+171.523%
2026-05-29	1.6000	1.6000	1.4500	1.4800	-4.516%	13	19,318	+177.027%
2026-05-28	1.8700	1.8700	1.5000	1.5500	-8.824%	41	19,320	+164.516%
2026-05-27	1.7600	1.7700	1.7000	1.7000	+9.677%	28	19,348	+141.176%
2026-05-26	1.6300	1.6300	1.5500	1.5500	-14.365%	19	19,347	+164.516%
2026-05-22	1.8500	1.8500	1.7400	1.8100	-8.586%	16	19,348	+126.519%
2026-05-21	2.0800	2.0800	1.9500	1.9800	+2.062%	23	19,345	+107.071%
2026-05-20	2.1600	2.1600	1.9300	1.9400	-16.379%	84	19,345	+111.340%
2026-05-19	2.5100	2.5500	2.2800	2.3200	+12.077%	20	19,377	+76.724%
2026-05-18	2.0800	2.2100	2.0400	2.0700	-10.776%	140	19,377	+98.068%
2026-05-15	2.2200	2.4300	2.2000	2.3200	+49.677%	73	19,377	+76.724%
2026-05-14	1.5200	1.5500	1.4800	1.5500	+6.897%	41	19,380	+164.516%
2026-05-13	1.5000	1.5200	1.4500	1.4500	-4.605%	62	19,372	+182.759%
2026-05-12	1.5500	1.6100	1.5100	1.5200	-4.403%	11	19,372	+169.737%
2026-05-11	1.5100	1.5900	1.5000	1.5900	-4.790%	24	19,372	+157.862%
2026-05-08	1.6900	1.6900	1.6700	1.6700	-6.704%	42	19,372	+145.509%
2026-05-07	1.6300	1.7900	1.5900	1.7900	-2.717%	70	19,351	+129.050%
2026-05-06	1.9100	1.9100	1.8400	1.8400	-21.368%	37	19,357	+122.826%
2026-05-05	2.3800	2.3800	2.2900	2.3400	-3.704%	151	19,352	+75.214%
2026-05-04	2.3500	2.5000	2.1100	2.4300	+22.727%	161	19,403	+68.724%
2026-05-01	2.0200	2.0200	1.9400	1.9800	-12.000%	16	19,364	+107.071%
2026-04-30	2.3600	2.3600	2.2500	2.2500	-18.478%	57	19,364	+82.222%
2026-04-29	2.6600	2.7600	2.6600	2.7600	+12.653%	10	19,354	+48.551%
2026-04-28	2.6700	2.6700	2.4500	2.4500	+3.376%	225	19,357	+67.347%
2026-04-27	2.3900	2.4400	2.3700	2.3700	-5.200%	10	19,140	+72.996%
2026-04-24	2.4800	2.5000	2.4800	2.5000	-3.475%	6	19,138	+64.000%
2026-04-23	2.4800	2.5900	2.4500	2.5900	+15.111%	42	19,134	+58.301%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-15.094%	1	19,096	+82.222%
2026-04-21	2.1500	2.6500	2.1500	2.6500	+26.190%	27	19,094	+54.717%
2026-04-20	2.1800	2.1800	2.1000	2.1000	+0.478%	5	19,094	+95.238%
2026-04-17	2.0900	2.1000	1.9800	2.0900	-15.385%	230	19,094	+96.172%
2026-04-16	2.5400	2.5400	2.4700	2.4700	-4.264%	34	19,081	+65.992%
2026-04-15	2.5800	2.5800	2.5800	2.5800	-2.642%	4	19,094	+58.915%
2026-04-14	2.6800	2.7000	2.5900	2.6500	-15.605%	36	19,094	+54.717%
2026-04-13	3.1500	3.1900	3.1400	3.1400	-1.875%	23	19,092	+30.573%
2026-04-10	3.1500	3.2000	3.1500	3.2000	-4.762%	2	19,081	+28.125%
2026-04-09	3.6900	3.7000	3.3600	3.3600	-20.000%	1,023	19,082	+22.024%
2026-04-08	3.7000	4.2000	3.6500	4.2000	-13.402%	64	19,428	-2.381%
2026-04-07	5.2500	5.2500	4.8500	4.8500	+1.042%	4	19,459	-15.464%
2026-04-02	5.2400	5.2400	4.8000	4.8000	+12.941%	8	19,459	-14.583%
2026-04-01	4.3000	4.3000	4.1200	4.2500	-7.407%	13	19,459	-3.529%
2026-03-31	5.0500	5.0500	4.5500	4.5900	-23.881%	87	19,458	-10.675%
2026-03-30	5.9000	6.0300	5.7200	6.0300	-0.166%	29	19,454	-32.007%
2026-03-27	6.2300	6.2400	5.7000	6.0400	-6.211%	46	19,458	-32.119%
2026-03-26	5.8700	6.4400	5.7700	6.4400	+27.525%	134	19,458	-36.335%
2026-03-25	4.9000	5.1500	4.8600	5.0500	-10.302%	19	19,453	-18.812%
2026-03-24	5.7900	5.8200	5.4700	5.6300	+1.441%	99	19,451	-27.176%
2026-03-23	5.4800	6.0100	5.2500	5.5500	-2.460%	68	19,439	-26.126%
2026-03-20	5.0500	5.7900	5.0500	5.6900	+18.050%	3,076	19,463	-27.944%
2026-03-19	5.5900	5.5900	4.8000	4.8200	+33.518%	2,567	16,628	-14.938%
2026-03-18	3.6700	3.8000	3.6100	3.6100	+6.176%	4	16,200	+13.573%
2026-03-17	3.2500	3.4000	3.2500	3.4000	-3.683%	19	16,200	+20.588%
2026-03-16	3.4700	3.5300	3.4700	3.5300	-5.867%	7	16,196	+16.147%
2026-03-13	3.9000	3.9400	3.7500	3.7500	+9.329%	62	16,193	+9.333%
2026-03-12	3.4500	3.4500	3.4300	3.4300	+3.939%	2	16,195	+19.534%
2026-03-11	3.3000	3.3700	3.3000	3.3000	+6.452%	14	16,195	+24.242%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-5.488%	1	16,201	+32.258%
2026-03-09	3.6500	3.6500	3.2800	3.2800	-9.392%	24	16,201	+25.000%
2026-03-06	3.7000	3.7000	3.6200	3.6200	-9.950%	21	16,213	+13.260%
2026-03-05	4.2200	4.2200	4.0200	4.0200	-3.133%	7	16,210	+1.990%
2026-03-04	4.1300	4.1600	4.1300	4.1500	-0.718%	140	16,212	-1.205%
2026-03-03	4.4800	4.5200	4.1800	4.1800	+9.138%	14	16,166	-1.914%
2026-03-02	3.9000	3.9000	3.8300	3.8300	+4.932%	201	16,154	+7.050%
2026-02-27	3.6500	3.6500	3.6500	3.6500	-6.410%	10	16,054	+12.329%
2026-02-26	3.9800	3.9800	3.9000	3.9000	+4.000%	21	16,044	+5.128%
2026-02-25	3.6500	3.7500	3.6500	3.7500	-17.582%	6	16,047	+9.333%
2026-02-24	4.5500	4.5500	4.5500	4.5500	-8.081%	1	16,047	-9.890%
2026-02-23	4.6500	5.5500	4.5200	4.9500	+18.421%	1,303	16,048	-17.172%
2026-02-20	3.8900	4.6800	3.8900	4.1800	+3.210%	156	14,916	-1.914%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+5.195%	1	14,919	+1.235%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-12.500%	1	14,919	+6.494%
2026-02-17	4.1500	4.5500	4.1500	4.4000	+19.565%	68	14,919	-6.818%
2026-02-13	3.6800	3.6800	3.6800	3.6800	-16.364%	2	14,903	+11.413%
2026-02-12	3.6000	4.4000	3.6000	4.4000	+20.548%	26	14,903	-6.818%
2026-02-11	3.8000	3.9600	3.6500	3.6500	-12.048%	22	14,903	+12.329%
2026-02-10	4.3000	4.3000	4.1500	4.1500	-3.488%	41	14,905	-1.205%
2026-02-09	4.5400	4.5700	4.3000	4.3000	-18.095%	275	14,866	-4.651%
2026-02-06	5.3200	5.3500	5.1500	5.2500	-3.670%	116	15,116	-21.905%
2026-02-05	5.3000	5.9000	5.1400	5.4500	+49.315%	727	15,123	-24.771%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-5.928%	2	15,325	+12.329%
2026-02-03	3.3500	3.8800	3.3500	3.8800	-0.767%	45	15,324	+5.670%
2026-02-02	4.2000	4.7000	3.8500	3.9100	-6.235%	601	15,296	+4.859%
2026-01-30	2.8700	5.4400	2.8700	4.1700	+85.333%	94	16,242	-1.679%
2026-01-29	1.9600	2.2500	1.9600	2.2500	+19.048%	6	16,256	+82.222%
2026-01-28	1.8500	1.9300	1.8200	1.8900	+6.180%	5,047	16,260	+116.931%
2026-01-27	2.0800	2.0800	1.7800	1.7800	-1.657%	1,009	13,512	+130.337%
2026-01-26	1.6800	2.0300	1.6800	1.8100	+2.841%	82	12,758	+126.519%
2026-01-23	1.7700	1.8000	1.7400	1.7600	-9.278%	49	12,742	+132.955%
2026-01-22	2.0000	2.0000	1.9300	1.9400	-20.165%	358	12,699	+111.340%
2026-01-20	2.3500	2.4700	2.3500	2.4300	-17.347%	51	12,684	+68.724%
2026-01-16	2.9400	2.9400	2.9400	2.9400	+8.889%	10	12,649	+39.456%
2026-01-15	3.0300	3.0300	2.5900	2.7000	+1.124%	31	12,649	+51.852%
2026-01-14	2.6000	2.8300	2.6000	2.6700	-6.316%	36	12,658	+53.558%
2026-01-13	2.7900	2.8600	2.7900	2.8500	-0.350%	32	12,623	+43.860%
2026-01-12	2.9000	2.9300	2.8600	2.8600	-15.385%	27	12,643	+43.357%
2026-01-09	3.4200	3.4200	3.3800	3.3800	-7.397%	45	12,618	+21.302%
2026-01-08	3.9600	3.9600	3.6500	3.6500	+4.286%	44	12,593	+12.329%
2026-01-07	3.8500	4.1000	3.5000	3.5000	0.000%	42	12,551	+17.143%
2026-01-06	3.5400	3.5400	3.4500	3.5000	-7.895%	74	12,574	+17.143%
2026-01-05	3.7700	3.8000	3.6900	3.8000	-19.492%	86	12,518	+7.895%
2026-01-02	4.6700	4.7200	4.6700	4.7200	-5.221%	6	12,518	-13.136%
2025-12-31	4.5400	5.0700	4.5200	4.9800	+20.874%	242	12,436	-17.671%
2025-12-30	4.2000	4.2300	4.0500	4.1200	-11.398%	143	12,436	-0.485%
2025-12-29	4.7500	5.3500	4.6400	4.6500	+5.682%	129	12,356	-11.828%
2025-12-26	4.2500	4.5000	4.2400	4.4000	-3.297%	11	12,358	-6.818%
2025-12-24	4.5800	4.5800	4.5500	4.5500	-1.087%	30	12,349	-9.890%
2025-12-23	4.8500	4.8500	4.5500	4.6000	-6.122%	12,026	12,349	-10.870%
2025-12-22	4.7500	4.9000	4.7500	4.9000	-4.483%	3	336	-16.327%
2025-12-19	5.3000	5.3000	5.1000	5.1300	-5.000%	11	336	-20.078%
2025-12-18	5.5200	5.5200	5.4000	5.4000	+1.313%	4	338	-24.074%
2025-12-17	5.4000	5.4500	5.3300	5.3300	-10.118%	254	338	-23.077%
2025-12-15	6.1700	6.1700	5.9300	5.9300	-13.431%	7	110	-30.860%
2025-12-12	6.0000	6.8500	6.0000	6.8500	+11.382%	14	113	-40.146%
2025-12-11	6.6000	6.6000	6.1500	6.1500	-15.172%	41	110	-33.333%
2025-12-10	7.2500	7.2500	7.2500	7.2500	-2.685%	1	86	-43.448%
2025-12-09	7.5000	7.5500	7.4500	7.4500	-13.873%	16	85	-44.966%
2025-12-04	8.5100	8.6500	8.4500	8.6500	-2.260%	8	69	-52.601%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-37.234%	2	62	-53.672%
2025-10-27	14.3000	14.3000	14.1000	14.1000	+2.545%	70	100	-70.922%
2025-10-22	13.8000	13.8000	13.7500	13.7500	+1.476%	30	100	-70.182%
2025-10-21	13.5500	13.5500	13.5500	13.5500	+11.066%	10	100	-69.742%
2025-10-13	12.2000	12.2000	12.2000	12.2000	-18.667%	10	90	-66.393%
2025-09-25	15.2500	15.2900	15.0000	15.0000	0.000%	80	80	-72.667%