Dark

SLV20260918P56
SLV Sep 18 2026 56.00 Put (SLV260918P00056000)
option OPRA

Expired

Sep 17, 2026

0.0300-94.000%(-0.4700)1,204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0800	0.0200	0.0300	-94.000%	1,204	13,117	0.000%
2026-09-16	0.2000	0.7500	0.1700	0.5000	+31.579%	6,197	13,262	-94.000%
2026-09-15	0.5600	0.6700	0.3700	0.3800	-50.649%	6,078	11,164	-92.105%
2026-09-14	0.8600	0.9300	0.5300	0.7700	+87.805%	5,099	13,369	-96.104%
2026-09-11	0.4000	0.5400	0.3900	0.4100	-56.842%	775	10,193	-92.683%
2026-09-10	0.6800	0.9900	0.6300	0.9500	+251.852%	246	9,920	-96.842%
2026-09-09	0.2200	0.3400	0.2000	0.2700	-34.146%	318	9,846	-88.889%
2026-09-08	0.3800	0.4200	0.3300	0.4100	-2.381%	191	9,804	-92.683%
2026-09-04	0.7000	0.7000	0.4200	0.4200	-16.000%	2,718	7,571	-92.857%
2026-09-03	0.5500	0.5900	0.4500	0.5000	-35.897%	120	7,571	-94.000%
2026-09-02	0.8000	0.9000	0.7800	0.7800	-33.898%	218	7,578	-96.154%
2026-09-01	1.0500	1.1800	0.8200	1.1800	+93.443%	201	7,496	-97.458%
2026-08-31	0.6300	0.7000	0.6100	0.6100	-17.568%	144	7,434	-95.082%
2026-08-28	0.3600	0.8400	0.3200	0.7400	+72.093%	353	7,434	-95.946%
2026-08-27	0.5700	0.6100	0.4200	0.4300	-27.119%	100	7,449	-93.023%
2026-08-26	0.5700	0.6600	0.5400	0.5900	+7.273%	183	7,436	-94.915%
2026-08-25	0.6700	0.7300	0.5500	0.5500	-12.698%	156	7,319	-94.545%
2026-08-24	0.5800	0.7000	0.5800	0.6300	+1.613%	215	7,306	-95.238%
2026-08-21	0.6800	0.7500	0.6100	0.6200	-32.609%	248	7,162	-95.161%
2026-08-20	1.1200	1.1200	0.8500	0.9200	-25.806%	226	7,118	-96.739%
2026-08-19	1.4400	1.5300	1.2300	1.2400	-35.751%	199	7,081	-97.581%
2026-08-18	1.4700	1.9500	1.4700	1.9300	+39.855%	97	7,079	-98.446%
2026-08-17	1.4700	1.4700	1.2300	1.3800	-17.857%	187	7,082	-97.826%
2026-08-14	1.5700	1.6900	1.4900	1.6800	-11.111%	195	7,025	-98.214%
2026-08-13	1.7500	1.9300	1.7500	1.8900	+6.180%	261	7,073	-98.413%
2026-08-12	1.6800	1.8600	1.6000	1.7800	-14.010%	80	7,224	-98.315%
2026-08-11	2.0800	2.1300	1.9500	2.0700	+10.695%	56	7,220	-98.551%
2026-08-10	2.2900	2.2900	1.8300	1.8700	-24.900%	168	7,192	-98.396%
2026-08-07	2.4600	2.6600	2.3800	2.4900	-25.672%	169	7,122	-98.795%
2026-08-06	3.4100	3.5500	3.2700	3.3500	+3.395%	99	7,074	-99.104%
2026-08-05	3.3100	3.3700	3.1500	3.2400	-25.517%	84	7,078	-99.074%
2026-08-04	4.1600	4.3800	4.1600	4.3500	-21.622%	8	7,031	-99.310%
2026-08-03	6.1700	6.1700	5.5500	5.5500	-5.772%	62	7,034	-99.459%
2026-07-31	5.8900	5.8900	5.8900	5.8900	+22.199%	5	6,993	-99.491%
2026-07-30	5.0800	5.3000	4.8200	4.8200	-17.888%	12	6,989	-99.378%
2026-07-28	5.8700	5.8700	5.8700	5.8700	+14.202%	1	6,979	-99.489%
2026-07-27	4.9600	5.1400	4.9600	5.1400	-5.166%	7	6,978	-99.416%
2026-07-24	5.5900	5.5900	5.4200	5.4200	+17.570%	3	6,975	-99.446%
2026-07-22	4.6300	4.6300	4.6100	4.6100	-7.800%	4	6,973	-99.349%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-20.000%	2	6,977	-99.400%
2026-07-20	6.2500	6.2500	6.2500	6.2500	-8.626%	3	6,975	-99.520%
2026-07-17	7.5000	7.6500	6.8400	6.8400	-4.202%	40	6,972	-99.561%
2026-07-16	6.5000	7.1400	6.5000	7.1400	+9.509%	67	6,965	-99.580%
2026-07-15	5.7200	6.5500	5.7200	6.5200	+21.190%	55	6,950	-99.540%
2026-07-14	5.0200	5.3800	5.0000	5.3800	-10.333%	5	6,897	-99.442%
2026-07-13	5.7800	6.1500	5.7800	6.0000	+21.212%	6	6,898	-99.500%
2026-07-10	5.0500	5.0500	4.9500	4.9500	+3.556%	56	6,896	-99.394%
2026-07-09	4.9800	4.9800	4.7800	4.7800	-18.846%	16	6,853	-99.372%
2026-07-08	5.8600	6.6900	5.8600	5.8900	+19.231%	15	6,860	-99.491%
2026-07-07	4.5100	4.9400	4.4500	4.9400	+19.036%	104	6,861	-99.393%
2026-07-06	4.4200	4.4200	4.1500	4.1500	-16.162%	111	6,849	-99.277%
2026-07-02	4.5300	4.9500	4.5000	4.9500	-3.883%	13	6,766	-99.394%
2026-07-01	5.2100	5.2100	5.1500	5.1500	-5.678%	292	6,766	-99.417%
2026-06-30	5.7700	5.7700	5.4500	5.4600	-11.935%	3,015	6,755	-99.451%
2026-06-29	6.5100	6.5100	6.2000	6.2000	+6.529%	192	4,309	-99.516%
2026-06-26	6.0000	6.0000	5.8200	5.8200	-10.462%	2	4,121	-99.485%
2026-06-25	6.3900	6.5000	6.3900	6.5000	-11.685%	2	4,122	-99.538%
2026-06-24	6.3200	7.3600	5.8500	7.3600	+56.596%	55	4,135	-99.592%
2026-06-23	4.6500	4.7000	4.3500	4.7000	+51.613%	522	4,144	-99.362%
2026-06-22	3.0000	3.1000	2.9400	3.1000	+0.977%	89	4,281	-99.032%
2026-06-18	3.0700	3.0700	3.0700	3.0700	+47.596%	5	4,319	-99.023%
2026-06-17	2.0800	2.0800	2.0800	2.0800	-1.422%	2	4,319	-98.558%
2026-06-16	2.1000	2.1100	2.1000	2.1100	-5.381%	11	4,319	-98.578%
2026-06-15	2.2600	2.2700	2.2200	2.2300	-30.313%	500	4,409	-98.655%
2026-06-12	3.5100	3.5500	3.2000	3.2000	-27.273%	13	4,409	-99.063%
2026-06-10	3.8100	4.4000	3.7800	4.4000	+12.532%	134	4,409	-99.318%
2026-06-09	3.4100	4.0800	3.4100	3.9100	+41.667%	2,294	4,350	-99.233%
2026-06-08	2.8800	2.8800	2.7600	2.7600	-4.828%	181	2,531	-98.913%
2026-06-05	2.2500	2.9000	2.2500	2.9000	+80.124%	193	2,599	-98.966%
2026-06-04	1.6900	1.6900	1.6100	1.6100	-13.441%	59	2,528	-98.137%
2026-06-03	1.8500	1.8600	1.7600	1.8600	+15.528%	3	2,478	-98.387%
2026-06-02	1.5200	1.6100	1.5200	1.6100	-12.973%	3	2,477	-98.137%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+12.805%	1	2,478	-98.378%
2026-05-29	1.7300	1.7400	1.6400	1.6400	-6.286%	12	2,477	-98.171%
2026-05-28	2.0600	2.1200	1.7500	1.7500	-12.935%	12	2,472	-98.286%
2026-05-27	1.9900	2.0100	1.9500	2.0100	+6.349%	87	2,473	-98.507%
2026-05-26	1.8900	1.8900	1.8900	1.8900	-6.436%	1	2,387	-98.413%
2026-05-22	2.0300	2.0300	2.0200	2.0200	-27.076%	301	2,386	-98.515%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+13.992%	2	2,159	-98.917%
2026-05-18	2.4300	2.4300	2.4300	2.4300	-7.605%	1	2,159	-98.765%
2026-05-15	2.5400	2.6300	2.5400	2.6300	+60.366%	4	2,159	-98.859%
2026-05-13	1.6300	1.6500	1.6200	1.6400	-0.606%	6	2,155	-98.171%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,155	-98.182%
2026-05-11	1.7700	1.7700	1.7500	1.7500	-6.417%	6	2,155	-98.286%
2026-05-08	1.8700	1.8700	1.8700	1.8700	+5.056%	1	2,163	-98.396%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-13.592%	2	2,163	-98.315%
2026-05-06	2.1200	2.1200	2.0500	2.0600	-20.155%	8	2,163	-98.544%
2026-05-05	2.5800	2.5800	2.5800	2.5800	-4.797%	1	2,162	-98.837%
2026-05-04	2.4300	2.7100	2.4300	2.7100	+19.912%	3	2,161	-98.893%
2026-05-01	2.1700	2.2600	2.1700	2.2600	-25.902%	2	2,159	-98.673%
2026-04-29	2.9600	3.0500	2.9600	3.0500	+11.722%	3	2,159	-99.016%
2026-04-28	2.9600	3.0000	2.7300	2.7300	-4.545%	503	2,157	-98.901%
2026-04-23	2.8400	2.8600	2.8400	2.8600	+2.509%	2	2,467	-98.951%
2026-04-21	2.5900	2.7900	2.5900	2.7900	+14.344%	4	2,464	-98.925%
2026-04-20	2.4000	2.4400	2.4000	2.4400	+7.018%	3	2,464	-98.770%
2026-04-17	2.2200	2.2800	2.2000	2.2800	-16.788%	11	2,461	-98.684%
2026-04-16	2.7600	2.7600	2.7400	2.7400	-2.143%	11	2,454	-98.905%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-18.129%	1	2,454	-98.929%
2026-04-13	3.4200	3.4200	3.4200	3.4200	-4.469%	1	2,454	-99.123%
2026-04-10	3.5800	3.5800	3.5800	3.5800	-24.790%	1	2,454	-99.162%
2026-04-01	4.8500	4.8700	4.7600	4.7600	-25.857%	7	2,454	-99.370%
2026-03-30	6.1500	6.4200	6.1000	6.4200	+4.052%	330	2,455	-99.533%
2026-03-27	6.8500	6.8500	6.1700	6.1700	+14.898%	7	2,154	-99.514%
2026-03-25	5.2600	5.3700	5.2600	5.3700	-11.967%	8	2,154	-99.441%
2026-03-23	5.7000	6.1600	5.7000	6.1000	+8.541%	20	2,156	-99.508%
2026-03-20	5.1700	5.9800	5.1700	5.6200	+8.704%	25	2,154	-99.466%
2026-03-19	6.0500	6.0500	5.1700	5.1700	+29.250%	19	2,154	-99.420%
2026-03-18	3.8500	4.0000	3.8500	4.0000	+12.360%	162	2,155	-99.250%
2026-03-11	3.7000	3.7000	3.5400	3.5600	+2.890%	35	2,154	-99.157%
2026-03-10	3.4600	3.4600	3.4400	3.4600	-2.260%	50	2,154	-99.133%
2026-03-09	3.5400	3.5400	3.5400	3.5400	-11.055%	1	2,154	-99.153%
2026-03-06	3.9800	3.9800	3.9800	3.9800	-17.938%	2	2,153	-99.246%
2026-03-03	5.1500	5.1600	4.8500	4.8500	+18.005%	9	2,153	-99.381%
2026-03-02	3.9000	4.2700	3.9000	4.1100	-20.194%	47	2,153	-99.270%
2026-02-24	5.1500	5.1500	5.1500	5.1500	+17.045%	10	2,152	-99.417%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-4.348%	23	2,152	-99.318%
2026-02-20	4.6000	4.6000	4.6000	4.6000	+6.236%	11	2,129	-99.348%
2026-02-18	4.3300	4.3300	4.3300	4.3300	-8.842%	72	2,128	-99.307%
2026-02-17	4.7500	4.7500	4.7500	4.7500	+18.750%	1	2,056	-99.368%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+3.896%	1,500	660	-99.250%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-17.559%	289	660	-99.221%
2026-02-09	4.6700	4.6700	4.6700	4.6700	-18.783%	1	371	-99.358%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+3.604%	5	370	-99.478%
2026-02-05	5.5500	5.5500	5.5500	5.5500	+32.143%	1	372	-99.459%
2026-02-04	4.1500	4.2000	4.1500	4.2000	-6.874%	21	372	-99.286%
2026-02-03	4.5100	4.5100	4.5100	4.5100	-7.959%	1	351	-99.335%
2026-02-02	4.6500	4.9000	4.6000	4.9000	+7.692%	18	351	-99.388%
2026-01-30	3.5500	4.8500	3.5500	4.5500	+127.500%	36	349	-99.341%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+2.564%	10	347	-98.500%
2026-01-26	1.8100	1.9500	1.8100	1.9500	+1.036%	12	347	-98.462%
2026-01-23	1.9300	1.9300	1.9300	1.9300	-5.392%	2	355	-98.446%
2026-01-22	2.1000	2.1200	2.0400	2.0400	-25.547%	15	355	-98.529%
2026-01-21	2.7400	2.7400	2.7400	2.7400	+3.396%	4	360	-98.905%
2026-01-20	2.6900	3.5700	2.6500	2.6500	-7.666%	10	360	-98.868%
2026-01-15	2.8700	2.8800	2.8700	2.8700	-32.787%	196	357	-98.955%
2026-01-08	4.2700	4.2700	4.2700	4.2700	-1.839%	4	175	-99.297%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+11.538%	1	174	-99.310%
2026-01-06	3.9000	3.9000	3.9000	3.9000	-23.828%	1	175	-99.231%
2026-01-02	4.9800	5.1200	4.9800	5.1200	-8.408%	5	176	-99.414%
2025-12-31	5.0000	5.5900	5.0000	5.5900	+26.471%	6	174	-99.463%
2025-12-30	4.6200	4.6500	4.4200	4.4200	-15.000%	28	174	-99.321%
2025-12-29	5.4700	5.4800	5.1200	5.2000	+8.333%	35	172	-99.423%
2025-12-26	4.8000	4.8400	4.7500	4.8000	-27.820%	146	170	-99.375%
2025-12-15	6.6500	6.6500	6.6500	6.6500	-3.061%	7	31	-99.549%
2025-12-12	6.8600	6.8600	6.8600	6.8600	-0.580%	5	34	-99.563%
2025-12-11	6.9000	6.9000	6.9000	6.9000	-15.854%	7	31	-99.565%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-29.004%	2	24	-99.634%
2025-11-12	11.5500	11.5500	11.5500	11.5500	0.000%	24	24	-99.740%