Dark

SLV20260918P57
SLV Sep 18 2026 57.00 Put (SLV260918P00057000)
option OPRA

EOD

Jul 30, 2026

5.57-4.296%(-0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7800	5.7800	5.5500	5.5700	-4.296%	25	1,328	0.000%
2026-07-29	6.7000	6.7000	5.8200	5.8200	-10.462%	2	1,305	-4.296%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+14.638%	6	1,304	-14.308%
2026-07-27	5.6700	5.6700	5.6700	5.6700	-13.037%	4	1,304	-1.764%
2026-07-23	6.5900	6.6600	6.5200	6.5200	+20.965%	4	1,300	-14.571%
2026-07-22	5.1700	5.3900	5.1700	5.3900	-6.908%	4	1,298	+3.340%
2026-07-21	6.1100	6.1800	5.7200	5.7900	-24.413%	42	1,305	-3.800%
2026-07-17	8.2000	8.3400	7.6000	7.6600	-0.390%	157	1,341	-27.285%
2026-07-16	7.6700	7.9200	7.6700	7.6900	+16.163%	4	1,220	-27.568%
2026-07-15	6.3000	6.6200	6.3000	6.6200	+10.333%	2	1,221	-15.861%
2026-07-14	5.7900	6.0200	5.5500	6.0000	-3.692%	45	1,259	-7.167%
2026-07-13	6.2400	6.2400	6.2300	6.2300	+14.945%	10	1,215	-10.594%
2026-07-09	5.4200	5.4200	5.4200	5.4200	-25.855%	1	1,215	+2.768%
2026-07-08	7.0500	7.3100	7.0500	7.3100	+30.536%	3	1,214	-23.803%
2026-07-07	5.1500	5.6000	5.1500	5.6000	+19.149%	3	1,248	-0.536%
2026-07-06	4.8500	4.9600	4.6200	4.7000	-15.315%	359	1,248	+18.511%
2026-07-02	5.0000	5.5500	5.0000	5.5500	-7.960%	346	1,132	+0.360%
2026-07-01	6.0400	6.0400	5.9800	6.0300	-6.075%	20	1,132	-7.629%
2026-06-30	6.4100	6.4400	6.4100	6.4200	-5.310%	10	1,133	-13.240%
2026-06-29	6.9300	7.2700	6.7800	6.7800	+2.417%	14	1,131	-17.847%
2026-06-26	6.4700	6.6200	6.4700	6.6200	-9.932%	11	1,128	-15.861%
2026-06-25	7.3500	7.3500	7.3500	7.3500	0.000%	1	1,125	-24.218%
2026-06-24	6.6800	7.3500	6.4100	7.3500	+44.118%	13	1,125	-24.218%
2026-06-23	5.1700	5.1800	4.8600	5.1000	+40.496%	127	1,134	+9.216%
2026-06-22	3.4200	3.6300	3.3500	3.6300	-1.892%	76	1,079	+53.444%
2026-06-18	3.2100	3.7000	3.2100	3.7000	+10.448%	9	1,074	+50.541%
2026-06-17	2.4600	3.4000	2.3800	3.3500	+37.860%	16	1,074	+66.269%
2026-06-16	2.6100	2.6100	2.4300	2.4300	-6.538%	9	1,074	+129.218%
2026-06-15	2.5900	2.6000	2.5100	2.6000	-28.767%	10	1,057	+114.231%
2026-06-12	3.6000	3.6600	3.6000	3.6500	-4.199%	10	1,057	+52.603%
2026-06-11	5.1100	5.1400	3.8100	3.8100	-23.030%	109	1,057	+46.194%
2026-06-10	4.5100	4.9500	4.2200	4.9500	+11.486%	63	1,047	+12.525%
2026-06-09	3.4000	4.6300	3.4000	4.4400	+40.952%	124	1,044	+25.450%
2026-06-08	3.0900	3.2600	3.0900	3.1500	-4.545%	27	1,000	+76.825%
2026-06-05	2.5800	3.3000	2.5500	3.3000	+68.367%	253	1,003	+68.788%
2026-06-04	1.9600	1.9600	1.9600	1.9600	-7.547%	2	988	+184.184%
2026-06-03	2.0800	2.1200	2.0000	2.1200	+13.369%	11	988	+162.736%
2026-06-02	1.7700	1.8700	1.7500	1.8700	-8.780%	10	986	+197.861%
2026-06-01	2.1100	2.1100	2.0500	2.0500	+8.466%	2	981	+171.707%
2026-05-29	1.9300	2.0100	1.8900	1.8900	-5.025%	7	979	+194.709%
2026-05-28	2.3600	2.3900	1.9900	1.9900	-9.955%	10	978	+179.899%
2026-05-27	2.2500	2.2900	2.2100	2.2100	+5.742%	7	981	+152.036%
2026-05-26	2.0300	2.1000	2.0200	2.0900	-8.333%	17	976	+166.507%
2026-05-22	2.2800	2.2800	2.2800	2.2800	-6.939%	3	965	+144.298%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-20.455%	1	965	+127.347%
2026-05-19	3.0500	3.1500	3.0500	3.0800	+16.667%	4	973	+80.844%
2026-05-18	2.5600	2.7000	2.5600	2.6400	-7.692%	25	973	+110.985%
2026-05-15	2.7800	2.9600	2.7800	2.8600	+46.667%	35	973	+94.755%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-6.250%	3	941	+185.641%
2026-05-08	2.0800	2.0800	2.0800	2.0800	+2.970%	203	944	+167.788%
2026-05-07	2.0300	2.0300	2.0200	2.0200	-14.043%	4	785	+175.743%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-17.832%	1	785	+137.021%
2026-05-05	2.8600	2.8600	2.8600	2.8600	-6.230%	1	786	+94.755%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+25.514%	2	785	+82.623%
2026-05-01	2.4300	2.4300	2.4300	2.4300	-14.737%	20	803	+129.218%
2026-04-30	2.8500	2.8500	2.8500	2.8500	-16.422%	2	803	+95.439%
2026-04-29	3.3500	3.4100	3.3500	3.4100	+11.803%	2	804	+63.343%
2026-04-28	3.2800	3.3000	3.0500	3.0500	+3.390%	210	802	+82.623%
2026-04-27	2.9500	2.9500	2.9500	2.9500	-4.839%	5	824	+88.814%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-1.587%	20	819	+79.677%
2026-04-23	3.1500	3.1500	3.1500	3.1500	+16.667%	1	799	+76.825%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-12.903%	1	798	+106.296%
2026-04-21	2.5700	3.1000	2.5700	3.1000	+16.981%	28	799	+79.677%
2026-04-20	2.6500	2.6500	2.6500	2.6500	+2.713%	1	773	+110.189%
2026-04-17	2.5600	2.5800	2.5600	2.5800	-15.686%	3	773	+115.891%
2026-04-15	3.0600	3.0600	3.0600	3.0600	-2.857%	5	772	+82.026%
2026-04-14	3.2200	3.2200	3.1500	3.1500	-17.755%	13	772	+76.825%
2026-04-13	3.8000	3.8300	3.8000	3.8300	-33.391%	2	779	+45.431%
2026-04-07	5.7700	5.7700	5.7500	5.7500	+4.167%	6	781	-3.130%
2026-04-06	5.6000	5.6000	5.5200	5.5200	-5.802%	2	781	+0.906%
2026-04-02	5.9700	5.9700	5.8600	5.8600	+18.864%	6	782	-4.949%
2026-04-01	4.9300	4.9300	4.9300	4.9300	-14.558%	2	782	+12.982%
2026-03-31	6.0400	6.0400	5.7700	5.7700	-13.623%	16	781	-3.466%
2026-03-30	6.6800	6.6800	6.6800	6.6800	+0.754%	1	784	-16.617%
2026-03-27	6.6700	6.6700	6.6300	6.6300	-10.041%	6	783	-15.988%
2026-03-26	7.3700	7.3700	7.3700	7.3700	+27.730%	10	786	-24.423%
2026-03-25	5.7000	5.7700	5.7000	5.7700	-2.534%	6	776	-3.466%
2026-03-20	6.2300	6.2300	5.9200	5.9200	+0.339%	7	779	-5.912%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+48.615%	1	778	-5.593%
2026-03-17	4.1000	4.1000	3.9700	3.9700	-4.337%	134	806	+40.302%
2026-03-13	4.1500	4.1500	4.1500	4.1500	+2.723%	79	773	+34.217%
2026-03-12	4.0500	4.0500	4.0400	4.0400	+4.935%	2	697	+37.871%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-12.500%	1	714	+44.675%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-15.385%	2	715	+26.591%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+19.540%	49	715	+7.115%
2026-02-13	4.3500	4.3600	4.3500	4.3500	-16.507%	474	328	+28.046%
2026-02-12	5.0200	5.2100	5.0200	5.2100	+15.778%	4	328	+6.910%
2026-02-11	4.4500	4.5000	4.4500	4.5000	-9.091%	2	324	+23.778%
2026-02-10	5.0500	5.0500	4.9500	4.9500	-7.477%	3	324	+12.525%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-10.833%	2	323	+4.112%
2026-02-05	6.3000	6.3000	5.9500	6.0000	+37.931%	248	324	-7.167%
2026-02-04	4.3500	4.3500	4.3500	4.3500	-14.201%	205	550	+28.046%
2026-02-02	5.0700	5.0700	5.0700	5.0700	+28.354%	1	354	+9.862%
2026-01-30	3.9500	3.9500	3.9500	3.9500	+76.339%	2	355	+41.013%
2026-01-27	2.2500	2.2700	2.2000	2.2400	+4.186%	243	353	+148.661%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-26.621%	1	110	+159.070%
2026-01-20	2.9300	2.9300	2.9300	2.9300	-13.569%	1	109	+90.102%
2026-01-15	3.3900	3.3900	3.3900	3.3900	-4.507%	1	108	+64.307%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-13.835%	100	107	+56.901%
2026-01-09	4.1200	4.1200	4.1200	4.1200	-8.444%	20	36	+35.194%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-20.635%	3	30	+23.778%
2026-01-02	5.6700	5.6700	5.6700	5.6700	+17.635%	1	28	-1.764%
2025-12-30	5.0000	5.0700	4.7700	4.8200	-17.182%	38	27	+15.560%
2025-12-29	5.8200	5.9000	5.7500	5.8200	+13.010%	16	29	-4.296%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-20.525%	1	29	+8.155%
2025-12-18	6.4800	6.4800	6.4800	6.4800	-9.371%	1	29	-14.043%
2025-12-15	7.3000	7.3000	7.1500	7.1500	0.000%	33	28	-22.098%
2025-12-12	7.2400	7.2400	7.1500	7.1500	0.000%	13	45	-22.098%
2025-12-11	7.4000	7.4000	7.1500	7.1500	-50.519%	20	32	-22.098%
2025-10-30	14.4500	14.4500	14.4500	14.4500	0.000%	13	13	-61.453%