Dark

SLV20260918P58
SLV Sep 18 2026 58.00 Put (SLV260918P00058000)
option OPRA

Expired

Sep 17, 2026

0.1900-87.333%(-1.3100)4,435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3200	0.1000	0.1900	-87.333%	4,435	10,930	0.000%
2026-09-16	0.7000	1.9100	0.7000	1.5000	+19.048%	2,219	11,164	-87.333%
2026-09-15	1.3700	1.7500	1.2000	1.2600	-28.814%	301	11,117	-84.921%
2026-09-14	1.9200	2.0000	1.4100	1.7700	+59.459%	870	11,041	-89.266%
2026-09-11	1.1200	1.3000	0.9700	1.1100	-40.957%	3,750	11,090	-82.883%
2026-09-10	1.3900	1.9500	1.3200	1.8800	+198.413%	2,415	11,749	-89.894%
2026-09-09	0.5300	0.7800	0.4700	0.6300	-37.000%	2,235	11,392	-69.841%
2026-09-08	0.8400	1.0000	0.7500	1.0000	+5.263%	305	11,690	-81.000%
2026-09-04	1.2200	1.3200	0.9500	0.9500	-3.061%	280	11,668	-80.000%
2026-09-03	1.1100	1.1900	0.8900	0.9800	-34.228%	443	11,668	-80.612%
2026-09-02	1.5300	1.6900	1.4700	1.4900	-27.670%	220	11,499	-87.248%
2026-09-01	1.8900	2.0600	1.5200	2.0600	+76.068%	2,908	11,573	-90.777%
2026-08-31	1.1600	1.3200	1.1600	1.1700	-13.971%	1,248	13,677	-83.761%
2026-08-28	0.6300	1.4600	0.5600	1.3600	+70.000%	931	14,156	-86.029%
2026-08-27	1.0200	1.0900	0.7900	0.8000	-23.077%	535	14,283	-76.250%
2026-08-26	1.0700	1.1700	0.9800	1.0400	+6.122%	344	14,533	-81.731%
2026-08-25	1.2800	1.3200	0.9300	0.9800	-5.769%	90	14,479	-80.612%
2026-08-24	1.0000	1.1600	1.0000	1.0400	0.000%	381	14,468	-81.731%
2026-08-21	1.1300	1.2200	1.0000	1.0400	-27.273%	3,543	14,348	-81.731%
2026-08-20	1.7700	1.7700	1.3500	1.4300	-28.141%	599	11,228	-86.713%
2026-08-19	2.2600	2.3800	1.9300	1.9900	-31.142%	126	11,200	-90.452%
2026-08-18	2.3800	2.9200	2.3100	2.8900	+37.619%	331	11,205	-93.426%
2026-08-17	2.2400	2.2400	1.9000	2.1000	-18.288%	318	11,196	-90.952%
2026-08-14	2.4600	2.6000	2.2900	2.5700	-6.884%	258	11,146	-92.607%
2026-08-13	2.6100	2.8300	2.6000	2.7600	+4.151%	607	11,135	-93.116%
2026-08-12	2.4900	2.7600	2.4000	2.6500	-10.774%	368	10,997	-92.830%
2026-08-11	3.0000	3.0900	2.8400	2.9700	+8.394%	140	10,751	-93.603%
2026-08-10	3.2900	3.4500	2.6700	2.7400	-21.714%	216	10,736	-93.066%
2026-08-07	3.4500	3.7900	3.3300	3.5000	-23.414%	290	10,687	-94.571%
2026-08-06	4.5200	4.6300	4.5000	4.5700	+3.160%	12	10,629	-95.842%
2026-08-05	4.5500	4.5500	4.2600	4.4300	-22.957%	140	10,629	-95.711%
2026-08-04	5.6400	5.7500	5.5500	5.7500	-15.192%	40	10,640	-96.696%
2026-08-03	7.7900	7.7900	6.7800	6.7800	-5.833%	71	10,632	-97.198%
2026-07-31	7.4500	7.4500	7.1900	7.2000	+12.500%	12	10,627	-97.361%
2026-07-30	6.7300	6.7300	6.3700	6.4000	-1.082%	3	10,626	-97.031%
2026-07-29	7.5500	7.5500	6.4700	6.4700	-12.686%	5	10,626	-97.063%
2026-07-28	7.3300	7.6300	7.2500	7.4100	+13.476%	17	10,628	-97.436%
2026-07-27	6.5600	6.6700	6.4300	6.5300	-5.362%	5	10,619	-97.090%
2026-07-24	6.9000	6.9000	6.9000	6.9000	-7.507%	10	10,618	-97.246%
2026-07-23	7.4100	7.5000	7.2100	7.4600	+23.306%	21	10,623	-97.453%
2026-07-22	5.8800	6.0500	5.8800	6.0500	-7.774%	147	10,619	-96.860%
2026-07-21	6.4900	6.6000	6.4300	6.5600	-16.962%	11	10,756	-97.104%
2026-07-20	8.0000	8.0000	7.8000	7.9000	-5.615%	80	10,753	-97.595%
2026-07-17	8.7300	8.7300	8.3700	8.3700	-5.102%	4	10,716	-97.730%
2026-07-16	8.5000	9.0000	8.3900	8.8200	+10.250%	850	10,765	-97.846%
2026-07-15	7.1000	8.0000	7.1000	8.0000	+23.648%	49	11,266	-97.625%
2026-07-14	6.4700	6.4700	6.4700	6.4700	-14.531%	5	11,254	-97.063%
2026-07-13	7.2500	7.5700	7.2500	7.5700	+23.491%	7	11,254	-97.490%
2026-07-10	6.2600	6.2600	6.1300	6.1300	-0.487%	6	11,253	-96.900%
2026-07-09	6.3500	6.3500	6.1600	6.1600	-16.757%	4	11,249	-96.916%
2026-07-08	7.2600	7.8500	7.2600	7.4000	+34.545%	8	11,248	-97.432%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+3.774%	2	11,249	-96.545%
2026-07-06	5.3600	5.5400	5.3000	5.3000	-9.864%	9	11,249	-96.415%
2026-07-02	5.8800	5.8800	5.8800	5.8800	-15.396%	5	11,251	-96.769%
2026-07-01	6.6700	6.9500	6.6700	6.9500	+3.577%	3	11,251	-97.266%
2026-06-30	7.0400	7.0400	6.7100	6.7100	-11.827%	7	11,253	-97.168%
2026-06-29	7.6900	7.6900	7.6100	7.6100	+4.247%	6	11,252	-97.503%
2026-06-26	7.1000	7.3000	7.1000	7.3000	-8.750%	13	11,251	-97.397%
2026-06-25	8.2500	8.2500	7.5000	8.0000	-7.085%	7	11,251	-97.625%
2026-06-24	7.3500	9.0000	7.1500	8.6100	+48.448%	555	11,253	-97.793%
2026-06-23	5.7000	5.8100	5.4900	5.8000	+38.095%	73	11,774	-96.724%
2026-06-22	3.8700	4.2000	3.8700	4.2000	+1.205%	11	11,817	-95.476%
2026-06-18	3.9000	4.1500	3.9000	4.1500	+7.792%	56	11,753	-95.422%
2026-06-17	2.7300	4.0000	2.7300	3.8500	+36.525%	17	11,753	-95.065%
2026-06-16	2.7600	2.9400	2.7600	2.8200	-3.093%	22	11,753	-93.262%
2026-06-15	2.8200	2.9400	2.8200	2.9100	-23.421%	76	11,774	-93.471%
2026-06-12	4.4400	4.5300	3.8000	3.8000	-10.588%	56	11,774	-95.000%
2026-06-11	5.6200	5.7500	4.2400	4.2500	-19.811%	25	11,774	-95.529%
2026-06-10	5.1500	5.3000	4.8700	5.3000	+10.417%	52	11,776	-96.415%
2026-06-09	3.7600	5.1700	3.7400	4.8000	+28.000%	337	11,773	-96.042%
2026-06-08	3.6300	3.7500	3.6000	3.7500	-0.794%	24	11,748	-94.933%
2026-06-05	3.2000	3.7800	3.2000	3.7800	+57.500%	2,590	11,732	-94.974%
2026-06-03	2.2500	2.4000	2.2500	2.4000	+18.812%	3	9,207	-92.083%
2026-06-02	2.0000	2.0700	2.0000	2.0200	-9.821%	37	9,207	-90.594%
2026-06-01	2.3900	2.4100	2.2400	2.2400	+6.161%	17	9,207	-91.518%
2026-05-29	2.2000	2.2900	2.1100	2.1100	-6.222%	13	9,207	-90.995%
2026-05-28	2.7100	2.7100	2.2500	2.2500	-8.907%	22	9,207	-91.556%
2026-05-27	2.5500	2.5500	2.4700	2.4700	+9.778%	7	9,206	-92.308%
2026-05-26	2.3100	2.3300	2.2500	2.2500	-15.094%	24	9,205	-91.556%
2026-05-22	2.6500	2.6500	2.6500	2.6500	+1.533%	2	9,207	-92.830%
2026-05-21	2.6300	2.6300	2.6100	2.6100	-3.690%	4	9,207	-92.720%
2026-05-20	2.9500	2.9500	2.7100	2.7100	-17.879%	4	9,207	-92.989%
2026-05-19	3.4500	3.4500	3.2100	3.3000	+15.789%	781	9,205	-94.242%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-10.377%	1	9,205	-93.333%
2026-05-15	3.2000	3.4000	3.1000	3.1800	+50.000%	5,536	9,205	-94.025%
2026-05-14	2.0200	2.1200	2.0200	2.1200	+7.071%	4	3,377	-91.038%
2026-05-13	2.0100	2.0100	1.9800	1.9800	-7.477%	4	3,375	-90.404%
2026-05-12	2.1400	2.1400	2.1400	2.1400	-0.926%	1	3,375	-91.121%
2026-05-11	2.2100	2.2100	2.1000	2.1600	-6.087%	21	3,375	-91.204%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,392	-91.739%
2026-05-07	2.2100	2.5000	2.2100	2.5000	0.000%	7	3,391	-92.400%
2026-05-06	2.5600	2.5700	2.5000	2.5000	-24.242%	8	3,391	-92.400%
2026-05-05	3.1700	3.3000	3.1700	3.3000	-2.367%	5	3,389	-94.242%
2026-05-04	3.1000	3.4200	3.1000	3.3800	+25.185%	7	3,389	-94.379%
2026-05-01	2.7100	2.7100	2.7000	2.7000	-18.429%	2	3,389	-92.963%
2026-04-30	3.3100	3.3100	3.2900	3.3100	-10.298%	10	3,389	-94.260%
2026-04-29	3.7700	3.7700	3.6800	3.6900	+6.957%	20	3,389	-94.851%
2026-04-28	3.6000	3.7500	3.4500	3.4500	+7.813%	38	3,389	-94.493%
2026-04-24	3.4500	3.4500	3.2000	3.2000	-6.433%	5	3,389	-94.063%
2026-04-21	2.9400	3.4200	2.9400	3.4200	+16.327%	4	3,390	-94.444%
2026-04-20	2.9100	2.9400	2.9100	2.9400	+6.522%	2	3,390	-93.537%
2026-04-17	2.7600	2.7600	2.7600	2.7600	-18.824%	1	3,390	-93.116%
2026-04-15	3.3200	3.4000	3.3200	3.4000	-19.048%	120	3,390	-94.412%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-35.583%	3	3,410	-95.476%
2026-04-07	6.5200	6.5200	6.5200	6.5200	+10.135%	10	3,410	-97.086%
2026-04-06	6.0200	6.0200	5.9200	5.9200	-4.052%	12	3,400	-96.791%
2026-03-31	6.4900	6.4900	6.1700	6.1700	-16.054%	22	3,400	-96.921%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-0.676%	1	3,400	-97.415%
2026-03-27	7.7700	7.7700	7.4000	7.4000	-7.615%	2	3,399	-97.432%
2026-03-26	7.7500	8.0100	7.7500	8.0100	+25.156%	2	3,399	-97.628%
2026-03-25	6.4000	6.4200	6.0700	6.4000	-9.859%	228	3,398	-97.031%
2026-03-24	7.4500	7.4500	6.9300	7.1000	-2.338%	104	3,398	-97.324%
2026-03-23	7.0500	7.2700	6.7500	7.2700	+0.693%	245	3,398	-97.387%
2026-03-20	5.7500	7.2200	5.7500	7.2200	+32.965%	1,335	3,370	-97.368%
2026-03-19	5.9600	5.9600	5.4300	5.4300	+23.129%	19	2,046	-96.501%
2026-03-16	4.4100	4.4100	4.4100	4.4100	-14.535%	1	2,030	-95.692%
2026-03-04	5.1600	5.1600	5.1600	5.1600	-13.568%	1	2,085	-96.318%
2026-03-03	5.9700	5.9700	5.9700	5.9700	+31.788%	1	2,085	-96.817%
2026-03-02	4.5000	4.5300	4.5000	4.5300	0.000%	45	2,086	-95.806%
2026-02-27	4.5300	4.5300	4.5300	4.5300	-8.114%	1	2,062	-95.806%
2026-02-26	4.9300	4.9300	4.9300	4.9300	-15.000%	1	2,062	-96.146%
2026-02-24	5.9000	5.9000	5.8000	5.8000	-0.855%	20	2,062	-96.724%
2026-02-23	5.8600	5.8600	5.8500	5.8500	+6.364%	57	2,060	-96.752%
2026-02-20	5.5000	5.5500	5.5000	5.5000	-5.983%	7	2,042	-96.545%
2026-02-17	5.8500	5.8500	5.8500	5.8500	+24.468%	1	2,043	-96.752%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-18.966%	21	2,036	-95.957%
2026-02-12	5.7500	5.8000	5.7500	5.8000	-9.375%	6	2,036	-96.724%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+20.755%	16	2,033	-97.031%
2026-02-02	5.3000	5.3000	5.3000	5.3000	+3.922%	1	2,033	-96.415%
2026-01-30	5.1500	5.1500	5.1000	5.1000	+115.190%	1,998	2,033	-96.275%
2026-01-29	2.3700	2.3700	2.3700	2.3700	-0.837%	1	535	-91.983%
2026-01-28	2.4300	2.4300	2.3800	2.3900	-1.646%	7	535	-92.050%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+7.048%	14	530	-92.181%
2026-01-23	2.2700	2.2700	2.2700	2.2700	-13.359%	1	516	-91.630%
2026-01-22	2.6200	2.6200	2.6200	2.6200	-14.098%	1	515	-92.748%
2026-01-20	3.1300	3.1400	3.0500	3.0500	-10.294%	11	515	-93.770%
2026-01-15	3.5000	3.5000	3.4000	3.4000	-12.821%	186	516	-94.412%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-12.360%	3	581	-95.128%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-13.255%	3	581	-95.730%
2026-01-08	5.1300	5.1300	5.1300	5.1300	+11.039%	1	581	-96.296%
2026-01-07	5.1000	5.1000	4.6200	4.6200	+1.094%	64	581	-95.887%
2026-01-06	4.5700	4.5700	4.5700	4.5700	-30.229%	1	551	-95.842%
2025-12-31	5.9300	6.5800	5.9300	6.5500	+23.120%	41	570	-97.099%
2025-12-30	5.2500	5.3600	5.1700	5.3200	-11.333%	56	570	-96.429%
2025-12-29	6.5700	6.5700	6.0000	6.0000	+7.527%	21	570	-96.833%
2025-12-26	5.5800	5.5800	5.5800	5.5800	-4.940%	1	549	-96.595%
2025-12-23	5.9700	6.0000	5.8700	5.8700	-3.770%	31	548	-96.763%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-14.085%	3	547	-96.885%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+3.650%	1	547	-97.324%
2025-12-17	7.1000	7.1000	6.8500	6.8500	-9.151%	2	546	-97.226%
2025-12-16	7.5700	7.6000	7.5100	7.5400	-6.452%	6	544	-97.480%
2025-12-12	8.0600	8.0600	8.0600	8.0600	-47.148%	5	544	-97.643%
2025-10-31	15.2500	15.2500	15.2500	15.2500	0.000%	579	539	-98.754%