Dark

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

EOD

Jul 30, 2026

6.40-1.082%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.7300	6.7300	6.3700	6.4000	-1.082%	3	10,626	0.000%
2026-07-29	7.5500	7.5500	6.4700	6.4700	-12.686%	5	10,626	-1.082%
2026-07-28	7.3300	7.6300	7.2500	7.4100	+13.476%	17	10,628	-13.630%
2026-07-27	6.5600	6.6700	6.4300	6.5300	-5.362%	5	10,619	-1.991%
2026-07-24	6.9000	6.9000	6.9000	6.9000	-7.507%	10	10,618	-7.246%
2026-07-23	7.4100	7.5000	7.2100	7.4600	+23.306%	21	10,623	-14.209%
2026-07-22	5.8800	6.0500	5.8800	6.0500	-7.774%	147	10,619	+5.785%
2026-07-21	6.4900	6.6000	6.4300	6.5600	-16.962%	11	10,756	-2.439%
2026-07-20	8.0000	8.0000	7.8000	7.9000	-5.615%	80	10,753	-18.987%
2026-07-17	8.7300	8.7300	8.3700	8.3700	-5.102%	4	10,716	-23.536%
2026-07-16	8.5000	9.0000	8.3900	8.8200	+10.250%	850	10,765	-27.438%
2026-07-15	7.1000	8.0000	7.1000	8.0000	+23.648%	49	11,266	-20.000%
2026-07-14	6.4700	6.4700	6.4700	6.4700	-14.531%	5	11,254	-1.082%
2026-07-13	7.2500	7.5700	7.2500	7.5700	+23.491%	7	11,254	-15.456%
2026-07-10	6.2600	6.2600	6.1300	6.1300	-0.487%	6	11,253	+4.405%
2026-07-09	6.3500	6.3500	6.1600	6.1600	-16.757%	4	11,249	+3.896%
2026-07-08	7.2600	7.8500	7.2600	7.4000	+34.545%	8	11,248	-13.514%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+3.774%	2	11,249	+16.364%
2026-07-06	5.3600	5.5400	5.3000	5.3000	-9.864%	9	11,249	+20.755%
2026-07-02	5.8800	5.8800	5.8800	5.8800	-15.396%	5	11,251	+8.844%
2026-07-01	6.6700	6.9500	6.6700	6.9500	+3.577%	3	11,251	-7.914%
2026-06-30	7.0400	7.0400	6.7100	6.7100	-11.827%	7	11,253	-4.620%
2026-06-29	7.6900	7.6900	7.6100	7.6100	+4.247%	6	11,252	-15.900%
2026-06-26	7.1000	7.3000	7.1000	7.3000	-8.750%	13	11,251	-12.329%
2026-06-25	8.2500	8.2500	7.5000	8.0000	-7.085%	7	11,251	-20.000%
2026-06-24	7.3500	9.0000	7.1500	8.6100	+48.448%	555	11,253	-25.668%
2026-06-23	5.7000	5.8100	5.4900	5.8000	+38.095%	73	11,774	+10.345%
2026-06-22	3.8700	4.2000	3.8700	4.2000	+1.205%	11	11,817	+52.381%
2026-06-18	3.9000	4.1500	3.9000	4.1500	+7.792%	56	11,753	+54.217%
2026-06-17	2.7300	4.0000	2.7300	3.8500	+36.525%	17	11,753	+66.234%
2026-06-16	2.7600	2.9400	2.7600	2.8200	-3.093%	22	11,753	+126.950%
2026-06-15	2.8200	2.9400	2.8200	2.9100	-23.421%	76	11,774	+119.931%
2026-06-12	4.4400	4.5300	3.8000	3.8000	-10.588%	56	11,774	+68.421%
2026-06-11	5.6200	5.7500	4.2400	4.2500	-19.811%	25	11,774	+50.588%
2026-06-10	5.1500	5.3000	4.8700	5.3000	+10.417%	52	11,776	+20.755%
2026-06-09	3.7600	5.1700	3.7400	4.8000	+28.000%	337	11,773	+33.333%
2026-06-08	3.6300	3.7500	3.6000	3.7500	-0.794%	24	11,748	+70.667%
2026-06-05	3.2000	3.7800	3.2000	3.7800	+57.500%	2,590	11,732	+69.312%
2026-06-03	2.2500	2.4000	2.2500	2.4000	+18.812%	3	9,207	+166.667%
2026-06-02	2.0000	2.0700	2.0000	2.0200	-9.821%	37	9,207	+216.832%
2026-06-01	2.3900	2.4100	2.2400	2.2400	+6.161%	17	9,207	+185.714%
2026-05-29	2.2000	2.2900	2.1100	2.1100	-6.222%	13	9,207	+203.318%
2026-05-28	2.7100	2.7100	2.2500	2.2500	-8.907%	22	9,207	+184.444%
2026-05-27	2.5500	2.5500	2.4700	2.4700	+9.778%	7	9,206	+159.109%
2026-05-26	2.3100	2.3300	2.2500	2.2500	-15.094%	24	9,205	+184.444%
2026-05-22	2.6500	2.6500	2.6500	2.6500	+1.533%	2	9,207	+141.509%
2026-05-21	2.6300	2.6300	2.6100	2.6100	-3.690%	4	9,207	+145.211%
2026-05-20	2.9500	2.9500	2.7100	2.7100	-17.879%	4	9,207	+136.162%
2026-05-19	3.4500	3.4500	3.2100	3.3000	+15.789%	781	9,205	+93.939%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-10.377%	1	9,205	+124.561%
2026-05-15	3.2000	3.4000	3.1000	3.1800	+50.000%	5,536	9,205	+101.258%
2026-05-14	2.0200	2.1200	2.0200	2.1200	+7.071%	4	3,377	+201.887%
2026-05-13	2.0100	2.0100	1.9800	1.9800	-7.477%	4	3,375	+223.232%
2026-05-12	2.1400	2.1400	2.1400	2.1400	-0.926%	1	3,375	+199.065%
2026-05-11	2.2100	2.2100	2.1000	2.1600	-6.087%	21	3,375	+196.296%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,392	+178.261%
2026-05-07	2.2100	2.5000	2.2100	2.5000	0.000%	7	3,391	+156.000%
2026-05-06	2.5600	2.5700	2.5000	2.5000	-24.242%	8	3,391	+156.000%
2026-05-05	3.1700	3.3000	3.1700	3.3000	-2.367%	5	3,389	+93.939%
2026-05-04	3.1000	3.4200	3.1000	3.3800	+25.185%	7	3,389	+89.349%
2026-05-01	2.7100	2.7100	2.7000	2.7000	-18.429%	2	3,389	+137.037%
2026-04-30	3.3100	3.3100	3.2900	3.3100	-10.298%	10	3,389	+93.353%
2026-04-29	3.7700	3.7700	3.6800	3.6900	+6.957%	20	3,389	+73.442%
2026-04-28	3.6000	3.7500	3.4500	3.4500	+7.813%	38	3,389	+85.507%
2026-04-24	3.4500	3.4500	3.2000	3.2000	-6.433%	5	3,389	+100.000%
2026-04-21	2.9400	3.4200	2.9400	3.4200	+16.327%	4	3,390	+87.135%
2026-04-20	2.9100	2.9400	2.9100	2.9400	+6.522%	2	3,390	+117.687%
2026-04-17	2.7600	2.7600	2.7600	2.7600	-18.824%	1	3,390	+131.884%
2026-04-15	3.3200	3.4000	3.3200	3.4000	-19.048%	120	3,390	+88.235%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-35.583%	3	3,410	+52.381%
2026-04-07	6.5200	6.5200	6.5200	6.5200	+10.135%	10	3,410	-1.840%
2026-04-06	6.0200	6.0200	5.9200	5.9200	-4.052%	12	3,400	+8.108%
2026-03-31	6.4900	6.4900	6.1700	6.1700	-16.054%	22	3,400	+3.728%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-0.676%	1	3,400	-12.925%
2026-03-27	7.7700	7.7700	7.4000	7.4000	-7.615%	2	3,399	-13.514%
2026-03-26	7.7500	8.0100	7.7500	8.0100	+25.156%	2	3,399	-20.100%
2026-03-25	6.4000	6.4200	6.0700	6.4000	-9.859%	228	3,398	0.000%
2026-03-24	7.4500	7.4500	6.9300	7.1000	-2.338%	104	3,398	-9.859%
2026-03-23	7.0500	7.2700	6.7500	7.2700	+0.693%	245	3,398	-11.967%
2026-03-20	5.7500	7.2200	5.7500	7.2200	+32.965%	1,335	3,370	-11.357%
2026-03-19	5.9600	5.9600	5.4300	5.4300	+23.129%	19	2,046	+17.864%
2026-03-16	4.4100	4.4100	4.4100	4.4100	-14.535%	1	2,030	+45.125%
2026-03-04	5.1600	5.1600	5.1600	5.1600	-13.568%	1	2,085	+24.031%
2026-03-03	5.9700	5.9700	5.9700	5.9700	+31.788%	1	2,085	+7.203%
2026-03-02	4.5000	4.5300	4.5000	4.5300	0.000%	45	2,086	+41.280%
2026-02-27	4.5300	4.5300	4.5300	4.5300	-8.114%	1	2,062	+41.280%
2026-02-26	4.9300	4.9300	4.9300	4.9300	-15.000%	1	2,062	+29.817%
2026-02-24	5.9000	5.9000	5.8000	5.8000	-0.855%	20	2,062	+10.345%
2026-02-23	5.8600	5.8600	5.8500	5.8500	+6.364%	57	2,060	+9.402%
2026-02-20	5.5000	5.5500	5.5000	5.5000	-5.983%	7	2,042	+16.364%
2026-02-17	5.8500	5.8500	5.8500	5.8500	+24.468%	1	2,043	+9.402%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-18.966%	21	2,036	+36.170%
2026-02-12	5.7500	5.8000	5.7500	5.8000	-9.375%	6	2,036	+10.345%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+20.755%	16	2,033	0.000%
2026-02-02	5.3000	5.3000	5.3000	5.3000	+3.922%	1	2,033	+20.755%
2026-01-30	5.1500	5.1500	5.1000	5.1000	+115.190%	1,998	2,033	+25.490%
2026-01-29	2.3700	2.3700	2.3700	2.3700	-0.837%	1	535	+170.042%
2026-01-28	2.4300	2.4300	2.3800	2.3900	-1.646%	7	535	+167.782%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+7.048%	14	530	+163.374%
2026-01-23	2.2700	2.2700	2.2700	2.2700	-13.359%	1	516	+181.938%
2026-01-22	2.6200	2.6200	2.6200	2.6200	-14.098%	1	515	+144.275%
2026-01-20	3.1300	3.1400	3.0500	3.0500	-10.294%	11	515	+109.836%
2026-01-15	3.5000	3.5000	3.4000	3.4000	-12.821%	186	516	+88.235%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-12.360%	3	581	+64.103%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-13.255%	3	581	+43.820%
2026-01-08	5.1300	5.1300	5.1300	5.1300	+11.039%	1	581	+24.756%
2026-01-07	5.1000	5.1000	4.6200	4.6200	+1.094%	64	581	+38.528%
2026-01-06	4.5700	4.5700	4.5700	4.5700	-30.229%	1	551	+40.044%
2025-12-31	5.9300	6.5800	5.9300	6.5500	+23.120%	41	570	-2.290%
2025-12-30	5.2500	5.3600	5.1700	5.3200	-11.333%	56	570	+20.301%
2025-12-29	6.5700	6.5700	6.0000	6.0000	+7.527%	21	570	+6.667%
2025-12-26	5.5800	5.5800	5.5800	5.5800	-4.940%	1	549	+14.695%
2025-12-23	5.9700	6.0000	5.8700	5.8700	-3.770%	31	548	+9.029%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-14.085%	3	547	+4.918%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+3.650%	1	547	-9.859%
2025-12-17	7.1000	7.1000	6.8500	6.8500	-9.151%	2	546	-6.569%
2025-12-16	7.5700	7.6000	7.5100	7.5400	-6.452%	6	544	-15.119%
2025-12-12	8.0600	8.0600	8.0600	8.0600	-47.148%	5	544	-20.596%
2025-10-31	15.2500	15.2500	15.2500	15.2500	0.000%	579	539	-58.033%