Dark

SLV20260918P59
SLV Sep 18 2026 59.00 Put (SLV260918P00059000)
option OPRA

Expired

Sep 17, 2026

0.5800-73.756%(-1.6300)5,964

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7000	0.7000	0.3200	0.5800	-73.756%	5,964	7,501	0.000%
2026-09-16	1.3000	2.7600	1.2100	2.2100	+13.333%	413	6,245	-73.756%
2026-09-15	2.1200	2.4600	1.8500	1.9500	-25.000%	173	6,210	-70.256%
2026-09-14	2.7000	2.7700	2.0800	2.6000	+54.762%	223	6,254	-77.692%
2026-09-11	1.6800	1.8800	1.4400	1.6800	-31.984%	374	6,259	-65.476%
2026-09-10	1.9600	2.6000	1.8500	2.4700	+165.591%	2,544	6,189	-76.518%
2026-09-09	0.7700	1.1300	0.7200	0.9300	-33.571%	780	6,657	-37.634%
2026-09-08	1.2200	1.4400	1.1000	1.4000	+3.704%	2,363	7,590	-58.571%
2026-09-04	1.8600	1.8600	1.3400	1.3500	+0.746%	2,529	6,409	-57.037%
2026-09-03	1.5000	1.5500	1.2400	1.3400	-30.208%	2,396	6,409	-56.716%
2026-09-02	1.9900	2.2100	1.9200	1.9200	-26.154%	772	4,184	-69.792%
2026-09-01	2.3500	2.6000	1.9600	2.6000	+66.667%	312	3,689	-77.692%
2026-08-31	1.5500	1.7600	1.5400	1.5600	-13.333%	85	3,807	-62.821%
2026-08-28	0.8200	1.9000	0.7600	1.8000	+65.138%	960	3,833	-67.778%
2026-08-27	1.3900	1.4700	1.0500	1.0900	-22.143%	116	4,158	-46.789%
2026-08-26	1.3300	1.5200	1.3200	1.4000	+10.236%	71	4,169	-58.571%
2026-08-25	1.6900	1.6900	1.2000	1.2700	-11.806%	605	4,169	-54.331%
2026-08-24	1.2700	1.5200	1.2700	1.4400	+6.667%	68	3,987	-59.722%
2026-08-21	1.4300	1.5500	1.2700	1.3500	-24.581%	481	3,951	-57.037%
2026-08-20	2.0900	2.1200	1.6700	1.7900	-26.337%	1,876	4,017	-67.598%
2026-08-19	2.9000	2.9200	2.4000	2.4300	-30.571%	1,186	3,967	-76.132%
2026-08-18	2.8500	3.5000	2.7700	3.5000	+35.135%	88	3,153	-83.429%
2026-08-17	2.7600	2.8000	2.3500	2.5900	-15.082%	2,150	3,083	-77.606%
2026-08-14	2.8800	3.0800	2.7500	3.0500	-8.955%	675	2,264	-80.984%
2026-08-13	3.1700	3.4000	3.1200	3.3500	+4.688%	1,007	2,490	-82.687%
2026-08-12	3.0000	3.2800	2.8600	3.2000	-10.864%	375	2,431	-81.875%
2026-08-11	3.4500	3.5900	3.3500	3.5900	+10.123%	29	2,415	-83.844%
2026-08-10	3.8800	3.9400	3.2000	3.2600	-19.902%	56	2,412	-82.209%
2026-08-07	3.8000	4.3500	3.8000	4.0700	-22.031%	31	2,383	-85.749%
2026-08-06	5.4500	5.4500	5.2100	5.2200	+2.756%	46	2,373	-88.889%
2026-08-05	5.1200	5.2000	4.8900	5.0800	-21.846%	25	2,332	-88.583%
2026-08-04	6.3600	6.5000	6.3600	6.5000	-12.752%	7	2,309	-91.077%
2026-08-03	8.6000	8.6000	7.4500	7.4500	-2.231%	6	2,309	-92.215%
2026-07-31	8.2500	8.2500	7.6200	7.6200	+8.085%	9	2,304	-92.388%
2026-07-30	7.5300	7.5300	7.0500	7.0500	-15.569%	3	2,295	-91.773%
2026-07-29	8.3500	8.3500	8.3500	8.3500	+9.436%	1	2,296	-93.054%
2026-07-24	7.4500	7.6300	7.2800	7.6300	-4.744%	6	2,296	-92.398%
2026-07-23	8.0100	8.0100	8.0100	8.0100	+23.231%	1	2,291	-92.759%
2026-07-22	6.7900	6.7900	6.2300	6.5000	-11.565%	21	2,294	-91.077%
2026-07-21	7.6000	7.6000	7.3500	7.3500	-15.517%	6	2,280	-92.109%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-6.250%	1	2,276	-93.333%
2026-07-17	9.2900	9.3000	9.2100	9.2800	-4.330%	71	2,275	-93.750%
2026-07-16	9.5500	9.7000	9.0000	9.7000	+9.111%	9	2,204	-94.021%
2026-07-15	8.1400	8.8900	8.1400	8.8900	+20.135%	3	2,197	-93.476%
2026-07-14	7.2900	7.4000	7.2900	7.4000	-11.164%	6	2,194	-92.162%
2026-07-13	7.9400	8.3300	7.9400	8.3300	+21.252%	7	2,189	-93.037%
2026-07-10	7.4500	7.4500	6.8500	6.8700	+0.733%	4	2,186	-91.557%
2026-07-09	6.8500	6.9100	6.8200	6.8200	-15.280%	5	2,186	-91.496%
2026-07-08	8.1000	8.1000	8.0500	8.0500	+23.466%	3	2,186	-92.795%
2026-07-07	6.4400	6.5200	6.4400	6.5200	-12.129%	12	2,185	-91.104%
2026-06-30	7.4200	7.4200	7.4200	7.4200	-12.706%	1	2,178	-92.183%
2026-06-29	8.4200	8.5500	8.4200	8.5000	+7.188%	8	2,178	-93.176%
2026-06-26	8.5500	8.5500	7.8200	7.9300	-7.251%	16	2,178	-92.686%
2026-06-25	8.4300	8.7600	8.4300	8.5500	-6.353%	4	2,181	-93.216%
2026-06-24	7.9700	9.5400	7.7200	9.1300	+46.080%	56	2,182	-93.647%
2026-06-23	6.3500	6.5100	6.1000	6.2500	+32.979%	35	2,190	-90.720%
2026-06-22	4.4200	4.8000	4.4200	4.7000	+3.070%	46	2,179	-87.660%
2026-06-18	4.1000	4.6000	4.1000	4.5600	+6.047%	22	2,191	-87.281%
2026-06-17	3.1400	4.3000	2.9600	4.3000	+30.303%	43	2,191	-86.512%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+1.538%	5	2,191	-82.424%
2026-06-15	3.2300	3.2500	3.2100	3.2500	-24.242%	70	2,221	-82.154%
2026-06-12	4.7900	4.7900	4.1900	4.2900	-9.494%	29	2,221	-86.480%
2026-06-11	6.2300	6.2900	4.7400	4.7400	-22.295%	72	2,221	-87.764%
2026-06-10	5.4000	6.1000	5.4000	6.1000	+15.094%	79	2,214	-90.492%
2026-06-09	4.0000	5.7000	4.0000	5.3000	+27.711%	333	2,226	-89.057%
2026-06-08	4.1400	4.1800	4.0900	4.1500	-0.240%	33	2,202	-86.024%
2026-06-05	3.2800	4.2200	3.2800	4.1600	+51.273%	9	2,208	-86.058%
2026-06-03	2.6600	2.7500	2.6600	2.7500	+4.962%	7	2,207	-78.909%
2026-06-01	2.6900	2.7100	2.6200	2.6200	+1.158%	3	2,201	-77.863%
2026-05-29	2.5900	2.5900	2.5900	2.5900	+1.569%	1	2,201	-77.606%
2026-05-28	3.0000	3.0500	2.5500	2.5500	-6.934%	6	2,201	-77.255%
2026-05-27	2.8600	2.8800	2.7400	2.7400	+8.730%	6	2,201	-78.832%
2026-05-26	2.6700	2.6700	2.5200	2.5200	-11.268%	4	2,203	-76.984%
2026-05-22	2.9800	2.9800	2.8400	2.8400	-1.045%	8	2,205	-79.577%
2026-05-21	2.9500	2.9500	2.8700	2.8700	-7.717%	7	2,199	-79.791%
2026-05-20	3.3000	3.3500	3.1100	3.1100	-14.795%	9	2,199	-81.350%
2026-05-19	3.8400	3.8400	3.5500	3.6500	-0.545%	6	2,199	-84.110%
2026-05-15	3.4700	3.6700	3.4700	3.6700	+61.674%	17	2,199	-84.196%
2026-05-14	2.2700	2.2700	2.2700	2.2700	+2.252%	5	2,193	-74.449%
2026-05-13	2.2200	2.2200	2.2200	2.2200	-2.632%	2	2,189	-73.874%
2026-05-11	2.2800	2.2800	2.2500	2.2800	-13.636%	4	2,189	-74.561%
2026-05-08	2.5900	2.6400	2.5700	2.6400	+7.755%	4	2,189	-78.030%
2026-05-07	2.4900	2.4900	2.4500	2.4500	-13.732%	3	2,188	-76.327%
2026-05-06	2.9300	2.9300	2.8400	2.8400	-23.243%	3	2,187	-79.577%
2026-05-05	3.6500	3.7000	3.6500	3.7000	+6.322%	2	2,185	-84.324%
2026-05-04	3.3500	3.4800	3.3500	3.4800	+17.568%	2	2,184	-83.333%
2026-05-01	3.1400	3.1400	2.9600	2.9600	-29.524%	2	2,184	-80.405%
2026-04-29	4.1000	4.2000	4.1000	4.2000	+10.526%	2	2,184	-86.190%
2026-04-28	4.0000	4.0500	3.8000	3.8000	+5.556%	6	2,183	-84.737%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2,186	-83.889%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+15.152%	4	2,186	-84.737%
2026-04-22	3.2700	3.3000	3.2700	3.3000	-13.158%	2	2,186	-82.424%
2026-04-21	3.2200	3.8000	3.2200	3.8000	+16.923%	6	2,187	-84.737%
2026-04-20	3.2000	3.2500	3.2000	3.2500	-9.722%	2	2,182	-82.154%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,180	-83.889%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-18.831%	1	2,179	-84.533%
2026-04-10	4.6200	4.6200	4.6200	4.6200	-13.158%	1	2,179	-87.446%
2026-04-08	5.2700	5.3200	5.2700	5.3200	-8.591%	6	2,180	-89.098%
2026-04-01	6.1000	6.1000	5.8200	5.8200	-7.177%	12	2,180	-90.034%
2026-03-31	6.6700	6.6700	6.2700	6.2700	-16.064%	19	2,180	-90.750%
2026-03-24	7.4700	7.4700	7.4700	7.4700	+0.538%	1	2,179	-92.236%
2026-03-20	7.4000	7.4300	7.4000	7.4300	-3.003%	12	2,179	-92.194%
2026-03-19	7.6600	7.6600	7.6600	7.6600	+53.200%	2	2,167	-92.428%
2026-03-18	5.0000	5.0000	4.9900	5.0000	+7.066%	154	2,165	-88.400%
2026-03-12	4.4700	4.6700	4.4700	4.6700	-6.972%	5	2,135	-87.580%
2026-03-06	4.9800	5.0200	4.9800	5.0200	-19.032%	2	2,134	-88.446%
2026-02-24	6.3000	6.3000	6.2000	6.2000	-8.824%	70	2,134	-90.645%
2026-02-23	6.2500	6.8000	6.2500	6.8000	+21.429%	144	2,094	-91.471%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-13.846%	25	2,121	-89.643%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+17.117%	1	2,119	-91.077%
2026-02-10	5.5500	5.5500	5.5500	5.5500	+16.109%	1	2,118	-89.550%
2026-02-03	4.7800	4.7800	4.7800	4.7800	-15.398%	6	2,118	-87.866%
2026-01-30	3.5700	5.6500	3.5700	5.6500	+107.721%	118	2,118	-89.735%
2026-01-26	2.7200	2.7200	2.7200	2.7200	+9.237%	1	2,186	-78.676%
2026-01-23	2.5900	2.6000	2.4900	2.4900	-7.778%	21	2,186	-76.707%
2026-01-22	2.7300	2.7400	2.7000	2.7000	-25.000%	6	2,207	-78.519%
2026-01-15	3.8100	3.8100	3.6000	3.6000	-11.111%	1,914	2,213	-83.889%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-28.319%	52	360	-85.679%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+6.805%	3	360	-89.735%
2026-01-07	5.5000	5.5500	5.2800	5.2900	+9.072%	63	363	-89.036%
2026-01-06	4.8500	4.8500	4.8500	4.8500	-11.009%	1	335	-88.041%
2026-01-05	5.2500	5.4500	5.2500	5.4500	-3.540%	4	337	-89.358%
2025-12-30	5.6300	5.7500	5.5500	5.6500	-12.674%	16	337	-89.735%
2025-12-29	6.7500	6.9900	6.4000	6.4700	+6.942%	5	337	-91.036%
2025-12-26	6.0500	6.1200	5.9500	6.0500	-6.636%	333	337	-90.413%
2025-12-23	6.4800	6.4800	6.4800	6.4800	-12.432%	2	29	-91.049%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-2.246%	20	31	-92.162%
2025-12-18	7.5700	7.5700	7.5700	7.5700	-0.132%	1	12	-92.338%
2025-12-17	7.4800	7.5800	7.4800	7.5800	-11.758%	2	11	-92.348%
2025-12-15	8.5900	8.5900	8.5900	8.5900	-6.018%	2	9	-93.248%
2025-12-11	9.1400	9.1400	9.1400	9.1400	-9.594%	1	6	-93.654%
2025-12-09	10.0400	10.1100	10.0400	10.1100	0.000%	6	6	-94.263%