Dark

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

EOD

Jul 30, 2026

7.05-15.569%(-1.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5300	7.5300	7.0500	7.0500	-15.569%	3	2,295	0.000%
2026-07-29	8.3500	8.3500	8.3500	8.3500	+9.436%	1	2,296	-15.569%
2026-07-24	7.4500	7.6300	7.2800	7.6300	-4.744%	6	2,296	-7.602%
2026-07-23	8.0100	8.0100	8.0100	8.0100	+23.231%	1	2,291	-11.985%
2026-07-22	6.7900	6.7900	6.2300	6.5000	-11.565%	21	2,294	+8.462%
2026-07-21	7.6000	7.6000	7.3500	7.3500	-15.517%	6	2,280	-4.082%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-6.250%	1	2,276	-18.966%
2026-07-17	9.2900	9.3000	9.2100	9.2800	-4.330%	71	2,275	-24.030%
2026-07-16	9.5500	9.7000	9.0000	9.7000	+9.111%	9	2,204	-27.320%
2026-07-15	8.1400	8.8900	8.1400	8.8900	+20.135%	3	2,197	-20.697%
2026-07-14	7.2900	7.4000	7.2900	7.4000	-11.164%	6	2,194	-4.730%
2026-07-13	7.9400	8.3300	7.9400	8.3300	+21.252%	7	2,189	-15.366%
2026-07-10	7.4500	7.4500	6.8500	6.8700	+0.733%	4	2,186	+2.620%
2026-07-09	6.8500	6.9100	6.8200	6.8200	-15.280%	5	2,186	+3.372%
2026-07-08	8.1000	8.1000	8.0500	8.0500	+23.466%	3	2,186	-12.422%
2026-07-07	6.4400	6.5200	6.4400	6.5200	-12.129%	12	2,185	+8.129%
2026-06-30	7.4200	7.4200	7.4200	7.4200	-12.706%	1	2,178	-4.987%
2026-06-29	8.4200	8.5500	8.4200	8.5000	+7.188%	8	2,178	-17.059%
2026-06-26	8.5500	8.5500	7.8200	7.9300	-7.251%	16	2,178	-11.097%
2026-06-25	8.4300	8.7600	8.4300	8.5500	-6.353%	4	2,181	-17.544%
2026-06-24	7.9700	9.5400	7.7200	9.1300	+46.080%	56	2,182	-22.782%
2026-06-23	6.3500	6.5100	6.1000	6.2500	+32.979%	35	2,190	+12.800%
2026-06-22	4.4200	4.8000	4.4200	4.7000	+3.070%	46	2,179	+50.000%
2026-06-18	4.1000	4.6000	4.1000	4.5600	+6.047%	22	2,191	+54.605%
2026-06-17	3.1400	4.3000	2.9600	4.3000	+30.303%	43	2,191	+63.953%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+1.538%	5	2,191	+113.636%
2026-06-15	3.2300	3.2500	3.2100	3.2500	-24.242%	70	2,221	+116.923%
2026-06-12	4.7900	4.7900	4.1900	4.2900	-9.494%	29	2,221	+64.336%
2026-06-11	6.2300	6.2900	4.7400	4.7400	-22.295%	72	2,221	+48.734%
2026-06-10	5.4000	6.1000	5.4000	6.1000	+15.094%	79	2,214	+15.574%
2026-06-09	4.0000	5.7000	4.0000	5.3000	+27.711%	333	2,226	+33.019%
2026-06-08	4.1400	4.1800	4.0900	4.1500	-0.240%	33	2,202	+69.880%
2026-06-05	3.2800	4.2200	3.2800	4.1600	+51.273%	9	2,208	+69.471%
2026-06-03	2.6600	2.7500	2.6600	2.7500	+4.962%	7	2,207	+156.364%
2026-06-01	2.6900	2.7100	2.6200	2.6200	+1.158%	3	2,201	+169.084%
2026-05-29	2.5900	2.5900	2.5900	2.5900	+1.569%	1	2,201	+172.201%
2026-05-28	3.0000	3.0500	2.5500	2.5500	-6.934%	6	2,201	+176.471%
2026-05-27	2.8600	2.8800	2.7400	2.7400	+8.730%	6	2,201	+157.299%
2026-05-26	2.6700	2.6700	2.5200	2.5200	-11.268%	4	2,203	+179.762%
2026-05-22	2.9800	2.9800	2.8400	2.8400	-1.045%	8	2,205	+148.239%
2026-05-21	2.9500	2.9500	2.8700	2.8700	-7.717%	7	2,199	+145.645%
2026-05-20	3.3000	3.3500	3.1100	3.1100	-14.795%	9	2,199	+126.688%
2026-05-19	3.8400	3.8400	3.5500	3.6500	-0.545%	6	2,199	+93.151%
2026-05-15	3.4700	3.6700	3.4700	3.6700	+61.674%	17	2,199	+92.098%
2026-05-14	2.2700	2.2700	2.2700	2.2700	+2.252%	5	2,193	+210.573%
2026-05-13	2.2200	2.2200	2.2200	2.2200	-2.632%	2	2,189	+217.568%
2026-05-11	2.2800	2.2800	2.2500	2.2800	-13.636%	4	2,189	+209.211%
2026-05-08	2.5900	2.6400	2.5700	2.6400	+7.755%	4	2,189	+167.045%
2026-05-07	2.4900	2.4900	2.4500	2.4500	-13.732%	3	2,188	+187.755%
2026-05-06	2.9300	2.9300	2.8400	2.8400	-23.243%	3	2,187	+148.239%
2026-05-05	3.6500	3.7000	3.6500	3.7000	+6.322%	2	2,185	+90.541%
2026-05-04	3.3500	3.4800	3.3500	3.4800	+17.568%	2	2,184	+102.586%
2026-05-01	3.1400	3.1400	2.9600	2.9600	-29.524%	2	2,184	+138.176%
2026-04-29	4.1000	4.2000	4.1000	4.2000	+10.526%	2	2,184	+67.857%
2026-04-28	4.0000	4.0500	3.8000	3.8000	+5.556%	6	2,183	+85.526%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2,186	+95.833%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+15.152%	4	2,186	+85.526%
2026-04-22	3.2700	3.3000	3.2700	3.3000	-13.158%	2	2,186	+113.636%
2026-04-21	3.2200	3.8000	3.2200	3.8000	+16.923%	6	2,187	+85.526%
2026-04-20	3.2000	3.2500	3.2000	3.2500	-9.722%	2	2,182	+116.923%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,180	+95.833%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-18.831%	1	2,179	+88.000%
2026-04-10	4.6200	4.6200	4.6200	4.6200	-13.158%	1	2,179	+52.597%
2026-04-08	5.2700	5.3200	5.2700	5.3200	-8.591%	6	2,180	+32.519%
2026-04-01	6.1000	6.1000	5.8200	5.8200	-7.177%	12	2,180	+21.134%
2026-03-31	6.6700	6.6700	6.2700	6.2700	-16.064%	19	2,180	+12.440%
2026-03-24	7.4700	7.4700	7.4700	7.4700	+0.538%	1	2,179	-5.622%
2026-03-20	7.4000	7.4300	7.4000	7.4300	-3.003%	12	2,179	-5.114%
2026-03-19	7.6600	7.6600	7.6600	7.6600	+53.200%	2	2,167	-7.963%
2026-03-18	5.0000	5.0000	4.9900	5.0000	+7.066%	154	2,165	+41.000%
2026-03-12	4.4700	4.6700	4.4700	4.6700	-6.972%	5	2,135	+50.964%
2026-03-06	4.9800	5.0200	4.9800	5.0200	-19.032%	2	2,134	+40.438%
2026-02-24	6.3000	6.3000	6.2000	6.2000	-8.824%	70	2,134	+13.710%
2026-02-23	6.2500	6.8000	6.2500	6.8000	+21.429%	144	2,094	+3.676%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-13.846%	25	2,121	+25.893%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+17.117%	1	2,119	+8.462%
2026-02-10	5.5500	5.5500	5.5500	5.5500	+16.109%	1	2,118	+27.027%
2026-02-03	4.7800	4.7800	4.7800	4.7800	-15.398%	6	2,118	+47.490%
2026-01-30	3.5700	5.6500	3.5700	5.6500	+107.721%	118	2,118	+24.779%
2026-01-26	2.7200	2.7200	2.7200	2.7200	+9.237%	1	2,186	+159.191%
2026-01-23	2.5900	2.6000	2.4900	2.4900	-7.778%	21	2,186	+183.133%
2026-01-22	2.7300	2.7400	2.7000	2.7000	-25.000%	6	2,207	+161.111%
2026-01-15	3.8100	3.8100	3.6000	3.6000	-11.111%	1,914	2,213	+95.833%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-28.319%	52	360	+74.074%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+6.805%	3	360	+24.779%
2026-01-07	5.5000	5.5500	5.2800	5.2900	+9.072%	63	363	+33.270%
2026-01-06	4.8500	4.8500	4.8500	4.8500	-11.009%	1	335	+45.361%
2026-01-05	5.2500	5.4500	5.2500	5.4500	-3.540%	4	337	+29.358%
2025-12-30	5.6300	5.7500	5.5500	5.6500	-12.674%	16	337	+24.779%
2025-12-29	6.7500	6.9900	6.4000	6.4700	+6.942%	5	337	+8.964%
2025-12-26	6.0500	6.1200	5.9500	6.0500	-6.636%	333	337	+16.529%
2025-12-23	6.4800	6.4800	6.4800	6.4800	-12.432%	2	29	+8.796%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-2.246%	20	31	-4.730%
2025-12-18	7.5700	7.5700	7.5700	7.5700	-0.132%	1	12	-6.869%
2025-12-17	7.4800	7.5800	7.4800	7.5800	-11.758%	2	11	-6.992%
2025-12-15	8.5900	8.5900	8.5900	8.5900	-6.018%	2	9	-17.928%
2025-12-11	9.1400	9.1400	9.1400	9.1400	-9.594%	1	6	-22.867%
2025-12-09	10.0400	10.1100	10.0400	10.1100	0.000%	6	6	-30.267%