Dark

SLV20260918P60
SLV Sep 18 2026 60.00 Put (SLV260918P00060000)
option OPRA

EOD

Jul 30, 2026

7.65-7.273%(-0.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.3500	8.3500	7.6500	7.6500	-7.273%	29	11,484	0.000%
2026-07-29	9.1900	9.1900	7.6000	8.2500	-10.811%	52	11,480	-7.273%
2026-07-28	9.4200	9.5200	9.0000	9.2500	+11.850%	92	11,478	-17.297%
2026-07-27	7.9700	8.3200	7.9700	8.2700	-1.430%	16	11,527	-7.497%
2026-07-24	8.4600	8.4600	8.0500	8.3900	-6.778%	9	11,524	-8.820%
2026-07-23	8.9000	9.0000	8.8400	9.0000	+20.643%	32	11,540	-15.000%
2026-07-22	7.3500	7.4700	7.1500	7.4600	-7.901%	45	11,550	+2.547%
2026-07-21	8.3000	8.3700	7.8500	8.1000	-18.182%	144	11,571	-5.556%
2026-07-20	9.4500	9.9000	9.3100	9.9000	-1.099%	63	11,627	-22.727%
2026-07-17	10.9500	10.9500	9.9500	10.0100	-5.655%	123	11,614	-23.576%
2026-07-16	9.9600	10.6100	9.9600	10.6100	+13.719%	92	11,597	-27.898%
2026-07-15	8.5800	9.7300	8.5800	9.3300	+12.545%	53	11,593	-18.006%
2026-07-14	7.8700	8.3900	7.8700	8.2900	-9.597%	19	11,603	-7.720%
2026-07-13	8.6000	9.1800	8.6000	9.1700	+18.475%	25	11,586	-16.576%
2026-07-10	7.6300	7.7500	7.6300	7.7400	+1.442%	9	11,576	-1.163%
2026-07-09	7.6500	7.7300	7.4000	7.6300	-14.558%	18	11,579	+0.262%
2026-07-08	8.7700	9.5700	8.7700	8.9300	+15.974%	55	11,578	-14.334%
2026-07-07	6.8000	7.8100	6.8000	7.7000	+17.557%	25	11,572	-0.649%
2026-07-06	6.6700	6.8500	6.5500	6.5500	-11.844%	117	11,557	+16.794%
2026-07-02	7.3300	7.5700	7.3300	7.4300	-10.482%	22	11,600	+2.961%
2026-07-01	7.9500	8.3000	7.4200	8.3000	+0.121%	140	11,600	-7.831%
2026-06-30	8.5100	8.5400	7.8000	8.2900	-8.801%	55	11,698	-7.720%
2026-06-29	9.0000	9.4100	9.0000	9.0900	+2.712%	118	11,708	-15.842%
2026-06-26	8.8300	8.8500	8.5000	8.8500	-6.842%	451	11,797	-13.559%
2026-06-25	8.9500	10.1000	8.9500	9.5000	-7.588%	94	11,848	-19.474%
2026-06-24	8.8000	10.7000	8.2500	10.2800	+46.230%	296	11,850	-25.584%
2026-06-23	7.0000	7.1200	6.7000	7.0300	+35.192%	161	12,120	+8.819%
2026-06-22	4.9500	5.2200	4.9000	5.2000	-0.763%	220	12,154	+47.115%
2026-06-18	4.6500	5.4400	4.6500	5.2400	+10.084%	308	11,924	+45.992%
2026-06-17	3.4000	5.0000	3.4000	4.7600	+31.492%	343	11,924	+60.714%
2026-06-16	3.5700	3.8000	3.4900	3.6200	-4.485%	478	11,924	+111.326%
2026-06-15	3.6200	3.7900	3.5300	3.7900	-21.856%	384	11,733	+101.847%
2026-06-12	5.4800	5.4800	4.7000	4.8500	-8.835%	218	11,733	+57.732%
2026-06-11	6.8000	6.8800	5.2200	5.3200	-23.453%	159	11,733	+43.797%
2026-06-10	6.3500	6.9500	5.8200	6.9500	+16.611%	84	11,770	+10.072%
2026-06-09	4.5700	6.3300	4.3000	5.9600	+28.448%	4,524	11,893	+28.356%
2026-06-08	4.5000	4.7300	4.3500	4.6400	+0.433%	252	9,893	+64.871%
2026-06-05	3.7500	4.7200	3.7500	4.6200	+66.187%	633	9,832	+65.584%
2026-06-04	2.7200	2.9400	2.7100	2.7800	-11.746%	70	9,882	+175.180%
2026-06-03	3.0400	3.1500	3.0000	3.1500	+14.130%	64	9,890	+142.857%
2026-06-02	2.6000	2.7600	2.5500	2.7600	-4.828%	40	9,853	+177.174%
2026-06-01	3.0400	3.0700	2.8400	2.9000	+4.693%	40	9,845	+163.793%
2026-05-29	2.8300	2.9500	2.7700	2.7700	-1.773%	30	9,843	+176.173%
2026-05-28	3.3500	3.4200	2.8200	2.8200	-10.476%	25	9,838	+171.277%
2026-05-27	3.3000	3.3000	3.1000	3.1500	+10.526%	104	9,841	+142.857%
2026-05-26	2.8800	2.9900	2.8500	2.8500	-9.810%	71	9,844	+168.421%
2026-05-22	3.4000	3.4000	3.1600	3.1600	-1.250%	7	9,839	+142.089%
2026-05-21	3.5700	3.5700	3.1800	3.2000	-7.246%	91	9,848	+139.063%
2026-05-20	3.7400	3.7400	3.4500	3.4500	-14.815%	26	9,848	+121.739%
2026-05-19	4.3500	4.5200	3.9500	4.0500	+15.057%	229	9,921	+88.889%
2026-05-18	3.5200	3.6500	3.5100	3.5200	-8.571%	212	9,921	+117.330%
2026-05-15	3.7300	4.1300	3.6800	3.8500	+48.077%	225	9,921	+98.701%
2026-05-14	2.5000	2.6000	2.4800	2.6000	+8.787%	154	9,730	+194.231%
2026-05-13	2.4400	2.4900	2.3700	2.3900	-2.846%	42	9,747	+220.084%
2026-05-12	2.6000	2.6100	2.4600	2.4600	-5.747%	1,711	9,747	+210.976%
2026-05-11	2.6700	2.6800	2.5000	2.6100	-6.786%	2,491	9,747	+193.103%
2026-05-08	2.8100	2.9000	2.8000	2.8000	-7.591%	45	10,055	+173.214%
2026-05-07	2.7800	3.0500	2.6900	3.0300	-2.258%	72	10,062	+152.475%
2026-05-06	3.3500	3.3500	3.1000	3.1000	-24.390%	103	10,132	+146.774%
2026-05-05	3.9500	4.1000	3.9400	4.1000	-1.205%	66	10,112	+86.585%
2026-05-04	3.8500	4.2600	3.8500	4.1500	+17.564%	192	10,099	+84.337%
2026-05-01	3.4500	3.5300	3.3500	3.5300	-10.633%	46	9,975	+116.714%
2026-04-30	3.9000	3.9600	3.9000	3.9500	-15.054%	34	9,975	+93.671%
2026-04-29	4.6400	4.6500	4.4800	4.6500	+10.714%	76	9,996	+64.516%
2026-04-28	4.5000	4.5000	4.1200	4.2000	+3.704%	911	9,992	+82.143%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+2.532%	2	9,365	+88.889%
2026-04-24	4.0000	4.0000	3.8500	3.9500	-4.819%	22	9,363	+93.671%
2026-04-23	4.0400	4.2300	4.0300	4.1500	+12.466%	46	9,378	+84.337%
2026-04-22	3.6000	3.6900	3.6000	3.6900	-15.172%	20	9,369	+107.317%
2026-04-21	3.9600	4.3500	3.8800	4.3500	+24.286%	17	9,341	+75.862%
2026-04-20	3.5700	3.5700	3.5000	3.5000	+4.478%	2	9,341	+118.571%
2026-04-17	3.2500	3.3500	3.1900	3.3500	-15.617%	64	9,341	+128.358%
2026-04-16	4.0000	4.0100	3.9700	3.9700	-0.998%	11	9,350	+92.695%
2026-04-15	4.0000	4.1500	3.9700	4.0100	-2.670%	37	9,342	+90.773%
2026-04-14	4.2700	4.2700	4.0500	4.1200	-16.768%	960	9,370	+85.680%
2026-04-13	5.3100	5.3500	4.9500	4.9500	0.000%	4	8,777	+54.545%
2026-04-10	5.0500	5.0700	4.9500	4.9500	-3.509%	8	8,776	+54.545%
2026-04-09	5.5500	5.6500	5.1300	5.1300	-11.092%	138	8,773	+49.123%
2026-04-08	5.4000	5.7700	5.4000	5.7700	-16.377%	330	8,734	+32.582%
2026-04-07	7.0500	7.7000	6.9000	6.9000	+2.222%	18	8,718	+10.870%
2026-04-06	6.8600	6.8600	6.7500	6.7500	-2.878%	32	8,706	+13.333%
2026-04-02	7.7500	7.7500	6.9500	6.9500	+15.833%	13	8,684	+10.072%
2026-04-01	6.5300	6.5300	6.0000	6.0000	-9.228%	31	8,684	+27.500%
2026-03-31	7.3100	7.3100	6.6100	6.6100	-21.775%	44	8,679	+15.734%
2026-03-30	8.3900	8.4500	8.1400	8.4500	-2.650%	13	8,687	-9.467%
2026-03-27	8.8600	9.0000	8.6800	8.6800	-5.344%	45	8,685	-11.866%
2026-03-26	8.4500	9.2000	8.2500	9.1700	+23.087%	164	8,685	-16.576%
2026-03-25	7.2400	7.4500	7.1500	7.4500	-9.146%	3	8,728	+2.685%
2026-03-24	8.7000	8.7400	7.9500	8.2000	-1.442%	74	8,726	-6.707%
2026-03-23	8.1000	8.3500	7.7500	8.3200	+0.848%	260	8,722	-8.053%
2026-03-20	7.3300	8.3100	7.3300	8.2500	+27.119%	80	8,698	-7.273%
2026-03-19	8.3000	8.3500	6.4900	6.4900	+16.937%	107	8,671	+17.874%
2026-03-18	5.4300	5.6900	5.2500	5.5500	+8.824%	87	8,622	+37.838%
2026-03-17	5.2500	5.2500	5.0200	5.1000	-1.544%	80	8,573	+50.000%
2026-03-16	5.1500	5.3000	5.1400	5.1800	-7.993%	110	8,540	+47.683%
2026-03-13	5.3200	5.6300	5.3200	5.6300	+13.968%	8	8,538	+35.879%
2026-03-12	4.6800	4.9400	4.6800	4.9400	+4.219%	12	8,537	+54.858%
2026-03-11	5.0000	5.0000	4.7400	4.7400	+2.155%	60	8,543	+61.392%
2026-03-10	4.5000	4.6900	4.5000	4.6400	-3.734%	265	8,545	+64.871%
2026-03-09	5.2500	5.3700	4.8200	4.8200	-12.204%	18	8,589	+58.714%
2026-03-06	5.5500	5.6200	5.4800	5.4900	-5.670%	8	9,682	+39.344%
2026-03-05	6.0400	6.0400	5.8200	5.8200	-2.185%	18	9,687	+31.443%
2026-03-04	5.8500	6.1000	5.7500	5.9500	-1.490%	403	9,702	+28.571%
2026-03-03	7.4000	7.4000	6.0200	6.0400	+12.687%	96	9,309	+26.656%
2026-03-02	5.8000	5.8000	5.3600	5.3600	+5.720%	53	9,310	+42.724%
2026-02-27	5.5500	5.5500	5.0700	5.0700	-6.458%	20	9,354	+50.888%
2026-02-26	5.8000	5.8500	5.4200	5.4200	-0.550%	14	9,363	+41.144%
2026-02-25	5.8000	5.8000	5.2000	5.4500	-14.173%	37	9,374	+40.367%
2026-02-24	7.0000	7.0000	6.3500	6.3500	-7.299%	15	9,374	+20.472%
2026-02-23	6.4000	7.6100	6.4000	6.8500	+9.600%	48	9,372	+11.679%
2026-02-20	5.7500	6.5000	5.7500	6.2500	+4.341%	8,436	9,363	+22.400%
2026-02-19	6.1000	6.1000	5.9900	5.9900	-2.124%	7	14,295	+27.713%
2026-02-18	5.6500	6.1200	5.6400	6.1200	-6.991%	11	14,290	+25.000%
2026-02-17	6.3700	6.8600	6.3700	6.5800	+21.852%	1,016	14,294	+16.261%
2026-02-13	6.0200	6.0500	5.3300	5.4000	-20.118%	736	12,970	+41.667%
2026-02-12	5.2900	7.0000	5.2900	6.7600	+25.651%	1,248	12,970	+13.166%
2026-02-11	5.6000	5.6000	5.3800	5.3800	-10.333%	27	11,857	+42.193%
2026-02-10	6.1300	6.4000	6.0000	6.0000	-2.597%	1,038	12,863	+27.500%
2026-02-09	6.5500	6.5600	6.1600	6.1600	-17.647%	1,317	13,856	+24.188%
2026-02-06	7.5000	7.8000	7.3500	7.4800	-9.333%	700	13,735	+2.273%
2026-02-05	8.0000	8.2500	7.1500	8.2500	+52.778%	1,821	13,187	-7.273%
2026-02-04	5.1500	5.4500	5.0900	5.4000	-5.594%	1,210	12,462	+41.667%
2026-02-03	4.8100	6.0700	4.8100	5.7200	-3.378%	831	11,460	+33.741%
2026-02-02	6.6000	7.0000	5.6900	5.9200	-2.951%	341	10,795	+29.223%
2026-01-30	4.1000	7.5000	4.1000	6.1000	+99.346%	2,775	10,759	+25.410%
2026-01-29	2.7700	3.4500	2.7700	3.0600	+8.897%	132	8,872	+150.000%
2026-01-28	2.6500	2.8100	2.6500	2.8100	+3.309%	95	8,890	+172.242%
2026-01-27	3.0000	3.0600	2.7200	2.7200	-3.203%	326	8,900	+181.250%
2026-01-26	2.4700	3.0300	2.4700	2.8100	+4.461%	48	8,639	+172.242%
2026-01-23	2.8200	2.8200	2.6500	2.6900	-8.191%	167	8,623	+184.387%
2026-01-22	3.1500	3.1500	2.9300	2.9300	-23.097%	95	8,542	+161.092%
2026-01-21	3.4500	3.8100	3.4500	3.8100	+5.833%	21	8,517	+100.787%
2026-01-20	3.5100	3.7500	3.5100	3.6000	-19.101%	30	8,514	+112.500%
2026-01-16	4.3900	4.6500	4.3900	4.4500	+12.658%	77	8,519	+71.910%
2026-01-15	4.4000	4.4000	3.9000	3.9500	-2.469%	193	8,519	+93.671%
2026-01-14	4.0900	4.3000	4.0000	4.0500	-6.682%	16	8,407	+88.889%
2026-01-13	4.1500	4.3400	4.1000	4.3400	-2.908%	86	8,401	+76.267%
2026-01-12	4.5900	4.5900	4.3500	4.4700	-12.353%	6,835	8,374	+71.141%
2026-01-09	5.1800	5.1800	5.1000	5.1000	-12.969%	9	1,902	+50.000%
2026-01-08	6.2000	6.2000	5.8500	5.8600	+2.627%	1,783	1,901	+30.546%
2026-01-07	5.8100	6.0200	5.7000	5.7100	+8.144%	70	1,122	+33.975%
2026-01-06	5.3500	5.4300	5.2500	5.2800	-9.744%	14	1,100	+44.886%
2026-01-05	5.7500	5.8500	5.6600	5.8500	-17.256%	9	1,089	+30.769%
2026-01-02	6.8700	7.1000	6.7500	7.0700	-5.228%	11	1,089	+8.204%
2025-12-31	6.8800	7.6000	6.7200	7.4600	+20.323%	130	1,086	+2.547%
2025-12-30	6.2100	6.2500	6.0500	6.2000	-13.287%	676	1,086	+23.387%
2025-12-29	7.3100	7.7300	7.0000	7.1500	+10.510%	522	1,204	+6.993%
2025-12-26	6.5500	6.6500	6.4000	6.4700	-8.227%	669	716	+18.238%
2025-12-24	6.7500	7.0500	6.7500	7.0500	+2.174%	69	104	+8.511%
2025-12-23	7.4000	7.4000	6.9000	6.9000	-4.564%	22	104	+10.870%
2025-12-22	7.2300	7.2300	7.2300	7.2300	-9.057%	30	90	+5.809%
2025-12-19	7.9500	7.9500	7.9500	7.9500	-4.790%	30	90	-3.774%
2025-12-18	8.1000	8.3500	8.1000	8.3500	+2.078%	3	60	-8.383%
2025-12-17	8.3500	8.3500	8.0000	8.1800	-10.110%	41	60	-6.479%
2025-12-11	9.6100	9.6100	9.1000	9.1000	-23.272%	20	48	-15.934%
2025-12-08	11.8000	11.8600	11.8000	11.8600	+0.508%	2	34	-35.497%
2025-12-03	11.9400	11.9400	11.8000	11.8000	-30.588%	2	34	-35.169%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-3.683%	1	34	-55.000%
2025-10-22	17.4000	17.6500	17.4000	17.6500	+7.622%	5	34	-56.657%
2025-10-17	16.5000	16.5000	16.4000	16.4000	+8.609%	5	31	-53.354%
2025-10-16	14.7000	15.1000	14.7000	15.1000	-3.822%	7	29	-49.338%
2025-10-15	16.0000	16.0000	15.7000	15.7000	-2.605%	15	22	-51.274%
2025-10-14	15.9500	16.1200	15.9500	16.1200	-2.303%	2	22	-52.543%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-5.714%	5	22	-53.636%
2025-10-09	17.5000	17.5000	17.5000	17.5000	0.000%	5	17	-56.286%
2025-10-03	17.5000	17.5000	17.5000	17.5000	-3.047%	5	12	-56.286%
2025-10-01	18.0500	18.0500	18.0500	18.0500	-5.646%	2	12	-57.618%
2025-09-26	19.1300	19.1300	19.1300	19.1300	0.000%	10	10	-60.010%