Dark

SLV20260918P61
SLV Sep 18 2026 61.00 Put (SLV260918P00061000)
option OPRA

EOD

Jul 29, 2026

8.68-6.667%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.6800	8.6800	8.6800	8.6800	-6.667%	1	1,577	0.000%
2026-07-27	8.9300	9.3000	8.9300	9.3000	-2.720%	2	1,580	-6.667%
2026-07-24	9.5600	9.5600	9.5600	9.5600	-3.823%	1	1,579	-9.205%
2026-07-23	9.9500	9.9500	9.8600	9.9400	+29.935%	47	1,589	-12.676%
2026-07-22	8.1500	8.1500	7.6500	7.6500	-15.188%	2	1,622	+13.464%
2026-07-21	9.1500	9.1500	9.0200	9.0200	-13.519%	37	1,620	-3.769%
2026-07-20	10.3800	10.4500	10.3800	10.4300	-4.400%	3	1,583	-16.779%
2026-07-17	11.3100	11.3100	10.9100	10.9100	-4.716%	5	1,581	-20.440%
2026-07-16	11.3700	11.4500	11.3700	11.4500	+10.202%	2	1,580	-24.192%
2026-07-15	9.3000	10.3900	9.3000	10.3900	+12.324%	12	1,582	-16.458%
2026-07-14	8.8000	9.2500	8.5700	9.2500	+8.568%	5	1,572	-6.162%
2026-07-10	8.3700	8.5200	8.3700	8.5200	-14.800%	3	1,569	+1.878%
2026-07-08	9.7600	10.1100	9.7600	10.0000	+35.685%	406	1,574	-13.200%
2026-07-06	7.3700	7.3700	7.3700	7.3700	-8.447%	1	1,443	+17.775%
2026-07-02	8.0500	8.0500	8.0500	8.0500	-5.848%	1	1,443	+7.826%
2026-07-01	8.5000	8.5500	8.3500	8.5500	-5.733%	7	1,443	+1.520%
2026-06-30	8.9700	9.0700	8.9700	9.0700	-7.637%	7	1,443	-4.300%
2026-06-29	10.1300	10.1300	9.8200	9.8200	+5.139%	4	1,443	-11.609%
2026-06-26	9.2100	9.3400	9.2100	9.3400	-8.431%	2	1,441	-7.066%
2026-06-25	10.0300	10.8400	10.0300	10.2000	-5.116%	16	1,443	-14.902%
2026-06-24	9.5500	11.6500	9.3100	10.7500	+41.447%	37	1,435	-19.256%
2026-06-23	7.5500	7.7000	7.3500	7.6000	+32.174%	25	1,435	+14.211%
2026-06-22	5.4400	5.8500	5.4400	5.7500	+1.232%	18	1,443	+50.957%
2026-06-18	5.6800	5.6800	5.6800	5.6800	+5.576%	1	1,435	+52.817%
2026-06-17	3.9500	5.3800	3.8700	5.3800	+33.831%	71	1,435	+61.338%
2026-06-16	4.0000	4.1500	3.9500	4.0200	-3.365%	212	1,435	+115.920%
2026-06-15	4.0300	4.1600	4.0300	4.1600	-22.963%	364	1,555	+108.654%
2026-06-12	6.0500	6.0500	5.3100	5.4000	-6.412%	21	1,555	+60.741%
2026-06-11	7.3400	7.3400	5.7700	5.7700	-19.861%	24	1,555	+50.433%
2026-06-10	6.8700	7.2600	6.7900	7.2000	+10.769%	304	1,589	+20.556%
2026-06-09	5.0000	6.9200	5.0000	6.5000	+26.459%	635	1,399	+33.538%
2026-06-08	4.9000	5.2000	4.8500	5.1400	-2.095%	76	1,087	+68.872%
2026-06-05	4.2000	5.2500	4.2000	5.2500	+50.000%	100	1,068	+65.333%
2026-06-03	3.4500	3.5200	3.4500	3.5000	+12.903%	4	1,022	+148.000%
2026-06-02	3.0500	3.1000	3.0500	3.1000	-4.321%	5	1,021	+180.000%
2026-06-01	3.4000	3.4500	3.2400	3.2400	-1.220%	3	1,016	+167.901%
2026-05-29	3.2800	3.2800	3.2800	3.2800	+2.500%	1	1,013	+164.634%
2026-05-28	3.7500	3.8000	3.2000	3.2000	-8.571%	58	1,012	+171.250%
2026-05-27	3.7400	3.7400	3.5000	3.5000	+6.061%	18	1,011	+148.000%
2026-05-26	3.3400	3.3400	3.3000	3.3000	-7.042%	5	1,000	+163.030%
2026-05-22	3.6000	3.6000	3.5300	3.5500	-23.160%	311	1,000	+144.507%
2026-05-19	4.6200	4.6200	4.6200	4.6200	+16.962%	2	742	+87.879%
2026-05-18	3.9500	4.1000	3.9500	3.9500	-6.840%	36	742	+119.747%
2026-05-15	4.3500	4.4000	4.0000	4.2400	+58.801%	36	742	+104.717%
2026-05-13	2.7300	2.7300	2.6700	2.6700	-5.654%	2	700	+225.094%
2026-05-12	2.8300	2.8300	2.8300	2.8300	-1.394%	1	700	+206.714%
2026-05-11	2.8400	2.8700	2.8400	2.8700	-8.889%	2	700	+202.439%
2026-05-08	3.1500	3.1500	3.1500	3.1500	+5.000%	1	699	+175.556%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-15.493%	1	700	+189.333%
2026-05-06	3.5500	3.5500	3.5500	3.5500	-21.806%	12	700	+144.507%
2026-05-05	4.5400	4.5400	4.5400	4.5400	+6.824%	1	690	+91.189%
2026-05-04	4.2500	4.2500	4.2500	4.2500	+13.333%	1	689	+104.235%
2026-05-01	3.8000	3.8000	3.7500	3.7500	-12.791%	2	688	+131.467%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-16.342%	1	688	+101.860%
2026-04-29	5.0000	5.1500	5.0000	5.1400	+5.979%	5	689	+68.872%
2026-04-28	4.8500	4.9000	4.8100	4.8500	+7.539%	4	685	+78.969%
2026-04-24	4.5100	4.5100	4.5100	4.5100	+2.268%	1	683	+92.461%
2026-04-23	4.4100	4.4100	4.4100	4.4100	-6.568%	1	683	+96.825%
2026-04-21	3.8900	4.7200	3.8900	4.7200	+21.026%	18	681	+83.898%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+8.939%	1	681	+122.564%
2026-04-17	3.5800	3.5800	3.5800	3.5800	-19.551%	1	681	+142.458%
2026-04-14	4.4500	4.4500	4.4500	4.4500	-27.642%	1	681	+95.056%
2026-04-08	6.1800	6.1800	6.1500	6.1500	-10.870%	3	680	+41.138%
2026-04-01	7.0200	7.0200	6.9000	6.9000	-23.757%	4	680	+25.797%
2026-03-30	9.0500	9.0500	9.0500	9.0500	-1.523%	2	678	-4.088%
2026-03-27	9.5000	9.5000	9.1900	9.1900	-6.701%	26	676	-5.550%
2026-03-26	9.8500	9.8500	9.8500	9.8500	+15.070%	25	675	-11.878%
2026-03-24	8.5600	8.5600	8.5600	8.5600	+49.650%	1	675	+1.402%
2026-03-18	5.9200	5.9200	5.7200	5.7200	+1.779%	18	674	+51.748%
2026-03-17	5.6200	5.6200	5.6200	5.6200	-24.361%	6	668	+54.448%
2026-02-23	7.4000	7.4300	7.4000	7.4300	+9.265%	4	668	+16.824%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-4.360%	144	670	+27.647%
2026-02-17	7.1300	7.1300	7.1000	7.1100	-9.311%	8	526	+22.082%
2026-02-06	7.8800	7.8800	7.8400	7.8400	+29.373%	10	530	+10.714%
2026-02-03	6.0600	6.0600	6.0600	6.0600	-8.872%	1	533	+43.234%
2026-02-02	7.3500	7.3500	6.6500	6.6500	+3.906%	23	532	+30.526%
2026-01-30	6.5000	6.5000	6.4000	6.4000	+82.857%	2	510	+35.625%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+17.845%	2	510	+148.000%
2026-01-23	2.9700	2.9700	2.9700	2.9700	-21.842%	1	510	+192.256%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-21.649%	3	510	+128.421%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+12.529%	1	507	+78.969%
2026-01-15	4.3100	4.3100	4.3100	4.3100	-6.100%	55	507	+101.392%
2026-01-13	4.5900	4.5900	4.5900	4.5900	-16.848%	1	467	+89.107%
2026-01-09	5.5400	5.5400	5.5200	5.5200	-17.365%	2	467	+57.246%
2026-01-08	6.6800	6.6800	6.6800	6.6800	+14.777%	2	467	+29.940%
2026-01-07	5.8300	5.8300	5.8200	5.8200	-0.342%	20	469	+49.141%
2026-01-06	5.8400	5.8400	5.8400	5.8400	-16.690%	2	469	+48.630%
2025-12-26	7.0500	7.0700	6.9000	7.0100	-6.032%	450	469	+23.823%
2025-12-24	7.5500	7.5500	7.4600	7.4600	-1.842%	62	113	+16.354%
2025-12-23	7.6000	7.6000	7.6000	7.6000	-4.642%	30	113	+14.211%
2025-12-22	7.9900	8.0300	7.9000	7.9700	-4.207%	18	113	+8.908%
2025-12-19	8.3300	8.3300	8.3200	8.3200	-5.455%	20	111	+4.327%
2025-12-18	8.8000	8.8000	8.8000	8.8000	+1.734%	1	91	-1.364%
2025-12-17	8.6500	8.6500	8.6500	8.6500	-8.466%	10	90	+0.347%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-21.250%	10	90	-8.148%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-7.692%	30	90	-27.667%
2025-12-04	13.0000	13.0000	13.0000	13.0000	0.000%	60	60	-33.231%