Dark

SLV20260918P62
SLV Sep 18 2026 62.00 Put (SLV260918P00062000)
option OPRA

Expired

Sep 17, 2026

3.06-40.234%(-2.06)4,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.1500	2.4700	3.0600	-40.234%	4,230	8,316	0.000%
2026-09-16	3.8200	5.6500	3.6500	5.1200	+11.547%	308	10,444	-40.234%
2026-09-15	4.6500	5.1200	4.4800	4.5900	-12.738%	32	10,569	-33.333%
2026-09-14	5.2700	5.4300	4.5200	5.2600	+28.293%	122	10,577	-41.825%
2026-09-11	3.6900	4.2500	3.6500	4.1000	-16.327%	217	10,593	-25.366%
2026-09-10	4.3000	4.9400	3.9700	4.9000	+103.320%	205	10,557	-37.551%
2026-09-09	2.1300	2.6000	1.9200	2.4100	-24.688%	714	10,469	+26.971%
2026-09-08	3.0000	3.2000	2.8600	3.2000	+0.313%	29	10,036	-4.375%
2026-09-04	3.5900	3.7100	3.1200	3.1900	+8.136%	68	10,079	-4.075%
2026-09-03	3.2000	3.3000	2.7000	2.9500	-24.359%	153	10,079	+3.729%
2026-09-02	3.9400	4.1500	3.8500	3.9000	-16.844%	153	10,054	-21.538%
2026-09-01	4.3200	4.6900	4.1500	4.6900	+41.692%	81	10,150	-34.755%
2026-08-31	3.3000	3.5300	3.2800	3.3100	-4.335%	69	10,131	-7.553%
2026-08-28	1.8700	3.6000	1.6900	3.4600	+55.157%	663	10,131	-11.561%
2026-08-27	2.7400	2.8000	2.2300	2.2300	-20.357%	325	10,290	+37.220%
2026-08-26	2.7500	3.0500	2.6300	2.8000	+9.375%	837	10,490	+9.286%
2026-08-25	3.2500	3.2500	2.3900	2.5600	-6.569%	2,114	10,491	+19.531%
2026-08-24	2.5900	2.9500	2.5900	2.7400	+6.202%	5,841	9,973	+11.679%
2026-08-21	2.6800	2.8600	2.4800	2.5800	-20.615%	270	8,233	+18.605%
2026-08-20	3.8500	3.8500	3.0000	3.2500	-20.732%	1,039	8,185	-5.846%
2026-08-19	4.7500	4.7500	4.1000	4.1000	-27.176%	70	7,657	-25.366%
2026-08-18	4.6800	5.6300	4.6800	5.6300	+29.425%	54	7,669	-45.648%
2026-08-17	4.6300	4.6300	4.1000	4.3500	-7.643%	15	7,631	-29.655%
2026-08-14	4.5600	4.8000	4.5600	4.7100	-12.778%	14	7,628	-35.032%
2026-08-13	5.3500	5.4000	5.3500	5.4000	+13.208%	12	7,636	-43.333%
2026-08-12	4.7700	4.7700	4.7700	4.7700	-13.115%	1	7,629	-35.849%
2026-08-11	5.3500	5.5900	5.3400	5.4900	+8.284%	49	7,630	-44.262%
2026-08-10	5.8900	6.1000	5.0500	5.0700	-17.828%	19	7,625	-39.645%
2026-08-07	5.9500	6.2000	5.9500	6.1700	-23.354%	6	7,610	-50.405%
2026-08-06	7.6000	8.0500	7.5200	8.0500	+10.274%	17	7,608	-61.988%
2026-08-05	7.1100	7.3000	7.1100	7.3000	-19.780%	27	7,625	-58.082%
2026-08-04	8.9500	9.1000	8.8100	9.1000	-15.974%	5	7,628	-66.374%
2026-08-03	10.8300	10.8300	10.8300	10.8300	+0.744%	1	7,625	-71.745%
2026-07-31	10.7200	10.7500	10.7200	10.7500	+10.597%	8	7,626	-71.535%
2026-07-30	9.8900	9.8900	9.6400	9.7200	-0.816%	4	7,624	-68.519%
2026-07-29	11.0200	11.0200	9.8000	9.8000	-10.339%	12	7,625	-68.776%
2026-07-28	10.9200	10.9300	10.9200	10.9300	+9.191%	2	7,615	-72.004%
2026-07-27	9.7500	10.0500	9.7500	10.0100	+0.603%	5	7,613	-69.431%
2026-07-24	9.7100	9.9500	9.7100	9.9500	-7.009%	11	7,612	-69.246%
2026-07-23	10.7000	10.7000	10.7000	10.7000	+24.419%	2	7,617	-71.402%
2026-07-22	8.6000	8.6000	8.6000	8.6000	-11.523%	1	7,617	-64.419%
2026-07-21	9.5500	9.7200	9.4900	9.7200	-12.825%	5	7,616	-68.519%
2026-07-20	11.2200	11.2700	11.1500	11.1500	-11.788%	12	7,617	-72.556%
2026-07-17	12.6400	12.6400	12.6400	12.6400	+19.245%	1	7,613	-75.791%
2026-07-15	10.2500	11.3600	10.2500	10.6000	+7.614%	17	7,612	-71.132%
2026-07-14	9.4800	9.8500	9.4800	9.8500	-10.860%	4	7,609	-68.934%
2026-07-13	10.2200	11.0500	10.2200	11.0500	+17.553%	22	7,608	-72.308%
2026-07-10	9.4000	9.4000	9.4000	9.4000	+4.444%	1	7,614	-67.447%
2026-07-09	9.2500	9.2500	9.0000	9.0000	-15.174%	8	7,613	-66.000%
2026-07-08	10.4000	11.0200	10.4000	10.6100	+16.722%	20	7,612	-71.159%
2026-07-07	8.6400	9.0900	8.6200	9.0900	+11.125%	9	7,615	-66.337%
2026-07-06	8.1800	8.1800	8.1800	8.1800	-9.111%	1	7,610	-62.592%
2026-07-02	8.4300	9.0000	8.4300	9.0000	-4.255%	5	7,609	-66.000%
2026-07-01	9.9500	9.9500	8.9500	9.4000	-2.591%	7	7,609	-67.447%
2026-06-30	10.0300	10.0300	9.3200	9.6500	-9.644%	11	7,609	-68.290%
2026-06-29	10.6400	10.9400	10.6400	10.6800	+4.195%	52	7,602	-71.348%
2026-06-26	10.3500	10.3500	10.0600	10.2500	-6.478%	12	7,600	-70.146%
2026-06-25	11.5200	11.5400	10.6900	10.9600	-6.723%	25	7,610	-72.080%
2026-06-24	10.4500	12.2700	9.9000	11.7500	+40.048%	550	7,592	-73.957%
2026-06-23	8.5200	8.5700	8.0000	8.3900	+29.077%	267	7,666	-63.528%
2026-06-22	6.1000	6.5000	5.9900	6.5000	+2.362%	21	7,579	-52.923%
2026-06-18	5.7000	6.7000	5.7000	6.3500	+7.627%	71	7,544	-51.811%
2026-06-17	4.3700	6.1300	4.3700	5.9000	+31.991%	466	7,544	-48.136%
2026-06-16	4.4500	4.7000	4.4500	4.4700	-3.871%	58	7,544	-31.544%
2026-06-15	4.4500	4.6500	4.4400	4.6500	-22.500%	145	7,588	-34.194%
2026-06-12	6.4500	6.6800	5.7500	6.0000	-4.762%	95	7,588	-49.000%
2026-06-11	8.0000	8.2700	6.3000	6.3000	-20.253%	402	7,588	-51.429%
2026-06-10	6.9000	7.9000	6.9000	7.9000	+10.644%	135	7,595	-61.266%
2026-06-09	5.6300	7.4000	5.3000	7.1400	+24.174%	259	7,595	-57.143%
2026-06-08	5.4500	5.8000	5.3500	5.7500	+0.877%	293	7,682	-46.783%
2026-06-05	5.7000	5.8100	4.6000	5.7000	+62.857%	347	7,641	-46.316%
2026-06-04	3.6000	3.7500	3.5000	3.5000	-10.256%	1,186	7,631	-12.571%
2026-06-03	3.8600	3.9600	3.8600	3.9000	+16.071%	56	7,545	-21.538%
2026-06-02	3.3500	3.3900	3.3500	3.3600	-12.727%	2,011	7,538	-8.929%
2026-06-01	3.8000	3.8500	3.8000	3.8500	+4.905%	7	5,924	-20.519%
2026-05-29	3.6500	3.6700	3.6500	3.6700	+1.662%	5	5,923	-16.621%
2026-05-28	4.2000	4.2500	3.5500	3.6100	-7.436%	2,070	5,918	-15.235%
2026-05-27	4.0500	4.0500	3.9000	3.9000	+11.429%	17	4,325	-21.538%
2026-05-26	3.6000	3.7100	3.5000	3.5000	-12.281%	26	4,311	-12.571%
2026-05-22	4.1500	4.1500	3.9900	3.9900	+0.504%	5	4,309	-23.308%
2026-05-21	4.3600	4.3600	3.9100	3.9700	-4.337%	167	4,308	-22.922%
2026-05-20	4.1000	4.1500	4.1000	4.1500	-12.632%	3	4,308	-26.265%
2026-05-19	5.1800	5.1800	4.7500	4.7500	+2.151%	41	4,303	-35.579%
2026-05-15	4.8000	4.8500	4.4500	4.6500	+53.974%	139	4,303	-34.194%
2026-05-14	3.0200	3.0500	3.0200	3.0200	+2.373%	7	4,288	+1.325%
2026-05-13	2.9500	2.9500	2.9500	2.9500	-1.993%	3	4,283	+3.729%
2026-05-12	3.1900	3.1900	3.0100	3.0100	-4.444%	12	4,283	+1.661%
2026-05-11	3.1500	3.1700	3.0800	3.1500	-10.000%	6	4,283	-2.857%
2026-05-08	3.5000	3.5000	3.5000	3.5000	0.000%	3	4,289	-12.571%
2026-05-07	3.2600	3.5000	3.2600	3.5000	-10.256%	30	4,288	-12.571%
2026-05-06	3.9800	3.9800	3.9000	3.9000	-22.000%	6	4,261	-21.538%
2026-05-05	4.9500	5.0000	4.9500	5.0000	-1.186%	2	4,264	-38.800%
2026-05-04	4.6500	5.1000	4.6500	5.0600	+23.114%	4	4,262	-39.526%
2026-05-01	4.1000	4.2000	4.1000	4.1100	-13.108%	4	4,264	-25.547%
2026-04-30	5.0000	5.0000	4.7300	4.7300	-15.385%	7	4,264	-35.307%
2026-04-29	5.5500	5.6500	5.5500	5.5900	+3.519%	3	4,259	-45.259%
2026-04-28	5.3100	5.4000	5.3100	5.4000	+13.684%	61	4,258	-43.333%
2026-04-24	4.8500	4.9500	4.7500	4.7500	-4.427%	966	4,257	-35.579%
2026-04-23	5.0000	5.2700	4.9700	4.9700	-3.495%	19	3,362	-38.431%
2026-04-21	4.5500	5.1500	4.5500	5.1500	+24.697%	6	3,366	-40.583%
2026-04-20	4.2500	4.3000	4.1300	4.1300	+5.897%	4	3,364	-25.908%
2026-04-17	3.9000	3.9000	3.9000	3.9000	-15.948%	1	3,364	-21.538%
2026-04-16	4.6400	4.6400	4.6400	4.6400	-3.333%	2	3,364	-34.052%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-19.866%	2	3,364	-36.250%
2026-04-09	5.9900	5.9900	5.9900	5.9900	-32.393%	2,000	3,364	-48.915%
2026-04-02	8.8600	8.8600	8.8600	8.8600	+21.370%	3	1,381	-65.463%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-3.694%	2	1,381	-58.082%
2026-03-31	8.1100	8.1300	7.5800	7.5800	-17.158%	4	1,381	-59.631%
2026-03-30	9.1500	9.1500	9.1500	9.1500	-4.687%	1	1,380	-66.557%
2026-03-27	9.8500	9.8500	9.5600	9.6000	-4.856%	5	1,380	-68.125%
2026-03-26	9.7200	10.0900	9.5500	10.0900	+22.749%	181	1,378	-69.673%
2026-03-25	8.2200	8.2200	8.2200	8.2200	-11.135%	1	1,203	-62.774%
2026-03-24	9.2500	9.2500	9.2500	9.2500	-5.612%	2	1,202	-66.919%
2026-03-23	9.0100	9.8000	9.0100	9.8000	+3.924%	3	1,201	-68.776%
2026-03-20	9.0500	9.5200	8.7200	9.4300	+4.778%	66	1,199	-67.550%
2026-03-19	9.4200	9.4200	9.0000	9.0000	+39.535%	3	1,180	-66.000%
2026-03-18	6.4800	6.4800	6.1000	6.4500	+9.322%	21	1,179	-52.558%
2026-03-17	6.1700	6.2700	5.9000	5.9000	+5.357%	42	1,179	-48.136%
2026-03-11	5.6000	5.6000	5.6000	5.6000	-3.448%	1	1,173	-45.357%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-14.074%	1	1,173	-47.241%
2026-03-05	6.7500	6.7500	6.7500	6.7500	-19.643%	1	1,174	-54.667%
2026-03-03	8.3700	8.4000	8.3700	8.4000	+39.303%	2	1,174	-63.571%
2026-02-27	6.0300	6.0300	6.0300	6.0300	-26.012%	1	1,172	-49.254%
2026-02-23	8.1500	8.1500	8.1500	8.1500	+13.194%	483	1,173	-62.454%
2026-02-20	7.2000	7.2000	7.2000	7.2000	-8.046%	220	759	-57.500%
2026-02-17	7.8300	7.8300	7.8300	7.8300	+12.339%	2	544	-60.920%
2026-02-12	6.7500	7.4500	6.7500	6.9700	+8.567%	69	542	-56.098%
2026-02-11	6.4200	6.4200	6.4200	6.4200	-23.114%	1	548	-52.336%
2026-02-05	9.2500	9.2500	8.3000	8.3500	+25.375%	247	549	-63.353%
2026-02-03	6.6600	6.6600	6.6600	6.6600	-0.597%	1	667	-54.054%
2026-02-02	6.6500	6.7000	6.6500	6.7000	-3.597%	30	666	-54.328%
2026-01-30	6.0300	8.4500	6.0300	6.9500	+107.463%	4	673	-55.971%
2026-01-27	3.5500	3.5500	3.3100	3.3500	+4.688%	263	670	-8.657%
2026-01-26	3.1500	3.2000	3.1000	3.2000	+1.911%	11	546	-4.375%
2026-01-23	3.2800	3.2800	3.1400	3.1400	-13.973%	103	539	-2.548%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-17.045%	1	539	-16.164%
2026-01-21	4.3000	4.4000	4.1000	4.4000	+2.804%	6	539	-30.455%
2026-01-20	4.2000	4.2800	4.2000	4.2800	-12.653%	12	537	-28.505%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	535	-37.551%
2026-01-13	3.2200	5.0000	3.2200	5.0000	-18.699%	4	535	-38.800%
2026-01-09	6.1500	6.1500	6.1500	6.1500	-13.380%	1	538	-50.244%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+14.887%	4	539	-56.901%
2026-01-06	6.2500	6.2500	6.1300	6.1800	-10.694%	3	543	-50.485%
2026-01-05	6.6600	6.9200	6.6600	6.9200	-16.425%	18	533	-55.780%
2026-01-02	8.2800	8.2800	8.2800	8.2800	+0.976%	2	533	-63.043%
2025-12-31	8.2000	8.2000	8.2000	8.2000	+13.103%	1	533	-62.683%
2025-12-30	7.0000	7.2500	7.0000	7.2500	-11.261%	4	533	-57.793%
2025-12-29	8.5500	8.5500	8.1700	8.1700	+9.371%	202	529	-62.546%
2025-12-26	7.1000	7.5500	7.1000	7.4700	-8.902%	552	709	-59.036%
2025-12-24	8.1000	8.2000	8.1000	8.2000	+2.244%	2	233	-62.683%
2025-12-23	8.0500	8.1000	8.0200	8.0200	-6.852%	62	233	-61.845%
2025-12-22	8.4000	8.6400	8.4000	8.6100	-3.906%	10	172	-64.460%
2025-12-19	8.9200	8.9600	8.9200	8.9600	-2.609%	100	170	-65.848%
2025-12-17	9.2000	9.2000	9.2000	9.2000	0.000%	106	106	-66.739%