Dark

SLV20260918P64
SLV Sep 18 2026 64.00 Put (SLV260918P00064000)
option OPRA

Expired

Sep 17, 2026

5.00-21.136%(-1.34)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9700	5.0800	4.5700	5.0000	-21.136%	125	1,016	0.000%
2026-09-16	5.9400	6.3400	5.7100	6.3400	-0.782%	14	1,028	-21.136%
2026-09-15	6.7600	7.0500	6.3900	6.3900	-2.740%	209	1,042	-21.753%
2026-09-14	7.2800	7.3600	6.5300	6.5700	+9.500%	119	1,045	-23.896%
2026-09-11	5.5600	6.0000	5.2500	6.0000	-10.180%	34	1,064	-16.667%
2026-09-10	6.1400	6.7200	6.0800	6.6800	+77.188%	19	1,083	-25.150%
2026-09-09	3.5700	3.7700	3.3000	3.7700	-23.992%	95	1,088	+32.626%
2026-09-08	4.6500	4.9600	4.4300	4.9600	+5.983%	8	1,038	+0.806%
2026-09-04	5.3000	5.3000	4.6800	4.6800	+5.169%	18	1,035	+6.838%
2026-09-03	4.7000	4.7000	4.2500	4.4500	-22.474%	61	1,035	+12.360%
2026-09-02	5.6800	5.8200	5.3400	5.7400	-1.880%	61	1,021	-12.892%
2026-09-01	5.9300	6.0000	5.7700	5.8500	+21.369%	37	1,020	-14.530%
2026-08-31	4.7500	4.8200	4.7500	4.8200	-1.633%	3	1,041	+3.734%
2026-08-28	2.8000	4.9700	2.6000	4.9000	+41.210%	324	1,039	+2.041%
2026-08-27	3.7000	3.7000	3.4700	3.4700	-15.366%	7	957	+44.092%
2026-08-26	4.0000	4.1000	3.9700	4.1000	+6.494%	11	956	+21.951%
2026-08-25	4.3000	4.3400	3.8500	3.8500	-3.990%	38	1,037	+29.870%
2026-08-24	4.0000	4.0200	3.9000	4.0100	+8.086%	15	1,031	+24.688%
2026-08-21	3.9300	3.9500	3.6200	3.7100	-18.462%	88	1,033	+34.771%
2026-08-20	4.8400	4.8400	4.5000	4.5500	-23.012%	5	955	+9.890%
2026-08-19	6.3500	6.3500	5.9000	5.9100	-16.761%	37	959	-15.398%
2026-08-18	7.1000	7.1000	7.1000	7.1000	+26.335%	1	964	-29.577%
2026-08-17	5.6200	5.6200	5.5100	5.6200	-10.510%	9	963	-11.032%
2026-08-14	6.0600	6.2800	6.0500	6.2800	-2.484%	13	968	-20.382%
2026-08-12	6.4500	6.4500	6.4400	6.4400	-4.309%	96	958	-22.360%
2026-08-11	6.7300	6.7300	6.7300	6.7300	+4.341%	1	848	-25.706%
2026-08-10	7.5400	7.5600	6.3900	6.4500	-17.308%	21	847	-22.481%
2026-08-07	7.3900	7.9500	7.3900	7.8000	-10.550%	19	844	-35.897%
2026-08-05	8.8500	8.8500	8.6800	8.7200	-18.428%	39	847	-42.661%
2026-08-04	10.5000	10.6900	10.5000	10.6900	-9.789%	6	845	-53.227%
2026-08-03	12.9300	12.9300	11.7600	11.8500	-2.469%	14	840	-57.806%
2026-07-31	12.4500	12.4500	12.0300	12.1500	+9.955%	23	839	-58.848%
2026-07-30	11.7200	11.7200	11.0500	11.0500	-9.426%	13	821	-54.751%
2026-07-29	12.2000	12.2000	12.2000	12.2000	+6.550%	1	816	-59.016%
2026-07-24	11.4500	11.4500	11.4500	11.4500	-7.287%	2	815	-56.332%
2026-07-23	12.3500	12.3500	12.3500	12.3500	-7.698%	1	817	-59.514%
2026-07-20	13.0300	13.3800	13.0300	13.3800	-2.193%	18	821	-62.631%
2026-07-17	14.5700	14.5700	13.6800	13.6800	-2.006%	3	803	-63.450%
2026-07-16	13.9600	13.9600	13.9600	13.9600	+12.129%	1	800	-64.183%
2026-07-15	12.4500	12.4500	12.4500	12.4500	+10.177%	1	801	-59.839%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-8.279%	3	800	-55.752%
2026-07-13	11.9500	12.3200	11.9500	12.3200	+12.511%	2	797	-59.416%
2026-07-10	10.9400	10.9500	10.8500	10.9500	+1.671%	35	795	-54.338%
2026-07-09	10.7500	10.7700	10.7500	10.7700	-12.652%	42	808	-53.575%
2026-07-08	12.1200	12.5400	12.1200	12.3300	+15.234%	6	767	-59.448%
2026-07-07	9.7000	10.7000	9.7000	10.7000	+13.347%	9	767	-53.271%
2026-07-06	9.6900	9.9300	9.4000	9.4400	-15.488%	9	761	-47.034%
2026-07-01	11.0000	11.1700	11.0000	11.1700	-5.339%	5	760	-55.237%
2026-06-30	11.8000	11.8000	11.8000	11.8000	-6.498%	1	755	-57.627%
2026-06-29	12.5000	12.6200	12.5000	12.6200	+7.404%	5	754	-60.380%
2026-06-26	11.7500	11.7500	11.7500	11.7500	-6.672%	4	756	-57.447%
2026-06-25	13.0000	13.0000	12.5900	12.5900	-4.476%	3	752	-60.286%
2026-06-24	11.9300	14.0000	11.6600	13.1800	+31.800%	158	751	-62.064%
2026-06-23	9.6200	10.0000	9.5500	10.0000	+32.802%	63	806	-50.000%
2026-06-18	7.5200	7.5300	7.5100	7.5300	+5.315%	24	814	-33.599%
2026-06-17	5.4000	7.1500	5.2500	7.1500	+28.829%	97	814	-30.070%
2026-06-16	5.5000	5.5500	5.5000	5.5500	0.000%	27	814	-9.910%
2026-06-15	5.5800	5.6200	5.5000	5.5500	-40.065%	172	747	-9.910%
2026-06-11	9.2600	9.2600	9.2600	9.2600	+5.467%	3	747	-46.004%
2026-06-10	9.0500	9.0500	8.7500	8.7800	+5.150%	6	747	-43.052%
2026-06-09	8.0000	8.3500	8.0000	8.3500	+20.144%	2	764	-40.120%
2026-06-08	6.5500	7.0000	6.5500	6.9500	+0.579%	17	764	-28.058%
2026-06-05	5.5000	7.0000	5.5000	6.9100	+38.755%	184	771	-27.641%
2026-06-03	4.8800	4.9800	4.7000	4.9800	+17.176%	112	832	+0.402%
2026-06-02	4.1700	4.3000	4.1500	4.2500	-5.556%	15	796	+17.647%
2026-06-01	4.7000	4.7000	4.5000	4.5000	+2.273%	2	793	+11.111%
2026-05-29	4.5800	4.5800	4.2800	4.4000	-1.124%	3	792	+13.636%
2026-05-28	5.2200	5.2200	4.4500	4.4500	-7.292%	54	792	+12.360%
2026-05-27	5.0600	5.0600	4.8000	4.8000	+10.345%	20	788	+4.167%
2026-05-26	4.4500	4.4500	4.3500	4.3500	-9.186%	2	790	+14.943%
2026-05-21	5.3100	5.3100	4.7900	4.7900	-3.622%	4	792	+4.384%
2026-05-20	5.0000	5.0000	4.9700	4.9700	-15.043%	16	792	+0.604%
2026-05-19	6.2000	6.5500	5.6500	5.8500	+14.706%	69	791	-14.530%
2026-05-18	5.0900	5.1500	5.0900	5.1000	-5.556%	27	791	-1.961%
2026-05-15	5.7500	5.7500	5.4000	5.4000	+45.946%	98	791	-7.407%
2026-05-14	3.6800	3.7000	3.6800	3.7000	+6.628%	3	648	+35.135%
2026-05-13	3.5400	3.5400	3.4500	3.4700	-11.026%	21	645	+44.092%
2026-05-12	3.7800	3.9000	3.7800	3.9000	+2.632%	17	645	+28.205%
2026-05-11	3.7500	3.8000	3.7500	3.8000	-14.607%	12	645	+31.579%
2026-05-07	3.9800	4.4500	3.9800	4.4500	-4.711%	20	601	+12.360%
2026-05-06	4.7600	4.7600	4.6700	4.6700	-18.783%	4	591	+7.066%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-5.738%	1	591	-13.043%
2026-05-04	5.6700	6.1500	5.6700	6.1000	+22.000%	9	590	-18.033%
2026-05-01	5.0500	5.0500	5.0000	5.0000	-12.281%	2	588	0.000%
2026-04-30	5.7500	5.7500	5.7000	5.7000	-14.286%	2	588	-12.281%
2026-04-29	6.5500	6.6900	6.5500	6.6500	+4.724%	5	588	-24.812%
2026-04-28	6.3000	6.3500	6.3000	6.3500	+7.627%	2	585	-21.260%
2026-04-23	5.7500	5.9000	5.7500	5.9000	+11.321%	3	584	-15.254%
2026-04-22	5.2000	5.3000	5.2000	5.3000	-12.397%	2	581	-5.660%
2026-04-21	5.1000	6.0500	5.1000	6.0500	+19.802%	13	570	-17.355%
2026-04-20	5.0500	5.0500	5.0200	5.0500	-5.959%	3	570	-0.990%
2026-04-16	5.2700	5.3700	5.2700	5.3700	-6.609%	12	569	-6.890%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+1.411%	20	572	-13.043%
2026-04-14	5.6500	5.6700	5.6500	5.6700	-14.480%	7	568	-11.817%
2026-04-10	6.5500	6.6300	6.5500	6.6300	-6.882%	2	572	-24.585%
2026-04-09	7.6500	7.6500	6.9500	7.1200	-3.129%	6	572	-29.775%
2026-04-08	7.3500	7.3500	7.3500	7.3500	-19.672%	1	577	-31.973%
2026-04-02	10.0000	10.0500	9.1000	9.1500	+12.963%	105	480	-45.355%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-21.890%	1	480	-38.272%
2026-03-30	10.3700	10.3700	10.3700	10.3700	-3.084%	2	481	-51.784%
2026-03-27	10.7000	10.7000	10.7000	10.7000	+3.883%	4	479	-53.271%
2026-03-23	10.8500	10.8500	10.3000	10.3000	+4.569%	3	477	-51.456%
2026-03-20	9.8500	9.8500	9.8500	9.8500	+5.348%	1	477	-49.239%
2026-03-19	9.8500	9.8500	9.3000	9.3500	+31.876%	7	476	-46.524%
2026-03-18	7.0900	7.0900	7.0900	7.0900	+6.297%	3	472	-29.478%
2026-03-17	6.5300	6.7200	6.4200	6.6700	0.000%	42	469	-25.037%
2026-03-16	6.8400	6.8700	6.6500	6.6700	+5.538%	52	470	-25.037%
2026-03-11	6.4200	6.5700	6.3200	6.3200	-14.014%	6	527	-20.886%
2026-03-06	7.3500	7.3500	7.3500	7.3500	-2.649%	143	529	-31.973%
2026-03-04	7.5500	7.5500	7.5500	7.5500	+5.300%	2	453	-33.775%
2026-03-02	6.9700	7.1700	6.9700	7.1700	-22.065%	4	453	-30.265%
2026-02-23	7.4500	9.2000	7.4500	9.2000	+20.261%	9	451	-45.652%
2026-02-18	7.6500	7.6500	7.6500	7.6500	+1.325%	2	451	-34.641%
2026-02-13	7.6000	7.6000	7.5500	7.5500	-12.107%	16	439	-33.775%
2026-02-12	8.5900	8.5900	8.5900	8.5900	+16.871%	2	439	-41.793%
2026-02-11	7.3500	7.3500	7.3500	7.3500	+103.039%	4	439	-31.973%
2026-01-28	3.6000	3.7800	3.6000	3.6200	-3.467%	14	439	+38.122%
2026-01-26	3.4000	3.7500	3.4000	3.7500	-1.316%	5	440	+33.333%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-5.000%	100	442	+31.579%
2026-01-22	4.4900	4.4900	4.0000	4.0000	-18.534%	8	343	+25.000%
2026-01-20	4.9100	4.9100	4.9100	4.9100	-7.358%	20	338	+1.833%
2026-01-15	5.2900	5.3000	5.2900	5.3000	-4.505%	4	346	-5.660%
2026-01-14	5.5500	5.5500	5.5500	5.5500	-4.145%	94	346	-9.910%
2026-01-13	5.5800	5.7900	5.5800	5.7900	-5.854%	23	252	-13.644%
2026-01-12	6.1500	6.1500	6.1500	6.1500	-21.456%	38	233	-18.699%
2026-01-05	7.8300	7.8300	7.8300	7.8300	-13.956%	1	234	-36.143%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-8.266%	1	234	-45.055%
2025-12-31	9.9200	9.9200	9.9200	9.9200	+16.706%	1	232	-49.597%
2025-12-26	8.6000	8.6000	8.5000	8.5000	-9.574%	179	232	-41.176%
2025-12-23	9.7000	9.7000	9.3600	9.4000	-3.787%	40	55	-46.809%
2025-12-22	9.6200	9.7700	9.6200	9.7700	-11.020%	6	16	-48.823%
2025-12-18	10.9800	10.9800	10.9800	10.9800	0.000%	10	10	-54.463%