Dark

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

EOD

Jul 30, 2026

11.05-9.426%(-1.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.7200	11.7200	11.0500	11.0500	-9.426%	13	821	0.000%
2026-07-29	12.2000	12.2000	12.2000	12.2000	+6.550%	1	816	-9.426%
2026-07-24	11.4500	11.4500	11.4500	11.4500	-7.287%	2	815	-3.493%
2026-07-23	12.3500	12.3500	12.3500	12.3500	-7.698%	1	817	-10.526%
2026-07-20	13.0300	13.3800	13.0300	13.3800	-2.193%	18	821	-17.414%
2026-07-17	14.5700	14.5700	13.6800	13.6800	-2.006%	3	803	-19.225%
2026-07-16	13.9600	13.9600	13.9600	13.9600	+12.129%	1	800	-20.845%
2026-07-15	12.4500	12.4500	12.4500	12.4500	+10.177%	1	801	-11.245%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-8.279%	3	800	-2.212%
2026-07-13	11.9500	12.3200	11.9500	12.3200	+12.511%	2	797	-10.308%
2026-07-10	10.9400	10.9500	10.8500	10.9500	+1.671%	35	795	+0.913%
2026-07-09	10.7500	10.7700	10.7500	10.7700	-12.652%	42	808	+2.600%
2026-07-08	12.1200	12.5400	12.1200	12.3300	+15.234%	6	767	-10.381%
2026-07-07	9.7000	10.7000	9.7000	10.7000	+13.347%	9	767	+3.271%
2026-07-06	9.6900	9.9300	9.4000	9.4400	-15.488%	9	761	+17.055%
2026-07-01	11.0000	11.1700	11.0000	11.1700	-5.339%	5	760	-1.074%
2026-06-30	11.8000	11.8000	11.8000	11.8000	-6.498%	1	755	-6.356%
2026-06-29	12.5000	12.6200	12.5000	12.6200	+7.404%	5	754	-12.441%
2026-06-26	11.7500	11.7500	11.7500	11.7500	-6.672%	4	756	-5.957%
2026-06-25	13.0000	13.0000	12.5900	12.5900	-4.476%	3	752	-12.232%
2026-06-24	11.9300	14.0000	11.6600	13.1800	+31.800%	158	751	-16.161%
2026-06-23	9.6200	10.0000	9.5500	10.0000	+32.802%	63	806	+10.500%
2026-06-18	7.5200	7.5300	7.5100	7.5300	+5.315%	24	814	+46.746%
2026-06-17	5.4000	7.1500	5.2500	7.1500	+28.829%	97	814	+54.545%
2026-06-16	5.5000	5.5500	5.5000	5.5500	0.000%	27	814	+99.099%
2026-06-15	5.5800	5.6200	5.5000	5.5500	-40.065%	172	747	+99.099%
2026-06-11	9.2600	9.2600	9.2600	9.2600	+5.467%	3	747	+19.330%
2026-06-10	9.0500	9.0500	8.7500	8.7800	+5.150%	6	747	+25.854%
2026-06-09	8.0000	8.3500	8.0000	8.3500	+20.144%	2	764	+32.335%
2026-06-08	6.5500	7.0000	6.5500	6.9500	+0.579%	17	764	+58.993%
2026-06-05	5.5000	7.0000	5.5000	6.9100	+38.755%	184	771	+59.913%
2026-06-03	4.8800	4.9800	4.7000	4.9800	+17.176%	112	832	+121.888%
2026-06-02	4.1700	4.3000	4.1500	4.2500	-5.556%	15	796	+160.000%
2026-06-01	4.7000	4.7000	4.5000	4.5000	+2.273%	2	793	+145.556%
2026-05-29	4.5800	4.5800	4.2800	4.4000	-1.124%	3	792	+151.136%
2026-05-28	5.2200	5.2200	4.4500	4.4500	-7.292%	54	792	+148.315%
2026-05-27	5.0600	5.0600	4.8000	4.8000	+10.345%	20	788	+130.208%
2026-05-26	4.4500	4.4500	4.3500	4.3500	-9.186%	2	790	+154.023%
2026-05-21	5.3100	5.3100	4.7900	4.7900	-3.622%	4	792	+130.689%
2026-05-20	5.0000	5.0000	4.9700	4.9700	-15.043%	16	792	+122.334%
2026-05-19	6.2000	6.5500	5.6500	5.8500	+14.706%	69	791	+88.889%
2026-05-18	5.0900	5.1500	5.0900	5.1000	-5.556%	27	791	+116.667%
2026-05-15	5.7500	5.7500	5.4000	5.4000	+45.946%	98	791	+104.630%
2026-05-14	3.6800	3.7000	3.6800	3.7000	+6.628%	3	648	+198.649%
2026-05-13	3.5400	3.5400	3.4500	3.4700	-11.026%	21	645	+218.444%
2026-05-12	3.7800	3.9000	3.7800	3.9000	+2.632%	17	645	+183.333%
2026-05-11	3.7500	3.8000	3.7500	3.8000	-14.607%	12	645	+190.789%
2026-05-07	3.9800	4.4500	3.9800	4.4500	-4.711%	20	601	+148.315%
2026-05-06	4.7600	4.7600	4.6700	4.6700	-18.783%	4	591	+136.617%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-5.738%	1	591	+92.174%
2026-05-04	5.6700	6.1500	5.6700	6.1000	+22.000%	9	590	+81.148%
2026-05-01	5.0500	5.0500	5.0000	5.0000	-12.281%	2	588	+121.000%
2026-04-30	5.7500	5.7500	5.7000	5.7000	-14.286%	2	588	+93.860%
2026-04-29	6.5500	6.6900	6.5500	6.6500	+4.724%	5	588	+66.165%
2026-04-28	6.3000	6.3500	6.3000	6.3500	+7.627%	2	585	+74.016%
2026-04-23	5.7500	5.9000	5.7500	5.9000	+11.321%	3	584	+87.288%
2026-04-22	5.2000	5.3000	5.2000	5.3000	-12.397%	2	581	+108.491%
2026-04-21	5.1000	6.0500	5.1000	6.0500	+19.802%	13	570	+82.645%
2026-04-20	5.0500	5.0500	5.0200	5.0500	-5.959%	3	570	+118.812%
2026-04-16	5.2700	5.3700	5.2700	5.3700	-6.609%	12	569	+105.773%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+1.411%	20	572	+92.174%
2026-04-14	5.6500	5.6700	5.6500	5.6700	-14.480%	7	568	+94.885%
2026-04-10	6.5500	6.6300	6.5500	6.6300	-6.882%	2	572	+66.667%
2026-04-09	7.6500	7.6500	6.9500	7.1200	-3.129%	6	572	+55.197%
2026-04-08	7.3500	7.3500	7.3500	7.3500	-19.672%	1	577	+50.340%
2026-04-02	10.0000	10.0500	9.1000	9.1500	+12.963%	105	480	+20.765%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-21.890%	1	480	+36.420%
2026-03-30	10.3700	10.3700	10.3700	10.3700	-3.084%	2	481	+6.557%
2026-03-27	10.7000	10.7000	10.7000	10.7000	+3.883%	4	479	+3.271%
2026-03-23	10.8500	10.8500	10.3000	10.3000	+4.569%	3	477	+7.282%
2026-03-20	9.8500	9.8500	9.8500	9.8500	+5.348%	1	477	+12.183%
2026-03-19	9.8500	9.8500	9.3000	9.3500	+31.876%	7	476	+18.182%
2026-03-18	7.0900	7.0900	7.0900	7.0900	+6.297%	3	472	+55.853%
2026-03-17	6.5300	6.7200	6.4200	6.6700	0.000%	42	469	+65.667%
2026-03-16	6.8400	6.8700	6.6500	6.6700	+5.538%	52	470	+65.667%
2026-03-11	6.4200	6.5700	6.3200	6.3200	-14.014%	6	527	+74.842%
2026-03-06	7.3500	7.3500	7.3500	7.3500	-2.649%	143	529	+50.340%
2026-03-04	7.5500	7.5500	7.5500	7.5500	+5.300%	2	453	+46.358%
2026-03-02	6.9700	7.1700	6.9700	7.1700	-22.065%	4	453	+54.114%
2026-02-23	7.4500	9.2000	7.4500	9.2000	+20.261%	9	451	+20.109%
2026-02-18	7.6500	7.6500	7.6500	7.6500	+1.325%	2	451	+44.444%
2026-02-13	7.6000	7.6000	7.5500	7.5500	-12.107%	16	439	+46.358%
2026-02-12	8.5900	8.5900	8.5900	8.5900	+16.871%	2	439	+28.638%
2026-02-11	7.3500	7.3500	7.3500	7.3500	+103.039%	4	439	+50.340%
2026-01-28	3.6000	3.7800	3.6000	3.6200	-3.467%	14	439	+205.249%
2026-01-26	3.4000	3.7500	3.4000	3.7500	-1.316%	5	440	+194.667%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-5.000%	100	442	+190.789%
2026-01-22	4.4900	4.4900	4.0000	4.0000	-18.534%	8	343	+176.250%
2026-01-20	4.9100	4.9100	4.9100	4.9100	-7.358%	20	338	+125.051%
2026-01-15	5.2900	5.3000	5.2900	5.3000	-4.505%	4	346	+108.491%
2026-01-14	5.5500	5.5500	5.5500	5.5500	-4.145%	94	346	+99.099%
2026-01-13	5.5800	5.7900	5.5800	5.7900	-5.854%	23	252	+90.846%
2026-01-12	6.1500	6.1500	6.1500	6.1500	-21.456%	38	233	+79.675%
2026-01-05	7.8300	7.8300	7.8300	7.8300	-13.956%	1	234	+41.124%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-8.266%	1	234	+21.429%
2025-12-31	9.9200	9.9200	9.9200	9.9200	+16.706%	1	232	+11.391%
2025-12-26	8.6000	8.6000	8.5000	8.5000	-9.574%	179	232	+30.000%
2025-12-23	9.7000	9.7000	9.3600	9.4000	-3.787%	40	55	+17.553%
2025-12-22	9.6200	9.7700	9.6200	9.7700	-11.020%	6	16	+13.101%
2025-12-18	10.9800	10.9800	10.9800	10.9800	0.000%	10	10	+0.638%