Dark

SLV20260918P65
SLV Sep 18 2026 65.00 Put (SLV260918P00065000)
option OPRA

Expired

Sep 17, 2026

6.03-25.464%(-2.06)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9700	6.0400	5.4600	6.0300	-25.464%	89	8,668	0.000%
2026-09-16	6.7500	8.5600	6.6000	8.0900	+8.300%	45	18,258	-25.464%
2026-09-15	7.5600	8.0600	7.3800	7.4700	-8.456%	95	18,376	-19.277%
2026-09-14	8.2400	8.4000	7.5300	8.1600	+16.571%	69	18,460	-26.103%
2026-09-11	6.4500	7.0000	6.3000	7.0000	-7.652%	156	18,493	-13.857%
2026-09-10	6.9500	7.6400	6.7200	7.5800	+62.313%	64	18,619	-20.449%
2026-09-09	4.4500	4.9900	4.1800	4.6700	-20.847%	47	18,636	+29.122%
2026-09-08	5.4200	5.9000	5.2600	5.9000	+7.273%	121	18,644	+2.203%
2026-09-04	6.1900	6.2100	5.5000	5.5000	+5.163%	132	18,727	+9.636%
2026-09-03	5.6300	5.8200	4.9200	5.2300	-18.409%	104	18,727	+15.296%
2026-09-02	6.5200	6.6900	6.2000	6.4100	-13.261%	194	18,772	-5.928%
2026-09-01	6.8300	7.3900	6.5600	7.3900	+34.364%	400	19,133	-18.403%
2026-08-31	5.5900	5.8300	5.5000	5.5000	-4.348%	34	19,272	+9.636%
2026-08-28	3.4600	5.9700	3.3400	5.7500	+41.975%	39	19,289	+4.870%
2026-08-27	4.9300	4.9300	4.0000	4.0500	-15.272%	38	19,316	+48.889%
2026-08-26	4.6900	4.9200	4.6500	4.7800	+7.416%	28	19,303	+26.151%
2026-08-25	5.2500	5.2500	4.2500	4.4500	-6.709%	69	19,323	+35.506%
2026-08-24	4.3000	4.8300	4.3000	4.7700	+9.655%	105	19,351	+26.415%
2026-08-21	4.3200	4.6900	4.2000	4.3500	-18.539%	174	19,351	+38.621%
2026-08-20	5.6700	5.6700	4.9600	5.3400	-16.038%	201	19,316	+12.921%
2026-08-19	6.8200	6.8200	6.3600	6.3600	-21.675%	47	19,317	-5.189%
2026-08-18	8.0000	8.1200	7.0000	8.1200	+23.030%	7	19,363	-25.739%
2026-08-17	6.9400	7.0000	6.2000	6.6000	-10.204%	98	19,364	-8.636%
2026-08-14	7.2000	7.3500	6.9300	7.3500	-1.606%	126	19,397	-17.959%
2026-08-13	7.4600	7.4700	7.4600	7.4700	+3.894%	2	19,483	-19.277%
2026-08-12	6.8700	7.4200	6.7200	7.1900	-8.524%	17	19,482	-16.134%
2026-08-11	7.5400	7.8600	7.5300	7.8600	+8.264%	28	19,479	-23.282%
2026-08-10	8.2500	8.4500	7.0900	7.2600	-14.988%	159	19,461	-16.942%
2026-08-07	8.2800	8.6800	8.2800	8.5400	-15.779%	17	19,331	-29.391%
2026-08-06	10.1200	10.1500	10.1000	10.1400	+3.787%	19	19,329	-40.533%
2026-08-05	9.9100	10.0200	9.4000	9.7700	-15.921%	78	19,318	-38.280%
2026-08-04	11.4700	11.7000	11.3500	11.6200	-9.219%	31	19,296	-48.107%
2026-08-03	13.0400	13.0400	12.8000	12.8000	-1.538%	3	19,276	-52.891%
2026-07-31	13.6500	13.6500	13.0000	13.0000	+5.263%	117	19,277	-53.615%
2026-07-30	13.0200	13.0200	12.2500	12.3500	-2.372%	45	19,223	-51.174%
2026-07-29	13.7000	13.8700	12.1000	12.6500	-6.157%	34	19,214	-52.332%
2026-07-28	13.5000	13.5000	13.4800	13.4800	+7.840%	2	19,200	-55.267%
2026-07-27	12.2900	12.7500	12.2900	12.5000	-1.497%	33	19,199	-51.760%
2026-07-24	12.8200	12.8200	12.4000	12.6900	-5.086%	3	19,186	-52.482%
2026-07-23	13.3900	13.5000	13.2500	13.3700	+14.274%	108	19,184	-54.899%
2026-07-22	11.8500	11.8500	11.3000	11.7000	-5.109%	25	19,177	-48.462%
2026-07-21	12.5900	12.6700	12.1900	12.3300	-13.595%	93	19,181	-51.095%
2026-07-20	14.1800	14.2700	13.9100	14.2700	-1.924%	16	19,140	-57.744%
2026-07-17	15.5000	15.5000	14.5500	14.5500	-3.322%	27	19,141	-58.557%
2026-07-16	14.5600	15.0900	14.5600	15.0500	+12.565%	69	19,139	-59.934%
2026-07-15	12.9000	13.7900	12.8700	13.3700	+7.131%	46	19,120	-54.899%
2026-07-14	12.0900	12.5000	12.0900	12.4800	-8.168%	28	19,115	-51.683%
2026-07-13	12.8300	13.5900	12.8300	13.5900	+14.684%	204	19,095	-55.629%
2026-07-10	11.9200	11.9600	11.7500	11.8500	+1.455%	46	19,097	-49.114%
2026-07-09	11.6500	11.6800	11.3700	11.6800	-10.567%	14	19,091	-48.373%
2026-07-08	13.0000	13.8500	12.9800	13.0600	+8.833%	61	19,080	-53.828%
2026-07-07	11.0900	12.0000	11.0100	12.0000	+15.942%	17	19,077	-49.750%
2026-07-06	10.5600	10.5600	10.3500	10.3500	-7.424%	77	19,070	-41.739%
2026-07-02	11.0600	11.1800	11.0600	11.1800	-4.851%	3	19,018	-46.064%
2026-07-01	11.5200	11.7500	11.5200	11.7500	-6.225%	5	19,018	-48.681%
2026-06-30	11.9700	12.5300	11.9700	12.5300	-5.648%	27	19,013	-51.875%
2026-06-29	13.2700	13.6100	13.2700	13.2800	+5.732%	162	19,008	-54.593%
2026-06-26	13.4800	13.4800	12.5600	12.5600	-6.617%	5	18,922	-51.990%
2026-06-25	13.9000	13.9000	13.1500	13.4500	-4.947%	34	18,931	-55.167%
2026-06-24	12.8900	15.1000	12.3700	14.1500	+31.506%	152	18,954	-57.385%
2026-06-23	10.4200	10.8300	10.3500	10.7600	+24.393%	64	18,971	-43.959%
2026-06-22	8.0900	8.6800	8.0500	8.6500	+2.976%	22	18,976	-30.289%
2026-06-18	8.0000	8.6000	8.0000	8.4000	+31.250%	13	16,730	-28.214%
2026-06-17	6.1700	6.8700	5.7200	6.4000	+4.918%	3,427	16,730	-5.781%
2026-06-16	6.2000	6.2000	6.0800	6.1000	-4.239%	4,527	16,730	-1.148%
2026-06-15	6.0800	6.3700	6.0400	6.3700	-16.949%	272	12,176	-5.338%
2026-06-12	8.0500	8.0500	7.6700	7.6700	-6.691%	8	12,176	-21.382%
2026-06-11	10.0400	10.2000	8.2200	8.2200	-19.333%	20	12,176	-26.642%
2026-06-10	9.1900	10.1900	9.1900	10.1900	+14.494%	71	12,172	-40.824%
2026-06-09	8.0000	9.5000	8.0000	8.9000	+20.108%	47	12,174	-32.247%
2026-06-08	7.2000	7.5500	7.2000	7.4100	-2.628%	89	12,145	-18.623%
2026-06-05	5.2500	7.6300	5.2500	7.6100	+49.509%	307	12,124	-20.762%
2026-06-04	4.9500	5.0900	4.8000	5.0900	-7.455%	17	12,132	+18.468%
2026-06-03	5.0700	5.5000	5.0700	5.5000	+13.402%	62	12,126	+9.636%
2026-06-02	4.5600	4.8500	4.5500	4.8500	-2.414%	45	12,127	+24.330%
2026-06-01	5.1500	5.4000	4.8900	4.9700	+3.112%	238	12,130	+21.328%
2026-05-29	5.1400	5.1400	4.6500	4.8200	-2.231%	12	12,166	+25.104%
2026-05-28	5.6900	5.7500	4.8400	4.9300	-6.095%	303	12,160	+22.312%
2026-05-27	5.5500	5.6000	5.2500	5.2500	+9.375%	91	12,042	+14.857%
2026-05-26	4.9500	5.0300	4.8000	4.8000	-9.774%	27	12,030	+25.625%
2026-05-22	5.3500	5.5000	5.2000	5.3200	+1.333%	17	12,022	+13.346%
2026-05-21	5.8500	5.8500	5.1300	5.2500	-4.891%	41	12,020	+14.857%
2026-05-20	5.9900	5.9900	5.4600	5.5200	-11.680%	15	12,020	+9.239%
2026-05-19	6.8000	7.0600	6.1800	6.2500	+12.613%	45	12,010	-3.520%
2026-05-18	5.5500	5.7700	5.5500	5.5500	-7.500%	28	12,010	+8.649%
2026-05-15	5.7000	6.2800	5.7000	6.0000	+44.231%	104	12,010	+0.500%
2026-05-14	4.0000	4.1600	3.9300	4.1600	+8.052%	66	11,945	+44.952%
2026-05-13	3.8500	3.8500	3.7500	3.8500	-2.532%	24	11,902	+56.623%
2026-05-12	4.2500	4.3500	3.9500	3.9500	-4.126%	11	11,902	+52.658%
2026-05-11	4.1000	4.1500	3.9900	4.1200	-11.777%	185	11,902	+46.359%
2026-05-08	4.5000	4.6700	4.5000	4.6700	-3.711%	25	11,884	+29.122%
2026-05-07	4.4600	4.8500	4.3500	4.8500	-4.902%	148	11,905	+24.330%
2026-05-06	5.3000	5.3000	5.0800	5.1000	-20.063%	163	11,848	+18.235%
2026-05-05	6.2900	6.3900	6.2900	6.3800	-4.060%	56	11,875	-5.486%
2026-05-04	6.3500	6.7000	5.9500	6.6500	+19.820%	180	11,876	-9.323%
2026-05-01	5.4000	5.6000	5.4000	5.5500	-11.200%	48	11,718	+8.649%
2026-04-30	6.3300	6.4700	6.2400	6.2500	-14.384%	26	11,718	-3.520%
2026-04-29	7.1000	7.3000	6.9500	7.3000	+11.792%	97	11,712	-17.397%
2026-04-28	7.0300	7.0300	6.4800	6.5300	+10.491%	156	11,661	-7.657%
2026-04-27	6.2800	6.2800	5.9100	5.9100	-1.990%	4,256	11,650	+2.030%
2026-04-24	6.2600	6.2600	6.0000	6.0300	-5.781%	32	7,649	0.000%
2026-04-23	6.2000	6.4000	6.2000	6.4000	+10.727%	3	7,646	-5.781%
2026-04-22	5.6500	5.7800	5.6500	5.7800	-11.756%	254	7,675	+4.325%
2026-04-21	5.8500	6.5500	5.8500	6.5500	+21.974%	177	7,578	-7.939%
2026-04-20	5.3700	5.5000	5.3500	5.3700	+6.126%	21	7,578	+12.291%
2026-04-17	5.0700	5.0700	4.8900	5.0600	-15.667%	21	7,573	+19.170%
2026-04-16	6.0700	6.0700	5.9200	6.0000	+0.671%	6	7,570	+0.500%
2026-04-15	5.8700	6.0000	5.8700	5.9600	-4.180%	68	7,570	+1.174%
2026-04-14	6.1800	6.2200	6.0800	6.2200	-14.207%	9	7,552	-3.055%
2026-04-13	7.7500	7.8500	7.2500	7.2500	+1.969%	36	7,552	-16.828%
2026-04-10	7.4500	7.4500	7.0800	7.1100	-6.201%	39	7,475	-15.190%
2026-04-09	7.9500	7.9500	7.4000	7.5800	-10.824%	20	7,467	-20.449%
2026-04-08	7.9000	8.6300	7.7300	8.5000	-9.574%	67	7,465	-29.059%
2026-04-07	10.2000	10.3000	9.3800	9.4000	-2.388%	64	7,447	-35.851%
2026-04-02	10.7700	10.7700	9.6300	9.6300	+11.717%	130	7,337	-37.383%
2026-04-01	9.1100	9.1100	8.6200	8.6200	-6.304%	8	7,337	-30.046%
2026-03-31	9.9000	9.9000	9.1000	9.2000	-18.584%	32	7,338	-34.457%
2026-03-30	11.0500	11.3000	10.9000	11.3000	-1.739%	67	7,334	-46.637%
2026-03-27	11.4000	11.5000	11.4000	11.5000	-6.504%	40	7,397	-47.565%
2026-03-26	11.5500	12.3000	11.3400	12.3000	+21.182%	36	7,417	-50.976%
2026-03-25	9.7600	10.4000	9.7600	10.1500	-13.248%	21	7,384	-40.591%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+2.993%	5	7,392	-48.462%
2026-03-23	11.5200	11.8500	11.1000	11.3600	+0.265%	90	7,397	-46.919%
2026-03-20	9.6000	11.4000	9.5500	11.3300	+23.152%	34	7,443	-46.778%
2026-03-19	11.4400	11.4700	9.2000	9.2000	+15.000%	533	7,430	-34.457%
2026-03-18	7.6000	8.0000	7.6000	8.0000	+8.844%	5,040	7,369	-24.625%
2026-03-17	7.1900	7.3500	7.1900	7.3500	-0.407%	5	2,364	-17.959%
2026-03-16	7.2700	7.3800	7.2700	7.3800	-4.528%	6	2,359	-18.293%
2026-03-13	6.9700	7.9400	6.9700	7.7300	+10.904%	13	2,359	-21.992%
2026-03-12	6.9200	7.0000	6.9200	6.9700	-1.135%	5	2,355	-13.486%
2026-03-11	6.8700	7.0700	6.8700	7.0500	+6.818%	8	2,356	-14.468%
2026-03-10	6.2800	6.6000	6.2800	6.6000	-2.511%	12	2,356	-8.636%
2026-03-09	7.0700	7.0700	6.7700	6.7700	-9.733%	2	2,354	-10.931%
2026-03-06	7.3500	7.5000	7.3500	7.5000	-7.063%	11	2,361	-19.600%
2026-03-04	8.2000	8.2300	8.0700	8.0700	-8.295%	16	2,372	-25.279%
2026-03-03	9.6700	9.7500	8.5700	8.8000	+22.222%	18	2,378	-31.477%
2026-03-02	7.6000	7.7700	7.2000	7.2000	+3.300%	3	2,367	-16.250%
2026-02-27	7.4000	7.4000	6.9700	6.9700	-10.296%	188	2,367	-13.486%
2026-02-26	7.9500	7.9500	7.7700	7.7700	+4.717%	5	2,336	-22.394%
2026-02-25	7.5900	7.5900	7.4000	7.4200	-16.629%	57	2,308	-18.733%
2026-02-24	8.9000	8.9000	8.9000	8.9000	-3.261%	550	2,308	-32.247%
2026-02-23	8.6000	9.7000	8.6000	9.2000	+9.524%	73	2,858	-34.457%
2026-02-20	8.1000	8.9000	8.1000	8.4000	-2.552%	58	2,857	-28.214%
2026-02-19	8.6200	8.6200	8.6200	8.6200	+0.937%	2	2,804	-30.046%
2026-02-18	8.3200	8.6500	8.3200	8.5400	-7.775%	8	2,802	-29.391%
2026-02-17	9.0300	9.7100	9.0300	9.2600	+19.330%	142	2,797	-34.881%
2026-02-13	8.2100	8.2300	7.7600	7.7600	-17.447%	12	2,791	-22.294%
2026-02-12	7.4000	9.4000	7.4000	9.4000	+6.215%	36	2,791	-35.851%
2026-02-10	8.8300	8.8500	8.8300	8.8500	+3.509%	6	2,778	-31.864%
2026-02-09	8.6600	9.1100	8.5000	8.5500	-15.179%	157	2,774	-29.474%
2026-02-06	10.5000	10.5000	9.9500	10.0800	-8.364%	67	2,772	-40.179%
2026-02-05	10.0500	11.2500	9.8000	11.0000	+51.724%	63	2,773	-45.182%
2026-02-04	7.1600	7.9700	7.1500	7.2500	-10.494%	165	2,802	-16.828%
2026-02-03	6.9500	8.2500	6.9000	8.1000	-2.527%	380	2,833	-25.556%
2026-02-02	8.9000	9.6000	7.9500	8.3100	-0.479%	1,377	2,457	-27.437%
2026-01-30	5.8500	10.1500	5.8500	8.3500	+93.735%	177	1,923	-27.784%
2026-01-29	4.7000	4.7000	4.3100	4.3100	+9.114%	6	1,942	+39.907%
2026-01-28	4.0300	4.0300	3.9500	3.9500	-1.496%	9	1,945	+52.658%
2026-01-27	4.4000	4.4000	4.0100	4.0100	-1.232%	61	1,945	+50.374%
2026-01-26	3.8000	4.5000	3.8000	4.0600	+0.247%	88	1,921	+48.522%
2026-01-23	4.0600	4.0800	4.0000	4.0500	-10.989%	19	1,914	+48.889%
2026-01-22	4.6500	4.6500	4.5500	4.5500	-17.273%	615	1,902	+32.527%
2026-01-21	5.0000	5.5000	5.0000	5.5000	+6.383%	59	1,354	+9.636%
2026-01-20	5.1500	5.3000	5.1000	5.1700	-21.069%	85	1,394	+16.634%
2026-01-16	6.3500	6.7700	6.3500	6.5500	+14.912%	15	1,416	-7.939%
2026-01-15	6.3500	6.4900	5.5500	5.7000	0.000%	177	1,416	+5.789%
2026-01-14	5.8500	5.9700	5.7000	5.7000	-7.317%	16	1,358	+5.789%
2026-01-13	6.0000	6.3600	5.9500	6.1500	-4.651%	28	1,355	-1.951%
2026-01-12	6.5800	6.6000	6.4500	6.4500	-12.838%	12	1,353	-6.512%
2026-01-09	7.8000	7.9000	7.4000	7.4000	-8.979%	62	1,350	-18.514%
2026-01-08	8.5800	8.5800	8.1200	8.1300	+4.499%	19	1,374	-25.830%
2026-01-07	8.7000	8.7000	7.7400	7.7800	+2.100%	1,179	1,368	-22.494%
2026-01-06	7.7000	7.7800	7.4500	7.6200	-11.085%	59	569	-20.866%
2026-01-05	8.2000	8.5700	8.2000	8.5700	-11.649%	2	565	-29.638%
2026-01-02	9.7500	9.7500	9.7000	9.7000	-2.513%	4	563	-37.835%
2025-12-31	9.7500	9.9500	9.7500	9.9500	+14.368%	6	560	-39.397%
2025-12-30	8.8500	8.8500	8.5600	8.7000	-11.224%	8	560	-30.690%
2025-12-29	10.6800	10.7300	9.8000	9.8000	+10.734%	140	559	-38.469%
2025-12-26	9.1500	9.1500	8.8500	8.8500	-9.509%	84	458	-31.864%
2025-12-24	9.7500	9.8500	9.7500	9.7800	+0.617%	34	395	-38.344%
2025-12-23	9.7200	9.7200	9.7200	9.7200	-6.718%	1	395	-37.963%
2025-12-22	10.2500	10.4200	10.2500	10.4200	-10.404%	6	395	-42.131%
2025-12-18	11.6300	11.6300	11.6300	11.6300	-20.614%	10	391	-48.151%
2025-12-09	14.9500	14.9500	14.6500	14.6500	-9.568%	41	381	-58.840%
2025-12-01	16.2000	16.2000	16.2000	16.2000	-6.897%	10	420	-62.778%
2025-11-28	17.4000	17.4000	17.4000	17.4000	-9.751%	10	410	-65.345%
2025-11-26	19.2800	19.2800	19.2800	19.2800	-2.872%	12	412	-68.724%
2025-11-20	19.8500	19.8500	19.8500	19.8500	-2.217%	1	412	-69.622%
2025-11-18	20.3000	20.3000	20.3000	20.3000	+2.319%	10	411	-70.296%
2025-11-14	19.8400	19.8400	19.8400	19.8400	-2.840%	12	421	-69.607%
2025-11-10	20.6000	20.6000	20.4200	20.4200	-5.023%	30	410	-70.470%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-2.715%	10	380	-71.953%
2025-11-06	22.1000	22.1000	22.1000	22.1000	-2.643%	10	380	-72.715%
2025-11-04	22.9000	22.9000	22.7000	22.7000	+4.368%	20	409	-73.436%
2025-10-31	21.7500	21.7500	21.7500	21.7500	-5.435%	10	419	-72.276%
2025-10-27	23.4000	23.4000	23.0000	23.0000	+3.837%	70	370	-73.783%
2025-10-21	22.8000	22.8000	22.1500	22.1500	+9.926%	50	370	-72.777%
2025-10-20	20.1500	20.1500	20.1500	20.1500	+6.332%	10	379	-70.074%
2025-10-16	19.3000	19.3000	18.9500	18.9500	-5.250%	360	369	-68.179%
2025-10-15	19.7000	20.0000	19.7000	20.0000	-4.031%	11	11	-69.850%
2025-10-13	20.8400	20.8400	20.8400	20.8400	-1.652%	1	2	-71.065%
2025-10-09	20.6000	21.1900	20.6000	21.1900	0.000%	2	1	-71.543%