Dark

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

EOD

Jul 30, 2026

12.35-2.372%(-0.30)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.0200	13.0200	12.2500	12.3500	-2.372%	45	19,223	0.000%
2026-07-29	13.7000	13.8700	12.1000	12.6500	-6.157%	34	19,214	-2.372%
2026-07-28	13.5000	13.5000	13.4800	13.4800	+7.840%	2	19,200	-8.383%
2026-07-27	12.2900	12.7500	12.2900	12.5000	-1.497%	33	19,199	-1.200%
2026-07-24	12.8200	12.8200	12.4000	12.6900	-5.086%	3	19,186	-2.679%
2026-07-23	13.3900	13.5000	13.2500	13.3700	+14.274%	108	19,184	-7.629%
2026-07-22	11.8500	11.8500	11.3000	11.7000	-5.109%	25	19,177	+5.556%
2026-07-21	12.5900	12.6700	12.1900	12.3300	-13.595%	93	19,181	+0.162%
2026-07-20	14.1800	14.2700	13.9100	14.2700	-1.924%	16	19,140	-13.455%
2026-07-17	15.5000	15.5000	14.5500	14.5500	-3.322%	27	19,141	-15.120%
2026-07-16	14.5600	15.0900	14.5600	15.0500	+12.565%	69	19,139	-17.940%
2026-07-15	12.9000	13.7900	12.8700	13.3700	+7.131%	46	19,120	-7.629%
2026-07-14	12.0900	12.5000	12.0900	12.4800	-8.168%	28	19,115	-1.042%
2026-07-13	12.8300	13.5900	12.8300	13.5900	+14.684%	204	19,095	-9.124%
2026-07-10	11.9200	11.9600	11.7500	11.8500	+1.455%	46	19,097	+4.219%
2026-07-09	11.6500	11.6800	11.3700	11.6800	-10.567%	14	19,091	+5.736%
2026-07-08	13.0000	13.8500	12.9800	13.0600	+8.833%	61	19,080	-5.436%
2026-07-07	11.0900	12.0000	11.0100	12.0000	+15.942%	17	19,077	+2.917%
2026-07-06	10.5600	10.5600	10.3500	10.3500	-7.424%	77	19,070	+19.324%
2026-07-02	11.0600	11.1800	11.0600	11.1800	-4.851%	3	19,018	+10.465%
2026-07-01	11.5200	11.7500	11.5200	11.7500	-6.225%	5	19,018	+5.106%
2026-06-30	11.9700	12.5300	11.9700	12.5300	-5.648%	27	19,013	-1.437%
2026-06-29	13.2700	13.6100	13.2700	13.2800	+5.732%	162	19,008	-7.003%
2026-06-26	13.4800	13.4800	12.5600	12.5600	-6.617%	5	18,922	-1.672%
2026-06-25	13.9000	13.9000	13.1500	13.4500	-4.947%	34	18,931	-8.178%
2026-06-24	12.8900	15.1000	12.3700	14.1500	+31.506%	152	18,954	-12.721%
2026-06-23	10.4200	10.8300	10.3500	10.7600	+24.393%	64	18,971	+14.777%
2026-06-22	8.0900	8.6800	8.0500	8.6500	+2.976%	22	18,976	+42.775%
2026-06-18	8.0000	8.6000	8.0000	8.4000	+31.250%	13	16,730	+47.024%
2026-06-17	6.1700	6.8700	5.7200	6.4000	+4.918%	3,427	16,730	+92.969%
2026-06-16	6.2000	6.2000	6.0800	6.1000	-4.239%	4,527	16,730	+102.459%
2026-06-15	6.0800	6.3700	6.0400	6.3700	-16.949%	272	12,176	+93.878%
2026-06-12	8.0500	8.0500	7.6700	7.6700	-6.691%	8	12,176	+61.017%
2026-06-11	10.0400	10.2000	8.2200	8.2200	-19.333%	20	12,176	+50.243%
2026-06-10	9.1900	10.1900	9.1900	10.1900	+14.494%	71	12,172	+21.197%
2026-06-09	8.0000	9.5000	8.0000	8.9000	+20.108%	47	12,174	+38.764%
2026-06-08	7.2000	7.5500	7.2000	7.4100	-2.628%	89	12,145	+66.667%
2026-06-05	5.2500	7.6300	5.2500	7.6100	+49.509%	307	12,124	+62.286%
2026-06-04	4.9500	5.0900	4.8000	5.0900	-7.455%	17	12,132	+142.633%
2026-06-03	5.0700	5.5000	5.0700	5.5000	+13.402%	62	12,126	+124.545%
2026-06-02	4.5600	4.8500	4.5500	4.8500	-2.414%	45	12,127	+154.639%
2026-06-01	5.1500	5.4000	4.8900	4.9700	+3.112%	238	12,130	+148.491%
2026-05-29	5.1400	5.1400	4.6500	4.8200	-2.231%	12	12,166	+156.224%
2026-05-28	5.6900	5.7500	4.8400	4.9300	-6.095%	303	12,160	+150.507%
2026-05-27	5.5500	5.6000	5.2500	5.2500	+9.375%	91	12,042	+135.238%
2026-05-26	4.9500	5.0300	4.8000	4.8000	-9.774%	27	12,030	+157.292%
2026-05-22	5.3500	5.5000	5.2000	5.3200	+1.333%	17	12,022	+132.143%
2026-05-21	5.8500	5.8500	5.1300	5.2500	-4.891%	41	12,020	+135.238%
2026-05-20	5.9900	5.9900	5.4600	5.5200	-11.680%	15	12,020	+123.732%
2026-05-19	6.8000	7.0600	6.1800	6.2500	+12.613%	45	12,010	+97.600%
2026-05-18	5.5500	5.7700	5.5500	5.5500	-7.500%	28	12,010	+122.523%
2026-05-15	5.7000	6.2800	5.7000	6.0000	+44.231%	104	12,010	+105.833%
2026-05-14	4.0000	4.1600	3.9300	4.1600	+8.052%	66	11,945	+196.875%
2026-05-13	3.8500	3.8500	3.7500	3.8500	-2.532%	24	11,902	+220.779%
2026-05-12	4.2500	4.3500	3.9500	3.9500	-4.126%	11	11,902	+212.658%
2026-05-11	4.1000	4.1500	3.9900	4.1200	-11.777%	185	11,902	+199.757%
2026-05-08	4.5000	4.6700	4.5000	4.6700	-3.711%	25	11,884	+164.454%
2026-05-07	4.4600	4.8500	4.3500	4.8500	-4.902%	148	11,905	+154.639%
2026-05-06	5.3000	5.3000	5.0800	5.1000	-20.063%	163	11,848	+142.157%
2026-05-05	6.2900	6.3900	6.2900	6.3800	-4.060%	56	11,875	+93.574%
2026-05-04	6.3500	6.7000	5.9500	6.6500	+19.820%	180	11,876	+85.714%
2026-05-01	5.4000	5.6000	5.4000	5.5500	-11.200%	48	11,718	+122.523%
2026-04-30	6.3300	6.4700	6.2400	6.2500	-14.384%	26	11,718	+97.600%
2026-04-29	7.1000	7.3000	6.9500	7.3000	+11.792%	97	11,712	+69.178%
2026-04-28	7.0300	7.0300	6.4800	6.5300	+10.491%	156	11,661	+89.127%
2026-04-27	6.2800	6.2800	5.9100	5.9100	-1.990%	4,256	11,650	+108.968%
2026-04-24	6.2600	6.2600	6.0000	6.0300	-5.781%	32	7,649	+104.809%
2026-04-23	6.2000	6.4000	6.2000	6.4000	+10.727%	3	7,646	+92.969%
2026-04-22	5.6500	5.7800	5.6500	5.7800	-11.756%	254	7,675	+113.668%
2026-04-21	5.8500	6.5500	5.8500	6.5500	+21.974%	177	7,578	+88.550%
2026-04-20	5.3700	5.5000	5.3500	5.3700	+6.126%	21	7,578	+129.981%
2026-04-17	5.0700	5.0700	4.8900	5.0600	-15.667%	21	7,573	+144.071%
2026-04-16	6.0700	6.0700	5.9200	6.0000	+0.671%	6	7,570	+105.833%
2026-04-15	5.8700	6.0000	5.8700	5.9600	-4.180%	68	7,570	+107.215%
2026-04-14	6.1800	6.2200	6.0800	6.2200	-14.207%	9	7,552	+98.553%
2026-04-13	7.7500	7.8500	7.2500	7.2500	+1.969%	36	7,552	+70.345%
2026-04-10	7.4500	7.4500	7.0800	7.1100	-6.201%	39	7,475	+73.699%
2026-04-09	7.9500	7.9500	7.4000	7.5800	-10.824%	20	7,467	+62.929%
2026-04-08	7.9000	8.6300	7.7300	8.5000	-9.574%	67	7,465	+45.294%
2026-04-07	10.2000	10.3000	9.3800	9.4000	-2.388%	64	7,447	+31.383%
2026-04-02	10.7700	10.7700	9.6300	9.6300	+11.717%	130	7,337	+28.245%
2026-04-01	9.1100	9.1100	8.6200	8.6200	-6.304%	8	7,337	+43.271%
2026-03-31	9.9000	9.9000	9.1000	9.2000	-18.584%	32	7,338	+34.239%
2026-03-30	11.0500	11.3000	10.9000	11.3000	-1.739%	67	7,334	+9.292%
2026-03-27	11.4000	11.5000	11.4000	11.5000	-6.504%	40	7,397	+7.391%
2026-03-26	11.5500	12.3000	11.3400	12.3000	+21.182%	36	7,417	+0.407%
2026-03-25	9.7600	10.4000	9.7600	10.1500	-13.248%	21	7,384	+21.675%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+2.993%	5	7,392	+5.556%
2026-03-23	11.5200	11.8500	11.1000	11.3600	+0.265%	90	7,397	+8.715%
2026-03-20	9.6000	11.4000	9.5500	11.3300	+23.152%	34	7,443	+9.003%
2026-03-19	11.4400	11.4700	9.2000	9.2000	+15.000%	533	7,430	+34.239%
2026-03-18	7.6000	8.0000	7.6000	8.0000	+8.844%	5,040	7,369	+54.375%
2026-03-17	7.1900	7.3500	7.1900	7.3500	-0.407%	5	2,364	+68.027%
2026-03-16	7.2700	7.3800	7.2700	7.3800	-4.528%	6	2,359	+67.344%
2026-03-13	6.9700	7.9400	6.9700	7.7300	+10.904%	13	2,359	+59.767%
2026-03-12	6.9200	7.0000	6.9200	6.9700	-1.135%	5	2,355	+77.188%
2026-03-11	6.8700	7.0700	6.8700	7.0500	+6.818%	8	2,356	+75.177%
2026-03-10	6.2800	6.6000	6.2800	6.6000	-2.511%	12	2,356	+87.121%
2026-03-09	7.0700	7.0700	6.7700	6.7700	-9.733%	2	2,354	+82.422%
2026-03-06	7.3500	7.5000	7.3500	7.5000	-7.063%	11	2,361	+64.667%
2026-03-04	8.2000	8.2300	8.0700	8.0700	-8.295%	16	2,372	+53.036%
2026-03-03	9.6700	9.7500	8.5700	8.8000	+22.222%	18	2,378	+40.341%
2026-03-02	7.6000	7.7700	7.2000	7.2000	+3.300%	3	2,367	+71.528%
2026-02-27	7.4000	7.4000	6.9700	6.9700	-10.296%	188	2,367	+77.188%
2026-02-26	7.9500	7.9500	7.7700	7.7700	+4.717%	5	2,336	+58.945%
2026-02-25	7.5900	7.5900	7.4000	7.4200	-16.629%	57	2,308	+66.442%
2026-02-24	8.9000	8.9000	8.9000	8.9000	-3.261%	550	2,308	+38.764%
2026-02-23	8.6000	9.7000	8.6000	9.2000	+9.524%	73	2,858	+34.239%
2026-02-20	8.1000	8.9000	8.1000	8.4000	-2.552%	58	2,857	+47.024%
2026-02-19	8.6200	8.6200	8.6200	8.6200	+0.937%	2	2,804	+43.271%
2026-02-18	8.3200	8.6500	8.3200	8.5400	-7.775%	8	2,802	+44.614%
2026-02-17	9.0300	9.7100	9.0300	9.2600	+19.330%	142	2,797	+33.369%
2026-02-13	8.2100	8.2300	7.7600	7.7600	-17.447%	12	2,791	+59.149%
2026-02-12	7.4000	9.4000	7.4000	9.4000	+6.215%	36	2,791	+31.383%
2026-02-10	8.8300	8.8500	8.8300	8.8500	+3.509%	6	2,778	+39.548%
2026-02-09	8.6600	9.1100	8.5000	8.5500	-15.179%	157	2,774	+44.444%
2026-02-06	10.5000	10.5000	9.9500	10.0800	-8.364%	67	2,772	+22.520%
2026-02-05	10.0500	11.2500	9.8000	11.0000	+51.724%	63	2,773	+12.273%
2026-02-04	7.1600	7.9700	7.1500	7.2500	-10.494%	165	2,802	+70.345%
2026-02-03	6.9500	8.2500	6.9000	8.1000	-2.527%	380	2,833	+52.469%
2026-02-02	8.9000	9.6000	7.9500	8.3100	-0.479%	1,377	2,457	+48.616%
2026-01-30	5.8500	10.1500	5.8500	8.3500	+93.735%	177	1,923	+47.904%
2026-01-29	4.7000	4.7000	4.3100	4.3100	+9.114%	6	1,942	+186.543%
2026-01-28	4.0300	4.0300	3.9500	3.9500	-1.496%	9	1,945	+212.658%
2026-01-27	4.4000	4.4000	4.0100	4.0100	-1.232%	61	1,945	+207.980%
2026-01-26	3.8000	4.5000	3.8000	4.0600	+0.247%	88	1,921	+204.187%
2026-01-23	4.0600	4.0800	4.0000	4.0500	-10.989%	19	1,914	+204.938%
2026-01-22	4.6500	4.6500	4.5500	4.5500	-17.273%	615	1,902	+171.429%
2026-01-21	5.0000	5.5000	5.0000	5.5000	+6.383%	59	1,354	+124.545%
2026-01-20	5.1500	5.3000	5.1000	5.1700	-21.069%	85	1,394	+138.878%
2026-01-16	6.3500	6.7700	6.3500	6.5500	+14.912%	15	1,416	+88.550%
2026-01-15	6.3500	6.4900	5.5500	5.7000	0.000%	177	1,416	+116.667%
2026-01-14	5.8500	5.9700	5.7000	5.7000	-7.317%	16	1,358	+116.667%
2026-01-13	6.0000	6.3600	5.9500	6.1500	-4.651%	28	1,355	+100.813%
2026-01-12	6.5800	6.6000	6.4500	6.4500	-12.838%	12	1,353	+91.473%
2026-01-09	7.8000	7.9000	7.4000	7.4000	-8.979%	62	1,350	+66.892%
2026-01-08	8.5800	8.5800	8.1200	8.1300	+4.499%	19	1,374	+51.907%
2026-01-07	8.7000	8.7000	7.7400	7.7800	+2.100%	1,179	1,368	+58.740%
2026-01-06	7.7000	7.7800	7.4500	7.6200	-11.085%	59	569	+62.073%
2026-01-05	8.2000	8.5700	8.2000	8.5700	-11.649%	2	565	+44.107%
2026-01-02	9.7500	9.7500	9.7000	9.7000	-2.513%	4	563	+27.320%
2025-12-31	9.7500	9.9500	9.7500	9.9500	+14.368%	6	560	+24.121%
2025-12-30	8.8500	8.8500	8.5600	8.7000	-11.224%	8	560	+41.954%
2025-12-29	10.6800	10.7300	9.8000	9.8000	+10.734%	140	559	+26.020%
2025-12-26	9.1500	9.1500	8.8500	8.8500	-9.509%	84	458	+39.548%
2025-12-24	9.7500	9.8500	9.7500	9.7800	+0.617%	34	395	+26.278%
2025-12-23	9.7200	9.7200	9.7200	9.7200	-6.718%	1	395	+27.058%
2025-12-22	10.2500	10.4200	10.2500	10.4200	-10.404%	6	395	+18.522%
2025-12-18	11.6300	11.6300	11.6300	11.6300	-20.614%	10	391	+6.191%
2025-12-09	14.9500	14.9500	14.6500	14.6500	-9.568%	41	381	-15.700%
2025-12-01	16.2000	16.2000	16.2000	16.2000	-6.897%	10	420	-23.765%
2025-11-28	17.4000	17.4000	17.4000	17.4000	-9.751%	10	410	-29.023%
2025-11-26	19.2800	19.2800	19.2800	19.2800	-2.872%	12	412	-35.944%
2025-11-20	19.8500	19.8500	19.8500	19.8500	-2.217%	1	412	-37.783%
2025-11-18	20.3000	20.3000	20.3000	20.3000	+2.319%	10	411	-39.163%
2025-11-14	19.8400	19.8400	19.8400	19.8400	-2.840%	12	421	-37.752%
2025-11-10	20.6000	20.6000	20.4200	20.4200	-5.023%	30	410	-39.520%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-2.715%	10	380	-42.558%
2025-11-06	22.1000	22.1000	22.1000	22.1000	-2.643%	10	380	-44.118%
2025-11-04	22.9000	22.9000	22.7000	22.7000	+4.368%	20	409	-45.595%
2025-10-31	21.7500	21.7500	21.7500	21.7500	-5.435%	10	419	-43.218%
2025-10-27	23.4000	23.4000	23.0000	23.0000	+3.837%	70	370	-46.304%
2025-10-21	22.8000	22.8000	22.1500	22.1500	+9.926%	50	370	-44.244%
2025-10-20	20.1500	20.1500	20.1500	20.1500	+6.332%	10	379	-38.710%
2025-10-16	19.3000	19.3000	18.9500	18.9500	-5.250%	360	369	-34.828%
2025-10-15	19.7000	20.0000	19.7000	20.0000	-4.031%	11	11	-38.250%
2025-10-13	20.8400	20.8400	20.8400	20.8400	-1.652%	1	2	-40.739%
2025-10-09	20.6000	21.1900	20.6000	21.1900	0.000%	2	1	-41.718%