Dark

SLV20260918P70
SLV Sep 18 2026 70.00 Put (SLV260918P00070000)
option OPRA

EOD

Jul 30, 2026

17.10-3.226%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.7400	17.7400	17.1000	17.1000	-3.226%	3	28,740	0.000%
2026-07-29	18.6200	18.6200	16.8500	17.6700	-3.337%	11	28,743	-3.226%
2026-07-28	18.2800	18.2900	18.2800	18.2800	+7.151%	7	28,737	-6.455%
2026-07-27	17.0600	17.0600	17.0600	17.0600	-2.903%	2	28,735	+0.234%
2026-07-24	17.0300	17.6100	17.0300	17.5700	-3.937%	7	28,735	-2.675%
2026-07-23	17.9000	18.2900	17.9000	18.2900	+12.071%	3	28,728	-6.506%
2026-07-22	15.8900	16.3200	15.8900	16.3200	-4.282%	8	28,730	+4.779%
2026-07-21	17.4000	17.4000	16.7500	17.0500	-9.115%	6	28,725	+0.293%
2026-07-20	19.0000	19.0000	18.6000	18.7600	-3.647%	8	28,724	-8.849%
2026-07-17	20.2500	20.2500	19.4700	19.4700	-1.067%	6	28,723	-12.173%
2026-07-16	19.6000	19.6800	19.2800	19.6800	+9.333%	12	28,731	-13.110%
2026-07-15	17.5100	18.8500	17.4600	18.0000	+4.956%	25	28,735	-5.000%
2026-07-14	16.8300	17.2500	16.8300	17.1500	-5.924%	87	28,731	-0.292%
2026-07-13	17.5000	18.2300	17.5000	18.2300	+11.635%	12	28,728	-6.199%
2026-07-10	16.3300	16.3300	16.3300	16.3300	-0.122%	1	28,723	+4.715%
2026-07-09	16.1200	16.3500	15.8300	16.3500	-6.142%	11	28,724	+4.587%
2026-07-08	18.4000	18.4000	17.4200	17.4200	+9.560%	4	28,721	-1.837%
2026-07-07	15.5700	15.9000	15.5700	15.9000	+5.648%	2	28,721	+7.547%
2026-07-06	15.0500	15.0500	15.0500	15.0500	-4.747%	1	28,720	+13.621%
2026-07-02	15.3700	15.8000	15.3700	15.8000	-4.819%	102	28,804	+8.228%
2026-06-30	17.2000	17.2000	16.4000	16.6000	-7.778%	62	28,818	+3.012%
2026-06-29	18.2000	18.2000	18.0000	18.0000	+4.227%	21	28,798	-5.000%
2026-06-26	17.0700	17.2700	16.9800	17.2700	-5.214%	95	28,778	-0.984%
2026-06-25	18.1000	18.4800	17.6700	18.2200	-4.507%	45	28,769	-6.147%
2026-06-24	17.3900	20.1500	16.8100	19.0800	+26.862%	712	29,084	-10.377%
2026-06-23	14.8000	15.0700	14.6000	15.0400	+20.320%	67	29,467	+13.697%
2026-06-22	11.6700	12.5400	11.6700	12.5000	-0.872%	25	29,436	+36.800%
2026-06-18	11.3500	12.6100	11.3500	12.6100	+9.367%	9	29,439	+35.607%
2026-06-17	9.5500	11.6600	9.4800	11.5300	+20.104%	37	29,439	+48.309%
2026-06-16	9.6000	9.6000	9.6000	9.6000	-2.041%	1	29,439	+78.125%
2026-06-15	9.2600	9.8000	9.2600	9.8000	-14.035%	434	29,590	+74.490%
2026-06-12	12.2500	12.2500	11.4000	11.4000	-8.727%	7	29,590	+50.000%
2026-06-11	14.0000	14.1000	12.4100	12.4900	-13.564%	26	29,590	+36.910%
2026-06-10	12.9300	14.4500	12.9300	14.4500	+12.016%	40	29,582	+18.339%
2026-06-09	10.8500	13.1900	10.7800	12.9000	+17.273%	120	29,615	+32.558%
2026-06-08	10.7000	11.2000	10.7000	11.0000	-0.901%	45	29,627	+55.455%
2026-06-05	9.4500	11.2200	9.4500	11.1000	+32.934%	77	29,651	+54.054%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-0.595%	1	29,628	+104.790%
2026-06-03	8.3500	8.4600	8.2400	8.4000	+8.387%	8	29,628	+103.571%
2026-06-02	7.2500	7.7500	7.2500	7.7500	+0.389%	34	29,627	+120.645%
2026-06-01	8.3500	8.3500	7.7200	7.7200	+0.915%	170	29,596	+121.503%
2026-05-29	7.7800	7.9700	7.3500	7.6500	-0.907%	21	29,701	+123.529%
2026-05-28	8.7000	8.7500	7.6000	7.7200	-4.099%	177	29,698	+121.503%
2026-05-27	8.2800	8.4600	8.0500	8.0500	+3.871%	18	29,656	+112.422%
2026-05-26	7.6300	7.7500	7.5600	7.7500	-7.407%	20	29,663	+120.645%
2026-05-22	8.3700	8.3700	8.3700	8.3700	+4.887%	2	29,668	+104.301%
2026-05-21	8.5900	8.5900	7.9800	7.9800	-2.801%	19	29,668	+114.286%
2026-05-20	8.9000	8.9000	8.2000	8.2100	-11.815%	11	29,668	+108.283%
2026-05-19	10.0000	10.1600	9.3000	9.3100	+9.529%	137	29,654	+83.673%
2026-05-18	8.1500	8.5200	8.1500	8.5000	-1.392%	12	29,654	+101.176%
2026-05-15	8.5500	9.1400	8.5400	8.6200	+42.479%	1,088	29,654	+98.376%
2026-05-14	6.0000	6.2000	5.8500	6.0500	+5.217%	647	29,403	+182.645%
2026-05-13	5.8800	5.8800	5.5300	5.7500	-3.685%	818	28,789	+197.391%
2026-05-12	6.2500	6.3500	5.9700	5.9700	-3.241%	59	28,789	+186.432%
2026-05-11	6.1600	6.2500	6.0000	6.1700	-11.223%	184	28,789	+177.147%
2026-05-08	6.7500	7.1000	6.7500	6.9500	-5.442%	27	27,912	+146.043%
2026-05-07	6.7000	7.3500	6.5700	7.3500	-3.289%	76	27,908	+132.653%
2026-05-06	7.8000	7.8500	7.6000	7.6000	-19.577%	21	27,910	+125.000%
2026-05-05	9.1500	9.4500	9.1500	9.4500	+3.279%	16	27,917	+80.952%
2026-05-04	9.2000	9.2000	9.1500	9.1500	+10.909%	2	27,908	+86.885%
2026-05-01	8.1100	8.2500	8.0200	8.2500	-19.118%	5	27,908	+107.273%
2026-04-29	10.3600	10.3600	10.1700	10.2000	+7.937%	13	27,908	+67.647%
2026-04-28	9.9900	9.9900	9.4500	9.4500	+5.000%	7	27,907	+80.952%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+3.448%	5	27,908	+90.000%
2026-04-24	8.9900	9.1900	8.7000	8.7000	-6.452%	17	27,908	+96.552%
2026-04-23	9.0000	9.5000	9.0000	9.3000	+11.244%	16	27,915	+83.871%
2026-04-22	8.2200	8.4500	8.2200	8.3600	-5.537%	27	27,911	+104.545%
2026-04-21	8.1000	8.9500	8.0000	8.8500	+12.025%	27	27,907	+93.220%
2026-04-20	8.1000	8.1000	7.9000	7.9000	+6.901%	19	27,907	+116.456%
2026-04-17	7.4300	7.4300	7.1000	7.3900	-14.566%	133	27,904	+131.394%
2026-04-16	8.3500	8.7500	8.2500	8.6500	+0.116%	19	27,905	+97.688%
2026-04-15	8.5600	8.7500	8.4200	8.6400	+0.232%	33	27,899	+97.917%
2026-04-14	8.8800	8.8800	8.6200	8.6200	-13.367%	39	27,885	+98.376%
2026-04-13	10.6500	10.8000	9.9500	9.9500	+0.505%	46	27,884	+71.859%
2026-04-10	10.0600	10.1500	9.8500	9.9000	-5.714%	6	27,947	+72.727%
2026-04-09	10.9000	10.9000	10.2000	10.5000	-8.297%	33	27,947	+62.857%
2026-04-08	10.3800	11.5000	10.3800	11.4500	-17.626%	235	27,957	+49.345%
2026-04-07	13.9000	13.9000	13.9000	13.9000	+9.020%	2	27,954	+23.022%
2026-04-06	12.8500	12.8500	12.7500	12.7500	-1.923%	2	27,956	+34.118%
2026-04-02	13.5000	13.5000	13.0000	13.0000	+12.069%	16	27,963	+31.538%
2026-04-01	12.0900	12.1000	11.3500	11.6000	-4.918%	194	27,963	+47.414%
2026-03-31	13.1100	13.1100	12.2000	12.2000	-16.724%	13	27,960	+40.164%
2026-03-30	14.1500	14.6500	14.1500	14.6500	+0.549%	17	27,964	+16.724%
2026-03-27	14.5700	14.5700	14.5700	14.5700	-8.076%	5	27,968	+17.364%
2026-03-26	14.9000	15.8500	14.9000	15.8500	+22.868%	3	27,963	+7.886%
2026-03-25	12.9000	12.9000	12.9000	12.9000	-10.105%	29	28,034	+32.558%
2026-03-24	14.4000	14.4000	14.3000	14.3500	+0.702%	8	28,043	+19.164%
2026-03-23	14.9500	15.0500	14.2500	14.2500	-4.105%	68	28,039	+20.000%
2026-03-20	12.7300	14.8600	12.7300	14.8600	+21.306%	45	27,992	+15.074%
2026-03-19	13.7000	15.0800	12.2500	12.2500	+18.357%	20,630	27,960	+39.592%
2026-03-18	10.8100	10.8200	10.3500	10.3500	+0.485%	21	40,056	+65.217%
2026-03-17	9.5500	10.3000	9.5100	10.3000	+6.736%	13	40,066	+66.019%
2026-03-16	9.8700	10.0400	9.6500	9.6500	-7.033%	38	40,057	+77.202%
2026-03-13	10.0000	10.6000	10.0000	10.3800	+15.590%	11	40,052	+64.740%
2026-03-12	8.9800	8.9800	8.9800	8.9800	-4.162%	1	40,051	+90.423%
2026-03-11	9.4500	9.4500	9.3700	9.3700	+6.842%	41	40,050	+82.497%
2026-03-10	8.3600	8.8100	8.3600	8.7700	-3.626%	24	40,050	+94.983%
2026-03-09	9.7500	9.7500	9.1000	9.1000	-9.722%	630	40,032	+87.912%
2026-03-06	9.9900	10.0800	9.9900	10.0800	-6.058%	6	39,946	+69.643%
2026-03-05	10.4500	10.7300	10.4500	10.7300	+0.280%	505	39,945	+59.366%
2026-03-04	10.7000	10.7000	10.7000	10.7000	-6.957%	4	39,946	+59.813%
2026-03-03	12.9000	12.9000	11.2500	11.5000	+16.515%	331	39,943	+48.696%
2026-03-02	9.6500	10.4000	9.5600	9.8700	+4.777%	13	39,916	+73.252%
2026-02-27	9.6000	9.6000	9.3400	9.4200	-9.161%	50	39,916	+81.529%
2026-02-26	10.4500	10.4500	10.3400	10.3700	+0.680%	22	39,928	+64.899%
2026-02-25	10.4300	10.4300	9.6000	10.3000	-8.036%	1,611	38,322	+66.019%
2026-02-24	11.5700	11.6000	11.1600	11.2000	-4.681%	81	38,322	+52.679%
2026-02-23	10.9600	12.8300	10.9600	11.7500	+3.524%	5,090	38,292	+45.532%
2026-02-20	11.1000	11.5600	10.9000	11.3500	-2.071%	112	34,310	+50.661%
2026-02-18	11.1700	11.7000	11.1700	11.5900	-8.379%	3	34,264	+47.541%
2026-02-17	12.1300	13.0000	12.1300	12.6500	+19.905%	151	34,262	+35.178%
2026-02-13	11.0400	11.0400	10.5000	10.5500	-13.026%	1,066	34,151	+62.085%
2026-02-12	10.0000	12.7500	10.0000	12.1300	+16.972%	551	34,151	+40.973%
2026-02-11	10.3700	10.3700	10.3700	10.3700	-6.828%	1	33,855	+64.899%
2026-02-10	11.3000	11.3000	11.1300	11.1300	-1.067%	171	33,854	+53.639%
2026-02-09	11.6300	11.8500	11.1400	11.2500	-14.966%	1,824	34,819	+52.000%
2026-02-06	13.1200	13.6500	13.0000	13.2300	-3.642%	42	34,675	+29.252%
2026-02-05	13.6000	14.2000	12.6700	13.7300	+42.427%	14,760	34,646	+24.545%
2026-02-04	9.4500	10.3000	9.4500	9.6400	-7.751%	753	26,224	+77.386%
2026-02-03	9.2500	10.8900	9.2200	10.4500	-4.040%	34	25,711	+63.636%
2026-02-02	11.8500	12.3500	10.5500	10.8900	-3.114%	11,725	25,712	+57.025%
2026-01-30	8.0400	13.4100	7.1300	11.2400	+100.714%	1,351	17,316	+52.135%
2026-01-29	5.1800	6.4000	5.1800	5.6000	+3.896%	126	16,354	+205.357%
2026-01-28	5.0800	5.5900	5.0800	5.3900	-1.101%	59	16,324	+217.254%
2026-01-27	6.1500	6.1500	5.4500	5.4500	-3.540%	18	16,335	+213.761%
2026-01-26	5.0500	6.1500	4.9200	5.6500	+1.802%	1,953	16,328	+202.655%
2026-01-23	5.8000	5.8100	5.5300	5.5500	-9.756%	1,672	16,841	+208.108%
2026-01-22	6.8000	6.8500	6.1200	6.1500	-18.218%	75	16,977	+178.049%
2026-01-21	7.0000	7.5200	7.0000	7.5200	+4.590%	9,301	16,916	+127.394%
2026-01-20	7.2000	7.4500	7.1500	7.1900	-15.610%	54	7,791	+137.830%
2026-01-16	8.5000	9.0600	8.4800	8.5200	+9.091%	2,760	7,088	+100.704%
2026-01-15	8.5000	8.5000	7.7600	7.8100	-1.761%	2,759	7,088	+118.950%
2026-01-14	7.8000	8.3500	7.8000	7.9500	-6.800%	177	4,336	+115.094%
2026-01-13	8.5900	8.5900	8.1600	8.5300	-4.157%	23	4,170	+100.469%
2026-01-12	8.9600	9.0800	8.7500	8.9000	-12.315%	2,239	4,171	+92.135%
2026-01-09	10.5200	10.5200	10.1500	10.1500	-10.965%	15	3,027	+68.473%
2026-01-08	11.6100	11.6100	11.4000	11.4000	-0.175%	3	3,028	+50.000%
2026-01-07	11.3600	11.4200	11.3300	11.4200	+8.969%	5	3,027	+49.737%
2026-01-06	10.4000	10.5400	10.4000	10.4800	-9.264%	8	3,027	+63.168%
2026-01-05	11.2600	11.5500	11.1000	11.5500	-12.234%	103	2,932	+48.052%
2026-01-02	12.9000	13.1600	12.9000	13.1600	-6.000%	11	2,932	+29.939%
2025-12-31	13.0000	14.1000	12.9400	14.0000	+22.271%	3,027	117	+22.143%
2025-12-30	11.9000	11.9000	11.4500	11.4500	-13.520%	16	117	+49.345%
2025-12-29	13.4500	14.1800	13.2400	13.2400	+10.888%	85	107	+29.154%
2025-12-26	12.2500	12.2500	11.8500	11.9400	-8.154%	23	36	+43.216%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-20.586%	1	17	+31.538%
2025-12-15	16.3700	16.3700	16.3700	16.3700	-36.279%	1	16	+4.459%
2025-11-21	25.6900	25.6900	25.6900	25.6900	+2.351%	1	15	-33.437%
2025-11-20	24.9500	25.1000	24.9500	25.1000	+0.965%	2	14	-31.873%
2025-11-19	24.8600	24.8600	24.8600	24.8600	-7.515%	2	12	-31.215%
2025-10-22	26.8800	26.8800	26.8800	26.8800	-0.812%	1	10	-36.384%
2025-10-21	26.2700	27.1000	26.2700	27.1000	+4.633%	2	9	-36.900%
2025-10-17	25.3000	25.9000	25.3000	25.9000	0.000%	7	7	-33.977%