Dark

SLV20260918P71
SLV Sep 18 2026 71.00 Put (SLV260918P00071000)
option OPRA

Expired

Sep 17, 2026

12.05-10.075%(-1.35)3,790

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6400	12.0500	11.5600	12.0500	-10.075%	3,790	50	0.000%
2026-09-15	13.4000	13.4000	13.4000	13.4000	+20.721%	1	3,389	-10.075%
2026-09-08	11.1000	11.1000	11.1000	11.1000	-6.566%	6	3,390	+8.559%
2026-09-04	11.8800	11.8800	11.8800	11.8800	+4.947%	1	3,396	+1.431%
2026-09-03	11.3200	11.3200	11.3200	11.3200	-8.710%	22	3,396	+6.449%
2026-09-02	12.4000	12.4000	12.4000	12.4000	-5.344%	1	3,418	-2.823%
2026-09-01	12.4400	13.1000	12.1000	13.1000	+15.929%	32	3,425	-8.015%
2026-08-31	11.3000	11.3000	11.3000	11.3000	-0.088%	1	3,426	+6.637%
2026-08-28	9.2900	11.3100	8.4500	11.3100	+22.270%	16	3,426	+6.543%
2026-08-27	9.2000	9.2500	9.2000	9.2500	-5.612%	11	3,427	+30.270%
2026-08-26	9.7500	10.3000	9.7100	9.8000	+4.813%	497	3,418	+22.959%
2026-08-25	9.9000	9.9000	9.0500	9.3500	-3.509%	288	3,645	+28.877%
2026-08-24	9.3500	9.6900	9.3500	9.6900	+7.667%	3	3,780	+24.355%
2026-08-21	9.4800	9.4800	9.0000	9.0000	-10.891%	13	3,783	+33.889%
2026-08-20	9.7500	10.2800	9.7500	10.1000	-16.667%	3	3,784	+19.307%
2026-08-19	12.5000	12.6400	12.0200	12.1200	-11.339%	20	3,788	-0.578%
2026-08-18	12.6600	13.7000	12.6500	13.6700	+14.681%	26	3,790	-11.851%
2026-08-17	12.2600	12.2800	11.4700	11.9200	-7.020%	34	3,792	+1.091%
2026-08-14	12.3500	12.8200	12.1500	12.8200	-0.620%	44	3,796	-6.006%
2026-08-13	12.7600	13.1500	12.6700	12.9000	+2.953%	62	3,796	-6.589%
2026-08-12	12.2000	12.6200	12.2000	12.5300	-4.715%	8	3,798	-3.831%
2026-08-11	12.7800	13.2500	12.7500	13.1500	+2.574%	32	3,800	-8.365%
2026-08-10	13.0600	13.1100	12.7400	12.8200	-9.399%	12	3,803	-6.006%
2026-08-07	14.1500	14.1500	14.1500	14.1500	-8.414%	2	3,805	-14.841%
2026-08-06	15.7000	15.7000	15.4500	15.4500	+2.658%	2	3,809	-22.006%
2026-08-05	15.0500	15.0500	15.0500	15.0500	-12.754%	2	3,811	-19.934%
2026-08-04	17.5000	17.5000	17.0000	17.2500	-9.922%	41	3,811	-30.145%
2026-08-03	19.3500	19.3500	19.1500	19.1500	0.000%	4	3,774	-37.076%
2026-07-31	19.3500	19.3500	19.1500	19.1500	+4.076%	2	3,774	-37.076%
2026-07-30	18.4000	18.4000	18.4000	18.4000	-6.122%	2	3,778	-34.511%
2026-07-29	19.6000	19.6000	19.6000	19.6000	+0.771%	1	3,778	-38.520%
2026-07-28	19.4500	19.4500	19.4500	19.4500	+6.284%	2	3,779	-38.046%
2026-07-27	18.3000	18.3000	18.3000	18.3000	-1.613%	1	3,781	-34.153%
2026-07-24	18.6500	18.6500	18.6000	18.6000	-3.876%	2	3,782	-35.215%
2026-07-23	19.3500	19.3500	19.3500	19.3500	+11.850%	1	3,784	-37.726%
2026-07-22	16.9500	17.3000	16.9500	17.3000	-3.621%	2	3,785	-30.347%
2026-07-21	17.9500	17.9500	17.9500	17.9500	-10.429%	1	3,787	-32.869%
2026-07-20	19.6500	20.0400	19.6500	20.0400	-2.718%	3	3,788	-39.870%
2026-07-17	20.6000	20.6000	20.6000	20.6000	-0.723%	1	3,790	-41.505%
2026-07-16	20.3400	20.7500	20.1500	20.7500	+8.924%	4	3,791	-41.928%
2026-07-15	19.0500	19.0500	19.0500	19.0500	+6.425%	1	3,793	-36.745%
2026-07-14	17.9000	17.9000	17.9000	17.9000	-4.021%	1	3,796	-32.682%
2026-07-13	18.6500	18.6500	18.6500	18.6500	+6.693%	1	3,797	-35.389%
2026-07-10	17.3500	17.4800	17.3500	17.4800	+3.432%	3	3,798	-31.064%
2026-07-09	17.3000	17.3000	16.9000	16.9000	-12.435%	2	3,799	-28.698%
2026-07-08	19.5500	19.5500	19.3000	19.3000	+12.536%	2	3,801	-37.565%
2026-07-07	16.6500	17.1500	16.3500	17.1500	+10.289%	8	3,801	-29.738%
2026-07-06	15.8500	15.9500	15.5500	15.5500	-4.601%	52	3,795	-22.508%
2026-07-02	16.3000	16.3000	16.3000	16.3000	-5.233%	2	3,799	-26.074%
2026-07-01	17.2000	17.2000	17.2000	17.2000	-3.316%	2	3,799	-29.942%
2026-06-30	18.0600	18.0600	17.7900	17.7900	-7.584%	3	3,799	-32.265%
2026-06-29	19.2500	19.2500	19.2500	19.2500	+6.178%	1	3,800	-37.403%
2026-06-26	18.1300	18.1300	18.1300	18.1300	-8.295%	22	3,799	-33.536%
2026-06-24	18.2000	19.7700	18.2000	19.7700	+25.604%	205	3,777	-39.049%
2026-06-23	15.6300	15.8300	15.6300	15.7400	+17.288%	7	3,972	-23.443%
2026-06-22	13.4200	13.4200	13.4200	13.4200	+0.902%	1	3,975	-10.209%
2026-06-18	12.9000	13.3000	12.9000	13.3000	+27.885%	3	3,975	-9.398%
2026-06-16	10.3500	10.4500	10.1500	10.4000	-0.952%	25	3,975	+15.865%
2026-06-15	10.3000	10.5000	10.3000	10.5000	-12.863%	3	4,004	+14.762%
2026-06-12	12.4500	12.4500	12.0500	12.0500	-5.490%	2	4,004	0.000%
2026-06-11	14.8000	14.8500	12.7500	12.7500	-12.069%	14	4,004	-5.490%
2026-06-10	14.4400	14.5000	14.3000	14.5000	+4.317%	3	3,996	-16.897%
2026-06-09	13.8000	13.9000	13.8000	13.9000	+18.803%	2	3,999	-13.309%
2026-06-08	12.0000	12.0000	11.6000	11.7000	+2.273%	4	4,001	+2.991%
2026-06-05	11.4500	11.6000	11.3500	11.4400	+33.801%	8	4,003	+5.332%
2026-06-04	8.8000	8.8000	8.5500	8.5500	-6.557%	2	4,005	+40.936%
2026-06-03	9.1000	9.1500	9.1000	9.1500	+8.284%	2	4,007	+31.694%
2026-06-02	7.8700	8.4500	7.8700	8.4500	-1.170%	12	4,009	+42.604%
2026-06-01	8.4500	8.6500	8.3000	8.5500	+2.395%	49	4,008	+40.936%
2026-05-28	9.3500	9.3500	8.2000	8.3500	+0.845%	1,275	3,962	+44.311%
2026-05-26	8.2800	8.2800	8.2800	8.2800	-4.277%	1	2,696	+45.531%
2026-05-22	8.8500	8.8500	8.6500	8.6500	-13.500%	3	2,695	+39.306%
2026-05-19	10.2800	10.2800	9.7500	10.0000	+11.607%	1,263	2,696	+20.500%
2026-05-18	8.9600	8.9600	8.9600	8.9600	-5.882%	4	2,696	+34.487%
2026-05-15	9.5200	9.5200	9.5200	9.5200	+49.921%	2	2,696	+26.576%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-3.933%	6	1,446	+89.764%
2026-05-11	6.6100	6.6100	6.6100	6.6100	-20.073%	4	1,446	+82.300%
2026-05-06	8.3400	8.3400	8.2700	8.2700	-17.629%	8	1,440	+45.707%
2026-05-05	9.8300	10.0400	9.8300	10.0400	-12.314%	8	1,444	+20.020%
2026-04-29	11.4500	11.4500	11.4500	11.4500	+10.308%	1	1,441	+5.240%
2026-04-28	10.8000	10.8000	10.3800	10.3800	+12.216%	4	1,441	+16.089%
2026-04-24	9.2500	9.2500	9.2500	9.2500	-5.708%	4	1,437	+30.270%
2026-04-23	9.8100	9.8100	9.8100	9.8100	+9.609%	1	1,437	+22.834%
2026-04-22	8.9500	8.9500	8.9500	8.9500	-3.970%	1	1,437	+34.637%
2026-04-21	8.5900	9.3200	8.5500	9.3200	+8.246%	15	1,438	+29.292%
2026-04-20	8.3600	8.6100	8.3200	8.6100	+10.102%	5	1,438	+39.954%
2026-04-17	7.7100	7.8200	7.7100	7.8200	-15.184%	7	1,438	+54.092%
2026-04-16	9.2000	9.2200	9.2000	9.2200	+1.878%	21	1,435	+30.694%
2026-04-15	9.0500	9.0500	9.0500	9.0500	-3.209%	1	1,436	+33.149%
2026-04-14	9.4000	9.4000	9.3000	9.3500	-10.952%	23	1,435	+28.877%
2026-04-10	10.8000	10.8000	10.5000	10.5000	-31.012%	2	1,433	+14.762%
2026-03-30	15.2200	15.2200	15.2200	15.2200	-0.847%	200	1,433	-20.828%
2026-03-27	15.3500	15.3500	15.3500	15.3500	-6.174%	2	1,269	-21.498%
2026-03-26	16.4300	16.4400	16.2400	16.3600	+17.444%	40	1,269	-26.345%
2026-03-25	13.9300	13.9300	13.9300	13.9300	-9.310%	1	1,270	-13.496%
2026-03-20	14.4300	15.3600	14.4300	15.3600	+6.964%	21	1,270	-21.549%
2026-03-19	14.7700	14.7700	14.3600	14.3600	+30.664%	20	1,270	-16.086%
2026-03-18	10.9900	10.9900	10.9900	10.9900	+4.368%	1	1,270	+9.645%
2026-03-17	10.4500	10.5300	10.4500	10.5300	+13.838%	13	1,270	+14.435%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-18.358%	1	1,258	+30.270%
2026-03-05	11.3200	11.3400	11.3200	11.3300	-3.820%	402	1,258	+6.355%
2026-03-03	11.8100	11.8100	11.7800	11.7800	+20.821%	4	1,258	+2.292%
2026-02-27	9.7500	9.7500	9.7500	9.7500	-18.750%	45	1,258	+23.590%
2026-02-24	12.1000	12.1000	12.0000	12.0000	-8.467%	502	1,258	+0.417%
2026-02-23	13.1100	13.1100	13.1100	13.1100	+8.347%	2	1,559	-8.085%
2026-02-19	12.2000	12.2000	12.1000	12.1000	+2.804%	17	1,559	-0.413%
2026-02-18	11.7700	11.7700	11.7700	11.7700	-12.164%	1	1,558	+2.379%
2026-02-17	13.1500	13.4000	13.1500	13.4000	+15.219%	4	1,558	-10.075%
2026-02-13	12.2100	12.2100	11.3700	11.6300	-1.021%	3	1,560	+3.611%
2026-02-12	12.3500	12.7000	11.7500	11.7500	-4.238%	3	1,560	+2.553%
2026-02-10	12.2700	12.2700	12.2700	12.2700	+3.983%	1	1,559	-1.793%
2026-02-09	12.4000	12.4000	11.8000	11.8000	+12.167%	502	1,559	+2.119%
2026-02-04	10.9000	10.9000	10.5200	10.5200	-13.416%	215	1,079	+14.544%
2026-02-02	12.5600	12.5600	12.0000	12.1500	-8.647%	310	871	-0.823%
2026-01-30	10.2500	13.4500	10.2400	13.3000	+114.516%	53	574	-9.398%
2026-01-29	6.0000	6.2000	6.0000	6.2000	+2.819%	2	556	+94.355%
2026-01-26	6.0300	6.0300	6.0300	6.0300	-24.151%	1	555	+99.834%
2026-01-21	7.5500	8.1200	7.5500	7.9500	+4.331%	511	555	+51.572%
2026-01-20	7.6000	7.6200	7.6000	7.6200	-12.313%	20	60	+58.136%
2026-01-14	8.6900	8.6900	8.6900	8.6900	-18.785%	65	41	+38.665%
2026-01-09	10.7100	10.7100	10.7000	10.7000	-6.876%	2	71	+12.617%
2026-01-07	11.5700	11.6500	11.4900	11.4900	-4.330%	65	70	+4.874%
2026-01-05	12.0100	12.0100	12.0100	12.0100	0.000%	5	5	+0.333%