Dark

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

EOD

Jul 30, 2026

18.40-6.122%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.4000	18.4000	18.4000	18.4000	-6.122%	2	3,778	0.000%
2026-07-29	19.6000	19.6000	19.6000	19.6000	+0.771%	1	3,778	-6.122%
2026-07-28	19.4500	19.4500	19.4500	19.4500	+6.284%	2	3,779	-5.398%
2026-07-27	18.3000	18.3000	18.3000	18.3000	-1.613%	1	3,781	+0.546%
2026-07-24	18.6500	18.6500	18.6000	18.6000	-3.876%	2	3,782	-1.075%
2026-07-23	19.3500	19.3500	19.3500	19.3500	+11.850%	1	3,784	-4.910%
2026-07-22	16.9500	17.3000	16.9500	17.3000	-3.621%	2	3,785	+6.358%
2026-07-21	17.9500	17.9500	17.9500	17.9500	-10.429%	1	3,787	+2.507%
2026-07-20	19.6500	20.0400	19.6500	20.0400	-2.718%	3	3,788	-8.184%
2026-07-17	20.6000	20.6000	20.6000	20.6000	-0.723%	1	3,790	-10.680%
2026-07-16	20.3400	20.7500	20.1500	20.7500	+8.924%	4	3,791	-11.325%
2026-07-15	19.0500	19.0500	19.0500	19.0500	+6.425%	1	3,793	-3.412%
2026-07-14	17.9000	17.9000	17.9000	17.9000	-4.021%	1	3,796	+2.793%
2026-07-13	18.6500	18.6500	18.6500	18.6500	+6.693%	1	3,797	-1.340%
2026-07-10	17.3500	17.4800	17.3500	17.4800	+3.432%	3	3,798	+5.263%
2026-07-09	17.3000	17.3000	16.9000	16.9000	-12.435%	2	3,799	+8.876%
2026-07-08	19.5500	19.5500	19.3000	19.3000	+12.536%	2	3,801	-4.663%
2026-07-07	16.6500	17.1500	16.3500	17.1500	+10.289%	8	3,801	+7.289%
2026-07-06	15.8500	15.9500	15.5500	15.5500	-4.601%	52	3,795	+18.328%
2026-07-02	16.3000	16.3000	16.3000	16.3000	-5.233%	2	3,799	+12.883%
2026-07-01	17.2000	17.2000	17.2000	17.2000	-3.316%	2	3,799	+6.977%
2026-06-30	18.0600	18.0600	17.7900	17.7900	-7.584%	3	3,799	+3.429%
2026-06-29	19.2500	19.2500	19.2500	19.2500	+6.178%	1	3,800	-4.416%
2026-06-26	18.1300	18.1300	18.1300	18.1300	-8.295%	22	3,799	+1.489%
2026-06-24	18.2000	19.7700	18.2000	19.7700	+25.604%	205	3,777	-6.930%
2026-06-23	15.6300	15.8300	15.6300	15.7400	+17.288%	7	3,972	+16.900%
2026-06-22	13.4200	13.4200	13.4200	13.4200	+0.902%	1	3,975	+37.109%
2026-06-18	12.9000	13.3000	12.9000	13.3000	+27.885%	3	3,975	+38.346%
2026-06-16	10.3500	10.4500	10.1500	10.4000	-0.952%	25	3,975	+76.923%
2026-06-15	10.3000	10.5000	10.3000	10.5000	-12.863%	3	4,004	+75.238%
2026-06-12	12.4500	12.4500	12.0500	12.0500	-5.490%	2	4,004	+52.697%
2026-06-11	14.8000	14.8500	12.7500	12.7500	-12.069%	14	4,004	+44.314%
2026-06-10	14.4400	14.5000	14.3000	14.5000	+4.317%	3	3,996	+26.897%
2026-06-09	13.8000	13.9000	13.8000	13.9000	+18.803%	2	3,999	+32.374%
2026-06-08	12.0000	12.0000	11.6000	11.7000	+2.273%	4	4,001	+57.265%
2026-06-05	11.4500	11.6000	11.3500	11.4400	+33.801%	8	4,003	+60.839%
2026-06-04	8.8000	8.8000	8.5500	8.5500	-6.557%	2	4,005	+115.205%
2026-06-03	9.1000	9.1500	9.1000	9.1500	+8.284%	2	4,007	+101.093%
2026-06-02	7.8700	8.4500	7.8700	8.4500	-1.170%	12	4,009	+117.751%
2026-06-01	8.4500	8.6500	8.3000	8.5500	+2.395%	49	4,008	+115.205%
2026-05-28	9.3500	9.3500	8.2000	8.3500	+0.845%	1,275	3,962	+120.359%
2026-05-26	8.2800	8.2800	8.2800	8.2800	-4.277%	1	2,696	+122.222%
2026-05-22	8.8500	8.8500	8.6500	8.6500	-13.500%	3	2,695	+112.717%
2026-05-19	10.2800	10.2800	9.7500	10.0000	+11.607%	1,263	2,696	+84.000%
2026-05-18	8.9600	8.9600	8.9600	8.9600	-5.882%	4	2,696	+105.357%
2026-05-15	9.5200	9.5200	9.5200	9.5200	+49.921%	2	2,696	+93.277%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-3.933%	6	1,446	+189.764%
2026-05-11	6.6100	6.6100	6.6100	6.6100	-20.073%	4	1,446	+178.366%
2026-05-06	8.3400	8.3400	8.2700	8.2700	-17.629%	8	1,440	+122.491%
2026-05-05	9.8300	10.0400	9.8300	10.0400	-12.314%	8	1,444	+83.267%
2026-04-29	11.4500	11.4500	11.4500	11.4500	+10.308%	1	1,441	+60.699%
2026-04-28	10.8000	10.8000	10.3800	10.3800	+12.216%	4	1,441	+77.264%
2026-04-24	9.2500	9.2500	9.2500	9.2500	-5.708%	4	1,437	+98.919%
2026-04-23	9.8100	9.8100	9.8100	9.8100	+9.609%	1	1,437	+87.564%
2026-04-22	8.9500	8.9500	8.9500	8.9500	-3.970%	1	1,437	+105.587%
2026-04-21	8.5900	9.3200	8.5500	9.3200	+8.246%	15	1,438	+97.425%
2026-04-20	8.3600	8.6100	8.3200	8.6100	+10.102%	5	1,438	+113.705%
2026-04-17	7.7100	7.8200	7.7100	7.8200	-15.184%	7	1,438	+135.294%
2026-04-16	9.2000	9.2200	9.2000	9.2200	+1.878%	21	1,435	+99.566%
2026-04-15	9.0500	9.0500	9.0500	9.0500	-3.209%	1	1,436	+103.315%
2026-04-14	9.4000	9.4000	9.3000	9.3500	-10.952%	23	1,435	+96.791%
2026-04-10	10.8000	10.8000	10.5000	10.5000	-31.012%	2	1,433	+75.238%
2026-03-30	15.2200	15.2200	15.2200	15.2200	-0.847%	200	1,433	+20.894%
2026-03-27	15.3500	15.3500	15.3500	15.3500	-6.174%	2	1,269	+19.870%
2026-03-26	16.4300	16.4400	16.2400	16.3600	+17.444%	40	1,269	+12.469%
2026-03-25	13.9300	13.9300	13.9300	13.9300	-9.310%	1	1,270	+32.089%
2026-03-20	14.4300	15.3600	14.4300	15.3600	+6.964%	21	1,270	+19.792%
2026-03-19	14.7700	14.7700	14.3600	14.3600	+30.664%	20	1,270	+28.134%
2026-03-18	10.9900	10.9900	10.9900	10.9900	+4.368%	1	1,270	+67.425%
2026-03-17	10.4500	10.5300	10.4500	10.5300	+13.838%	13	1,270	+74.739%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-18.358%	1	1,258	+98.919%
2026-03-05	11.3200	11.3400	11.3200	11.3300	-3.820%	402	1,258	+62.401%
2026-03-03	11.8100	11.8100	11.7800	11.7800	+20.821%	4	1,258	+56.197%
2026-02-27	9.7500	9.7500	9.7500	9.7500	-18.750%	45	1,258	+88.718%
2026-02-24	12.1000	12.1000	12.0000	12.0000	-8.467%	502	1,258	+53.333%
2026-02-23	13.1100	13.1100	13.1100	13.1100	+8.347%	2	1,559	+40.351%
2026-02-19	12.2000	12.2000	12.1000	12.1000	+2.804%	17	1,559	+52.066%
2026-02-18	11.7700	11.7700	11.7700	11.7700	-12.164%	1	1,558	+56.330%
2026-02-17	13.1500	13.4000	13.1500	13.4000	+15.219%	4	1,558	+37.313%
2026-02-13	12.2100	12.2100	11.3700	11.6300	-1.021%	3	1,560	+58.212%
2026-02-12	12.3500	12.7000	11.7500	11.7500	-4.238%	3	1,560	+56.596%
2026-02-10	12.2700	12.2700	12.2700	12.2700	+3.983%	1	1,559	+49.959%
2026-02-09	12.4000	12.4000	11.8000	11.8000	+12.167%	502	1,559	+55.932%
2026-02-04	10.9000	10.9000	10.5200	10.5200	-13.416%	215	1,079	+74.905%
2026-02-02	12.5600	12.5600	12.0000	12.1500	-8.647%	310	871	+51.440%
2026-01-30	10.2500	13.4500	10.2400	13.3000	+114.516%	53	574	+38.346%
2026-01-29	6.0000	6.2000	6.0000	6.2000	+2.819%	2	556	+196.774%
2026-01-26	6.0300	6.0300	6.0300	6.0300	-24.151%	1	555	+205.141%
2026-01-21	7.5500	8.1200	7.5500	7.9500	+4.331%	511	555	+131.447%
2026-01-20	7.6000	7.6200	7.6000	7.6200	-12.313%	20	60	+141.470%
2026-01-14	8.6900	8.6900	8.6900	8.6900	-18.785%	65	41	+111.738%
2026-01-09	10.7100	10.7100	10.7000	10.7000	-6.876%	2	71	+71.963%
2026-01-07	11.5700	11.6500	11.4900	11.4900	-4.330%	65	70	+60.139%
2026-01-05	12.0100	12.0100	12.0100	12.0100	0.000%	5	5	+53.206%