Dark

SLV20260918P72
SLV Sep 18 2026 72.00 Put (SLV260918P00072000)
option OPRA

Expired

Sep 17, 2026

13.05-14.032%(-2.13)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6300	13.0500	12.6300	13.0500	-14.032%	477	107	0.000%
2026-09-16	15.1800	15.1800	15.1800	15.1800	+2.846%	5	313	-14.032%
2026-09-15	14.7600	14.7600	14.7600	14.7600	-2.252%	20	983	-11.585%
2026-09-14	15.2200	15.2500	14.7000	15.1000	+10.380%	55	983	-13.576%
2026-09-11	13.8600	13.8600	13.6800	13.6800	-4.336%	3	1,036	-4.605%
2026-09-10	14.0000	14.3000	14.0000	14.3000	+28.945%	3	1,039	-8.741%
2026-09-09	10.9000	11.0900	10.5500	11.0900	-10.202%	5	1,040	+17.674%
2026-09-08	12.4300	12.4300	12.3500	12.3500	-4.264%	5	1,039	+5.668%
2026-09-04	12.9000	12.9000	12.9000	12.9000	+5.998%	3	1,039	+1.163%
2026-09-03	12.1700	12.1700	11.9900	12.1700	-7.170%	5	1,039	+7.231%
2026-09-02	13.0000	13.1100	13.0000	13.1100	-3.104%	6	1,040	-0.458%
2026-09-01	13.5900	13.5900	13.5300	13.5300	+9.466%	16	1,040	-3.548%
2026-08-31	12.2700	12.3600	12.2700	12.3600	+1.311%	2	1,040	+5.583%
2026-08-28	10.5000	12.2000	9.3000	12.2000	+25.773%	6	1,041	+6.967%
2026-08-27	9.7800	10.0100	9.7000	9.7000	-9.515%	11	1,042	+34.536%
2026-08-26	10.6800	11.2600	10.6700	10.7200	+2.388%	27	1,049	+21.735%
2026-08-24	10.4700	10.4700	10.4700	10.4700	+4.700%	3	1,041	+24.642%
2026-08-21	10.1000	10.1000	9.8500	10.0000	-8.676%	8	1,044	+30.500%
2026-08-20	11.6500	11.6500	10.9500	10.9500	-16.412%	3	1,043	+19.178%
2026-08-19	13.3500	13.3800	12.7600	13.1000	-10.884%	77	1,043	-0.382%
2026-08-18	13.6100	14.7000	13.6100	14.7000	+15.114%	29	1,046	-11.224%
2026-08-17	13.2600	13.3300	12.4000	12.7700	-7.464%	53	1,035	+2.193%
2026-08-14	13.6000	13.8000	13.2200	13.8000	0.000%	19	1,033	-5.435%
2026-08-13	13.6000	14.0500	13.5600	13.8000	+2.450%	110	1,023	-5.435%
2026-08-12	12.8700	13.4900	12.8700	13.4700	-3.233%	38	1,012	-3.118%
2026-08-11	13.7300	14.1500	13.7100	13.9200	+1.458%	23	1,012	-6.250%
2026-08-10	14.1500	14.1500	13.6300	13.7200	-8.837%	65	1,008	-4.883%
2026-08-07	14.8500	15.0500	14.8500	15.0500	-11.627%	2	959	-13.289%
2026-08-06	17.0300	17.0300	17.0300	17.0300	+5.123%	2	959	-23.371%
2026-08-05	16.1500	16.2000	15.9000	16.2000	-11.957%	7	966	-19.444%
2026-08-04	18.4000	18.4000	18.4000	18.4000	-9.091%	1	962	-29.076%
2026-07-31	20.2700	20.2700	20.2400	20.2400	+5.913%	2	961	-35.524%
2026-07-30	19.1100	19.1100	19.1100	19.1100	-6.871%	4	964	-31.711%
2026-07-29	20.5200	20.5200	20.5200	20.5200	-0.243%	1	960	-36.404%
2026-07-28	20.5700	20.5700	20.5700	20.5700	+9.415%	1	960	-36.558%
2026-07-21	18.8000	18.8000	18.8000	18.8000	-12.599%	1	959	-30.585%
2026-07-16	21.5100	21.5100	21.5100	21.5100	+8.856%	1	959	-39.331%
2026-07-15	19.7600	19.7600	19.7600	19.7600	+1.074%	15	959	-33.957%
2026-07-13	19.7000	19.7000	19.5500	19.5500	+9.524%	2	958	-33.248%
2026-07-09	17.9000	17.9000	17.8500	17.8500	-8.462%	4	959	-26.891%
2026-07-08	20.0500	20.1700	19.5000	19.5000	+8.333%	9	959	-33.077%
2026-07-07	18.0000	18.0000	18.0000	18.0000	-0.990%	1	967	-27.500%
2026-07-01	18.2200	18.2200	18.1800	18.1800	-3.298%	2	967	-28.218%
2026-06-30	18.3800	18.8000	18.3800	18.8000	-5.575%	2	967	-30.585%
2026-06-29	20.2200	20.2200	19.7400	19.9100	+4.241%	5	965	-34.455%
2026-06-26	19.8000	19.8000	19.1000	19.1000	-9.048%	21	966	-31.675%
2026-06-24	19.3100	21.0000	19.0600	21.0000	+24.629%	28	966	-37.857%
2026-06-23	17.0000	17.0000	16.5000	16.8500	+25.000%	6	985	-22.552%
2026-06-22	13.4800	13.4800	13.4800	13.4800	-5.070%	4	985	-3.190%
2026-06-18	13.7500	14.2000	13.5600	14.2000	+34.981%	5	976	-8.099%
2026-06-17	10.8000	10.8000	10.5200	10.5200	-3.131%	4	976	+24.049%
2026-06-15	10.8700	10.8700	10.8600	10.8600	-21.588%	8	976	+20.166%
2026-06-11	16.3000	16.3000	13.8500	13.8500	-10.065%	14	976	-5.776%
2026-06-10	15.4000	15.4000	15.4000	15.4000	+24.595%	1	976	-15.260%
2026-06-08	12.5500	12.5500	12.3600	12.3600	+0.081%	4	976	+5.583%
2026-06-05	12.1900	12.3500	12.1700	12.3500	+30.274%	3	975	+5.668%
2026-06-04	9.5000	9.5000	9.4800	9.4800	+7.240%	10	976	+37.658%
2026-06-02	8.6300	8.8400	8.6300	8.8400	-2.857%	22	967	+47.624%
2026-06-01	9.1000	9.1000	9.1000	9.1000	-2.674%	1	958	+43.407%
2026-05-28	10.1000	10.1000	9.3500	9.3500	+7.471%	5	957	+39.572%
2026-05-26	9.0500	9.1000	8.7000	8.7000	-5.946%	46	959	+50.000%
2026-05-22	9.3500	9.3500	9.2500	9.2500	+0.217%	6	922	+41.081%
2026-05-21	9.4000	9.4000	9.2300	9.2300	-10.821%	6	924	+41.387%
2026-05-15	10.3500	10.3500	10.3500	10.3500	+47.226%	1	924	+26.087%
2026-05-14	7.2000	7.2000	7.0300	7.0300	+8.154%	8	925	+85.633%
2026-05-13	6.5000	6.5000	6.5000	6.5000	-8.708%	1	932	+100.769%
2026-05-11	7.0900	7.2000	7.0500	7.1200	-11.000%	6	932	+83.287%
2026-05-08	7.8800	8.0100	7.8800	8.0000	-6.433%	13	932	+63.125%
2026-05-07	7.9000	8.5500	7.9000	8.5500	-6.557%	2	924	+52.632%
2026-05-06	8.9800	9.1500	8.9000	9.1500	-12.857%	73	924	+42.623%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-5.830%	1	881	+24.286%
2026-05-04	11.1500	11.1500	11.1500	11.1500	+18.365%	1	881	+17.040%
2026-05-01	9.2800	9.6000	9.2000	9.4200	-11.632%	15	887	+38.535%
2026-04-30	10.8000	10.8000	10.6600	10.6600	-10.795%	3	887	+22.420%
2026-04-29	11.6800	11.9500	11.5600	11.9500	+5.752%	5	889	+9.205%
2026-04-28	11.4000	11.4000	11.3000	11.3000	+13.000%	4	886	+15.487%
2026-04-27	10.3700	10.3700	9.9900	10.0000	-3.288%	20	882	+30.500%
2026-04-23	10.3400	10.3400	10.3400	10.3400	+8.842%	2	873	+26.209%
2026-04-22	9.4500	9.5200	9.4500	9.5000	-4.040%	9	873	+37.368%
2026-04-21	9.8000	9.9000	9.8000	9.9000	+9.392%	3	879	+31.818%
2026-04-20	9.1800	9.1800	9.0500	9.0500	+7.738%	34	879	+44.199%
2026-04-17	8.4000	8.4000	8.4000	8.4000	-13.846%	1	877	+55.357%
2026-04-16	9.7500	9.7500	9.7500	9.7500	0.000%	1	877	+33.846%
2026-04-15	9.5500	9.7500	9.5500	9.7500	+0.103%	3	876	+33.846%
2026-04-14	9.7400	9.7400	9.7400	9.7400	-27.584%	2	873	+33.984%
2026-04-01	13.4500	13.4500	13.4500	13.4500	0.000%	1	873	-2.974%
2026-03-31	13.4500	13.4500	13.4500	13.4500	-14.386%	1	873	-2.974%
2026-03-27	15.7100	15.7100	15.7100	15.7100	+7.603%	4	873	-16.932%
2026-03-25	14.6000	14.6000	14.6000	14.6000	-7.243%	1	869	-10.616%
2026-03-24	15.8400	15.8400	15.7400	15.7400	-3.554%	40	868	-17.090%
2026-03-23	16.3200	16.3200	16.3200	16.3200	+3.619%	1	868	-20.037%
2026-03-20	15.7500	15.7500	15.7500	15.7500	+4.582%	1	868	-17.143%
2026-03-19	15.2500	15.3000	15.0600	15.0600	+36.290%	21	868	-13.347%
2026-03-17	11.1000	11.1000	11.0500	11.0500	-5.313%	43	866	+18.100%
2026-03-13	11.5400	11.6700	11.5200	11.6700	+10.302%	5	852	+11.825%
2026-03-12	10.3000	10.5800	10.3000	10.5800	+1.731%	9	847	+23.346%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+7.327%	2	859	+25.481%
2026-03-10	9.5800	9.6900	9.5800	9.6900	-12.466%	2	857	+34.675%
2026-03-06	11.0700	11.0700	11.0700	11.0700	-6.424%	1	860	+17.886%
2026-03-04	11.8700	11.8700	11.8000	11.8300	-6.703%	4	859	+10.313%
2026-03-03	12.6500	12.6800	12.6500	12.6800	+13.113%	2	861	+2.918%
2026-03-02	10.7200	11.2800	10.6700	11.2100	+2.750%	4	859	+16.414%
2026-02-27	10.9100	10.9100	10.9100	10.9100	-2.589%	1	858	+19.615%
2026-02-25	11.2000	11.2000	11.2000	11.2000	-14.634%	1	858	+16.518%
2026-02-24	13.1300	13.1300	13.1200	13.1200	+3.307%	5	858	-0.534%
2026-02-23	12.7000	12.7000	12.7000	12.7000	-0.781%	1	863	+2.756%
2026-02-20	12.8000	12.8000	12.8000	12.8000	+3.812%	1	863	+1.953%
2026-02-13	12.7200	12.7500	11.7800	12.3300	-11.359%	187	921	+5.839%
2026-02-12	13.0500	14.0500	13.0500	13.9100	+9.355%	827	921	-6.183%
2026-02-10	12.6500	12.8800	12.6500	12.7200	-2.154%	3	835	+2.594%
2026-02-09	12.8600	13.0000	12.8600	13.0000	-10.283%	21	837	+0.385%
2026-02-06	14.3100	14.4900	14.3100	14.4900	-5.294%	6	848	-9.938%
2026-02-05	15.0400	15.3000	14.4200	15.3000	+45.299%	14	849	-14.706%
2026-02-04	10.8000	10.8000	10.5300	10.5300	-10.383%	2	855	+23.932%
2026-02-03	10.4500	12.0000	10.4500	11.7500	-8.489%	133	857	+11.064%
2026-02-02	12.8000	13.3700	12.3000	12.8400	+9.744%	518	862	+1.636%
2026-01-30	10.4800	14.6000	10.4800	11.7000	+89.015%	1,328	1,064	+11.538%
2026-01-28	6.1900	6.1900	6.1900	6.1900	-4.916%	40	1,028	+110.824%
2026-01-26	6.5100	6.5100	6.5100	6.5100	+2.520%	3	988	+100.461%
2026-01-23	6.3500	6.3500	6.3500	6.3500	-9.929%	20	986	+105.512%
2026-01-22	7.1000	7.1000	7.0500	7.0500	-19.429%	901	966	+85.106%
2026-01-15	8.6700	8.7500	8.6700	8.7500	-4.580%	12	73	+49.143%
2026-01-14	9.1700	9.1700	9.1700	9.1700	-0.865%	10	73	+42.312%
2026-01-13	9.2500	9.2500	9.2500	9.2500	-10.800%	1	75	+41.081%
2026-01-12	10.3700	10.3700	10.3700	10.3700	-8.067%	1	75	+25.844%
2026-01-09	11.4900	11.5800	11.2800	11.2800	-3.590%	28	75	+15.691%
2026-01-06	11.7000	11.7000	11.7000	11.7000	-6.325%	50	58	+11.538%
2026-01-05	12.4900	12.4900	12.4900	12.4900	-2.116%	1	8	+4.484%
2025-12-30	12.7600	12.7600	12.7600	12.7600	0.000%	8	8	+2.273%