Dark

SLV20260918P75
SLV Sep 18 2026 75.00 Put (SLV260918P00075000)
option OPRA

EOD

Jul 30, 2026

21.88-5.608%(-1.30)1,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.0500	22.2500	21.7000	21.8800	-5.608%	1,001	6,456	0.000%
2026-07-29	23.1800	23.1800	23.1800	23.1800	+3.390%	6	5,571	-5.608%
2026-07-27	22.4500	22.4600	22.4000	22.4200	+0.991%	9	5,576	-2.409%
2026-07-24	22.3800	22.3800	22.2000	22.2000	+4.965%	3	5,570	-1.441%
2026-07-22	21.1500	21.1500	21.1500	21.1500	-3.513%	1	5,571	+3.452%
2026-07-21	21.9200	21.9200	21.9200	21.9200	-10.164%	1	5,571	-0.182%
2026-07-17	24.6200	24.6200	24.4000	24.4000	-0.813%	13	5,572	-10.328%
2026-07-16	24.4500	24.6000	24.4500	24.6000	+7.424%	14	5,568	-11.057%
2026-07-15	22.9000	22.9000	22.9000	22.9000	-0.737%	1	5,574	-4.454%
2026-07-13	22.4600	23.1500	22.4600	23.0700	+8.565%	3	5,577	-5.158%
2026-07-10	21.2700	21.2800	21.2300	21.2500	+2.906%	12	5,578	+2.965%
2026-07-09	20.9500	20.9500	20.6500	20.6500	-9.430%	2	5,569	+5.956%
2026-07-08	22.9000	22.9700	22.8000	22.8000	+12.039%	7	5,569	-4.035%
2026-07-07	20.3500	20.3500	20.3500	20.3500	+5.277%	1	5,576	+7.518%
2026-07-06	19.5500	19.5500	19.3300	19.3300	-6.165%	2	5,577	+13.192%
2026-07-02	19.8500	20.7000	19.8500	20.6000	-2.138%	15	5,598	+6.214%
2026-07-01	20.9500	21.0500	20.8500	21.0500	-2.501%	269	5,598	+3.943%
2026-06-30	20.9700	21.5900	20.8500	21.5900	-5.721%	31	5,398	+1.343%
2026-06-29	23.0200	23.1600	22.9000	22.9000	+4.044%	12	5,395	-4.454%
2026-06-26	21.7000	22.0100	21.6000	22.0100	-3.465%	15	5,396	-0.591%
2026-06-25	23.6300	23.6300	22.1000	22.8000	-2.813%	16	5,402	-4.035%
2026-06-24	22.3000	23.4600	21.9000	23.4600	+19.086%	33	5,402	-6.735%
2026-06-23	19.3500	19.7000	19.1400	19.7000	+19.249%	54	5,438	+11.066%
2026-06-22	16.2000	16.5200	16.2000	16.5200	-2.306%	5	5,445	+32.446%
2026-06-18	16.3500	16.9100	16.3500	16.9100	+28.593%	24	5,441	+29.391%
2026-06-17	13.2900	13.2900	13.1300	13.1500	-1.866%	7	5,441	+66.388%
2026-06-16	13.6000	13.6000	13.3700	13.4000	-2.403%	4	5,441	+63.284%
2026-06-15	13.3500	13.7300	13.3500	13.7300	-11.248%	3	5,440	+59.359%
2026-06-12	16.4700	16.4800	15.4700	15.4700	-8.732%	16	5,440	+41.435%
2026-06-11	18.3500	18.4500	16.9500	16.9500	-3.419%	30	5,440	+29.086%
2026-06-10	17.5100	17.5500	17.4100	17.5500	+3.175%	9	5,441	+24.672%
2026-06-09	15.0500	17.2700	15.0500	17.0100	+14.545%	28	5,439	+28.630%
2026-06-08	15.1000	15.3300	14.8500	14.8500	-3.005%	6	5,419	+47.340%
2026-06-05	14.3200	15.3100	14.3200	15.3100	+32.899%	55	5,419	+42.913%
2026-06-04	11.7000	11.7000	11.5000	11.5200	-4.000%	6	5,413	+89.931%
2026-06-03	11.8600	12.0000	11.8400	12.0000	+8.108%	27	5,419	+82.333%
2026-06-02	10.8000	11.1000	10.8000	11.1000	-1.333%	28	5,398	+97.117%
2026-06-01	11.2500	11.4500	11.1000	11.2500	+1.534%	26	5,371	+94.489%
2026-05-28	12.3000	12.3000	11.0800	11.0800	-7.125%	3	5,347	+97.473%
2026-05-27	12.1500	12.1500	11.8900	11.9300	+7.964%	18	5,351	+83.403%
2026-05-26	11.0500	11.0500	11.0500	11.0500	-2.643%	2	5,352	+98.009%
2026-05-22	11.4900	11.4900	11.3500	11.3500	+0.979%	8	5,350	+92.775%
2026-05-21	11.2400	11.2400	11.2400	11.2400	-2.261%	5	5,350	+94.662%
2026-05-20	12.3000	12.3000	11.5000	11.5000	-7.853%	4	5,350	+90.261%
2026-05-19	13.3000	13.3000	12.4800	12.4800	+4.874%	12	5,345	+75.321%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-0.833%	7	5,345	+83.866%
2026-05-15	11.9000	12.3000	11.9000	12.0000	+35.593%	27	5,345	+82.333%
2026-05-14	8.8800	8.8800	8.6000	8.8500	+12.595%	25	5,343	+147.232%
2026-05-13	8.3600	8.3600	7.8600	7.8600	-6.872%	64	5,329	+178.372%
2026-05-12	8.9000	9.1200	8.4400	8.4400	-3.653%	8	5,329	+159.242%
2026-05-11	8.8600	8.8600	8.5500	8.7600	-10.612%	66	5,329	+149.772%
2026-05-08	9.8000	9.8000	9.6300	9.8000	+0.410%	63	5,303	+123.265%
2026-05-07	9.5800	9.8400	9.5800	9.7600	-10.046%	13	5,303	+124.180%
2026-05-06	10.9000	11.2000	10.8500	10.8500	-17.490%	1,238	5,303	+101.659%
2026-05-05	13.1500	13.1500	13.1500	13.1500	+0.382%	3	4,067	+66.388%
2026-05-04	13.2700	13.2700	13.1000	13.1000	+16.135%	11	4,067	+67.023%
2026-05-01	11.2800	11.2800	11.2800	11.2800	-12.896%	1	4,077	+93.972%
2026-04-30	12.9000	12.9500	12.9000	12.9500	-9.123%	2	4,077	+68.958%
2026-04-29	13.8500	14.2500	13.8500	14.2500	+9.195%	4	4,075	+53.544%
2026-04-28	13.1000	13.1000	13.0500	13.0500	+8.479%	4	4,075	+67.663%
2026-04-27	12.0300	12.0300	12.0300	12.0300	-0.579%	1	4,079	+81.879%
2026-04-24	12.1100	12.1100	12.1000	12.1000	-2.967%	10	4,078	+80.826%
2026-04-23	12.4500	12.4700	12.4500	12.4700	+15.463%	4	4,088	+75.461%
2026-04-20	10.8000	10.8000	10.8000	10.8000	+4.956%	1	4,084	+102.593%
2026-04-17	10.1500	10.2900	9.9500	10.2900	-10.832%	26	4,083	+112.634%
2026-04-15	11.4000	11.5400	11.4000	11.5400	-2.120%	51	4,088	+89.601%
2026-04-14	11.6500	11.7900	11.6500	11.7900	-11.883%	510	4,042	+85.581%
2026-04-13	14.2800	14.2800	13.3800	13.3800	-3.463%	2	4,277	+63.528%
2026-04-08	13.5800	13.8600	13.5800	13.8600	-7.600%	6	4,277	+57.864%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-17.582%	100	4,278	+45.867%
2026-03-30	18.2000	18.2000	18.2000	18.2000	-2.045%	4	4,178	+20.220%
2026-03-27	18.5800	18.5800	18.5800	18.5800	+12.606%	1	4,178	+17.761%
2026-03-25	16.5000	16.5000	16.5000	16.5000	-6.516%	1	4,178	+32.606%
2026-03-20	16.5000	17.6500	16.5000	17.6500	+5.815%	3	4,177	+23.966%
2026-03-19	18.4500	18.6100	16.6800	16.6800	+21.045%	37	4,177	+31.175%
2026-03-18	13.7800	13.7800	13.7800	13.7800	+5.191%	2	4,173	+58.781%
2026-03-17	12.9500	13.1000	12.9500	13.1000	+1.158%	20	4,175	+67.023%
2026-03-16	12.7500	12.9500	12.7500	12.9500	-4.919%	8	4,157	+68.958%
2026-03-13	13.5900	13.6200	13.5900	13.6200	+13.029%	505	4,157	+60.646%
2026-03-11	12.0500	12.0500	12.0500	12.0500	+7.589%	1	4,652	+81.577%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-12.976%	1	4,652	+95.357%
2026-03-06	12.7500	12.8900	12.7500	12.8700	-5.921%	10	4,830	+70.008%
2026-03-05	14.2400	14.2400	13.6800	13.6800	+0.220%	302	4,831	+59.942%
2026-03-04	13.5600	13.6700	13.5600	13.6500	-4.211%	10	4,833	+60.293%
2026-03-03	16.3100	16.3100	14.2500	14.2500	+14.183%	4	4,832	+53.544%
2026-03-02	12.9800	13.0200	12.4100	12.4800	+3.741%	418	4,833	+75.321%
2026-02-27	12.3000	12.3500	11.9500	12.0300	-9.888%	1,526	4,739	+81.879%
2026-02-26	13.3500	13.3500	13.3500	13.3500	+6.375%	2	3,244	+63.895%
2026-02-25	13.2300	13.2300	12.3200	12.5500	-17.271%	13	3,240	+74.343%
2026-02-24	15.1700	15.1700	15.1700	15.1700	+0.797%	10	3,240	+44.232%
2026-02-23	13.3800	16.0000	13.3800	15.0500	+3.082%	529	3,250	+45.382%
2026-02-20	14.0300	14.6700	14.0300	14.6000	-0.341%	1,029	2,732	+49.863%
2026-02-19	14.6500	14.6500	14.6500	14.6500	+0.342%	1	1,864	+49.352%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-8.521%	8	1,865	+49.863%
2026-02-17	16.0000	16.0000	15.9400	15.9600	+15.736%	18	1,872	+37.093%
2026-02-13	14.4200	14.4200	13.7900	13.7900	-10.455%	8	1,863	+58.666%
2026-02-12	14.7500	15.5900	14.7500	15.4000	+18.008%	7	1,863	+42.078%
2026-02-11	13.1000	13.4000	13.0500	13.0500	-9.186%	14	1,861	+67.663%
2026-02-10	14.1500	14.7200	14.0000	14.3700	+1.627%	205	1,863	+52.262%
2026-02-09	14.2500	14.5500	14.1400	14.1400	-14.043%	925	1,711	+54.738%
2026-02-06	16.4500	16.4500	16.4500	16.4500	-0.424%	1	2,606	+33.009%
2026-02-05	17.3900	17.8700	16.2500	16.5200	+27.568%	43	2,605	+32.446%
2026-02-04	12.1900	12.9500	12.1900	12.9500	-3.574%	58	2,614	+68.958%
2026-02-03	12.1000	13.8600	12.0400	13.4300	-4.616%	371	2,590	+62.919%
2026-02-02	14.7000	15.6300	13.6600	14.0800	-1.193%	649	2,655	+55.398%
2026-01-30	9.9500	16.5000	9.3800	14.2500	+95.205%	705	1,728	+53.544%
2026-01-29	6.7000	8.4000	6.5000	7.3000	+2.817%	581	1,830	+199.726%
2026-01-28	7.2000	7.2500	7.0200	7.1000	-2.740%	527	2,410	+208.169%
2026-01-27	7.7000	7.9000	7.3000	7.3000	-7.243%	16	1,981	+199.726%
2026-01-26	6.7300	7.9500	6.7300	7.8700	+3.553%	2,243	1,982	+178.018%
2026-01-23	7.9000	7.9000	7.5000	7.6000	-8.982%	172	1,158	+187.895%
2026-01-22	8.6600	8.7000	8.3500	8.3500	-16.915%	344	1,028	+162.036%
2026-01-21	9.3300	10.0500	9.3000	10.0500	+5.789%	52	858	+117.711%
2026-01-20	9.5300	9.7500	9.5000	9.5000	-15.929%	91	835	+130.316%
2026-01-16	11.6000	11.6000	11.3000	11.3000	+12.103%	6	785	+93.628%
2026-01-15	10.9000	11.0500	10.0800	10.0800	-3.077%	24	785	+117.063%
2026-01-14	10.7000	10.7600	10.4000	10.4000	-9.565%	8	762	+110.385%
2026-01-13	11.5000	11.5000	11.5000	11.5000	-1.709%	10	760	+90.261%
2026-01-12	11.9500	11.9700	11.7000	11.7000	-13.907%	731	750	+87.009%
2026-01-09	13.5900	13.5900	13.5900	13.5900	-3.822%	1	150	+61.001%
2026-01-07	14.7500	15.1000	14.1300	14.1300	+3.897%	4	150	+54.848%
2026-01-06	13.6300	13.6600	13.6000	13.6000	-18.999%	5	147	+60.882%
2026-01-02	16.6800	16.7900	16.6800	16.7900	+12.685%	5	142	+30.316%
2025-12-30	15.1500	15.1500	14.9000	14.9000	-3.560%	181	142	+46.846%
2025-12-26	15.4500	15.4500	15.4500	15.4500	-8.200%	5	81	+41.618%
2025-12-23	17.3500	17.3500	16.7500	16.8300	-4.103%	71	81	+30.006%
2025-12-22	17.5500	17.5500	17.5500	17.5500	-20.767%	10	80	+24.672%
2025-12-12	22.1500	22.1500	22.1500	22.1500	+8.578%	10	70	-1.219%
2025-12-11	20.4000	20.4000	20.4000	20.4000	-9.333%	10	70	+7.255%
2025-12-10	22.5000	22.5000	22.5000	22.5000	-2.386%	10	60	-2.756%
2025-12-09	23.2000	23.2000	23.0500	23.0500	0.000%	50	50	-5.076%