Dark

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

Expired

Sep 17, 2026

16.10-3.995%(-0.67)3,397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5500	16.1000	15.5500	16.1000	-3.995%	3,397	776	0.000%
2026-09-16	16.9500	16.9500	16.7700	16.7700	-3.621%	4	1,128	-3.995%
2026-09-15	17.5800	17.8500	17.3400	17.4000	-0.685%	4,015	4,390	-7.471%
2026-09-14	18.1800	18.1800	17.3500	17.5200	+4.722%	28	4,677	-8.105%
2026-09-11	16.5000	16.7300	16.5000	16.7300	-1.123%	21	5,758	-3.766%
2026-09-10	16.5900	17.0000	16.5900	16.9200	+19.155%	16	5,839	-4.846%
2026-09-09	13.9500	14.2500	13.7000	14.2000	-7.492%	30	5,865	+13.380%
2026-09-08	15.3000	15.3500	15.2500	15.3500	-0.904%	51	5,849	+4.886%
2026-09-04	15.4200	15.8200	15.4200	15.4900	+4.099%	25	5,923	+3.938%
2026-09-03	14.8800	14.8800	14.8800	14.8800	-6.708%	1	5,924	+8.199%
2026-09-02	16.1200	16.4500	15.9500	15.9500	+5.489%	32	5,924	+0.940%
2026-08-31	15.1000	15.1200	15.1000	15.1200	-0.066%	2	5,911	+6.481%
2026-08-28	11.6700	15.1300	11.6700	15.1300	+20.654%	42	5,913	+6.411%
2026-08-27	13.1500	13.1500	12.5000	12.5400	-10.108%	29	5,953	+28.389%
2026-08-26	13.9500	13.9500	13.9500	13.9500	+8.140%	1	5,956	+15.412%
2026-08-25	13.7500	13.7500	12.9000	12.9000	-4.160%	45	5,978	+24.806%
2026-08-24	13.2500	13.4600	12.9700	13.4600	+5.156%	14	5,991	+19.614%
2026-08-21	13.0600	13.0600	12.5500	12.8000	-7.246%	42	5,997	+25.781%
2026-08-20	14.5000	14.6000	13.4000	13.8000	-9.745%	1,071	5,974	+16.667%
2026-08-19	15.7000	15.9600	15.2900	15.2900	-13.125%	79	6,400	+5.298%
2026-08-18	17.6000	17.6000	17.6000	17.6000	+12.102%	2	6,406	-8.523%
2026-08-17	16.1300	16.1500	15.2900	15.7000	-5.706%	72	6,406	+2.548%
2026-08-14	15.9400	16.6500	15.9400	16.6500	-2.231%	31	6,408	-3.303%
2026-08-13	16.7500	17.0500	16.6300	17.0300	+4.800%	20	6,400	-5.461%
2026-08-12	15.7100	16.3600	15.6700	16.2500	-3.446%	49	6,409	-0.923%
2026-08-11	16.6900	17.0000	16.4700	16.8300	+1.877%	29	6,448	-4.337%
2026-08-10	16.9300	16.9500	16.4500	16.5200	-8.426%	31	6,455	-2.542%
2026-08-07	17.5000	18.0400	17.5000	18.0400	-8.658%	6	6,460	-10.754%
2026-08-06	19.5000	19.7500	19.5000	19.7500	+4.222%	17	6,460	-18.481%
2026-08-05	19.1500	19.3800	18.7500	18.9500	-10.613%	19	6,471	-15.040%
2026-08-04	20.9800	21.4000	20.9000	21.2000	-6.195%	8	6,475	-24.057%
2026-08-03	23.6800	23.6800	22.6000	22.6000	-2.879%	19	6,473	-28.761%
2026-07-31	23.2700	23.2700	23.2700	23.2700	+6.353%	1	6,457	-30.812%
2026-07-30	22.0500	22.2500	21.7000	21.8800	-5.608%	1,001	6,456	-26.417%
2026-07-29	23.1800	23.1800	23.1800	23.1800	+3.390%	6	5,571	-30.544%
2026-07-27	22.4500	22.4600	22.4000	22.4200	+0.991%	9	5,576	-28.189%
2026-07-24	22.3800	22.3800	22.2000	22.2000	+4.965%	3	5,570	-27.477%
2026-07-22	21.1500	21.1500	21.1500	21.1500	-3.513%	1	5,571	-23.877%
2026-07-21	21.9200	21.9200	21.9200	21.9200	-10.164%	1	5,571	-26.551%
2026-07-17	24.6200	24.6200	24.4000	24.4000	-0.813%	13	5,572	-34.016%
2026-07-16	24.4500	24.6000	24.4500	24.6000	+7.424%	14	5,568	-34.553%
2026-07-15	22.9000	22.9000	22.9000	22.9000	-0.737%	1	5,574	-29.694%
2026-07-13	22.4600	23.1500	22.4600	23.0700	+8.565%	3	5,577	-30.212%
2026-07-10	21.2700	21.2800	21.2300	21.2500	+2.906%	12	5,578	-24.235%
2026-07-09	20.9500	20.9500	20.6500	20.6500	-9.430%	2	5,569	-22.034%
2026-07-08	22.9000	22.9700	22.8000	22.8000	+12.039%	7	5,569	-29.386%
2026-07-07	20.3500	20.3500	20.3500	20.3500	+5.277%	1	5,576	-20.885%
2026-07-06	19.5500	19.5500	19.3300	19.3300	-6.165%	2	5,577	-16.710%
2026-07-02	19.8500	20.7000	19.8500	20.6000	-2.138%	15	5,598	-21.845%
2026-07-01	20.9500	21.0500	20.8500	21.0500	-2.501%	269	5,598	-23.515%
2026-06-30	20.9700	21.5900	20.8500	21.5900	-5.721%	31	5,398	-25.428%
2026-06-29	23.0200	23.1600	22.9000	22.9000	+4.044%	12	5,395	-29.694%
2026-06-26	21.7000	22.0100	21.6000	22.0100	-3.465%	15	5,396	-26.851%
2026-06-25	23.6300	23.6300	22.1000	22.8000	-2.813%	16	5,402	-29.386%
2026-06-24	22.3000	23.4600	21.9000	23.4600	+19.086%	33	5,402	-31.373%
2026-06-23	19.3500	19.7000	19.1400	19.7000	+19.249%	54	5,438	-18.274%
2026-06-22	16.2000	16.5200	16.2000	16.5200	-2.306%	5	5,445	-2.542%
2026-06-18	16.3500	16.9100	16.3500	16.9100	+28.593%	24	5,441	-4.790%
2026-06-17	13.2900	13.2900	13.1300	13.1500	-1.866%	7	5,441	+22.433%
2026-06-16	13.6000	13.6000	13.3700	13.4000	-2.403%	4	5,441	+20.149%
2026-06-15	13.3500	13.7300	13.3500	13.7300	-11.248%	3	5,440	+17.261%
2026-06-12	16.4700	16.4800	15.4700	15.4700	-8.732%	16	5,440	+4.072%
2026-06-11	18.3500	18.4500	16.9500	16.9500	-3.419%	30	5,440	-5.015%
2026-06-10	17.5100	17.5500	17.4100	17.5500	+3.175%	9	5,441	-8.262%
2026-06-09	15.0500	17.2700	15.0500	17.0100	+14.545%	28	5,439	-5.350%
2026-06-08	15.1000	15.3300	14.8500	14.8500	-3.005%	6	5,419	+8.418%
2026-06-05	14.3200	15.3100	14.3200	15.3100	+32.899%	55	5,419	+5.160%
2026-06-04	11.7000	11.7000	11.5000	11.5200	-4.000%	6	5,413	+39.757%
2026-06-03	11.8600	12.0000	11.8400	12.0000	+8.108%	27	5,419	+34.167%
2026-06-02	10.8000	11.1000	10.8000	11.1000	-1.333%	28	5,398	+45.045%
2026-06-01	11.2500	11.4500	11.1000	11.2500	+1.534%	26	5,371	+43.111%
2026-05-28	12.3000	12.3000	11.0800	11.0800	-7.125%	3	5,347	+45.307%
2026-05-27	12.1500	12.1500	11.8900	11.9300	+7.964%	18	5,351	+34.954%
2026-05-26	11.0500	11.0500	11.0500	11.0500	-2.643%	2	5,352	+45.701%
2026-05-22	11.4900	11.4900	11.3500	11.3500	+0.979%	8	5,350	+41.850%
2026-05-21	11.2400	11.2400	11.2400	11.2400	-2.261%	5	5,350	+43.238%
2026-05-20	12.3000	12.3000	11.5000	11.5000	-7.853%	4	5,350	+40.000%
2026-05-19	13.3000	13.3000	12.4800	12.4800	+4.874%	12	5,345	+29.006%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-0.833%	7	5,345	+35.294%
2026-05-15	11.9000	12.3000	11.9000	12.0000	+35.593%	27	5,345	+34.167%
2026-05-14	8.8800	8.8800	8.6000	8.8500	+12.595%	25	5,343	+81.921%
2026-05-13	8.3600	8.3600	7.8600	7.8600	-6.872%	64	5,329	+104.835%
2026-05-12	8.9000	9.1200	8.4400	8.4400	-3.653%	8	5,329	+90.758%
2026-05-11	8.8600	8.8600	8.5500	8.7600	-10.612%	66	5,329	+83.790%
2026-05-08	9.8000	9.8000	9.6300	9.8000	+0.410%	63	5,303	+64.286%
2026-05-07	9.5800	9.8400	9.5800	9.7600	-10.046%	13	5,303	+64.959%
2026-05-06	10.9000	11.2000	10.8500	10.8500	-17.490%	1,238	5,303	+48.387%
2026-05-05	13.1500	13.1500	13.1500	13.1500	+0.382%	3	4,067	+22.433%
2026-05-04	13.2700	13.2700	13.1000	13.1000	+16.135%	11	4,067	+22.901%
2026-05-01	11.2800	11.2800	11.2800	11.2800	-12.896%	1	4,077	+42.730%
2026-04-30	12.9000	12.9500	12.9000	12.9500	-9.123%	2	4,077	+24.324%
2026-04-29	13.8500	14.2500	13.8500	14.2500	+9.195%	4	4,075	+12.982%
2026-04-28	13.1000	13.1000	13.0500	13.0500	+8.479%	4	4,075	+23.372%
2026-04-27	12.0300	12.0300	12.0300	12.0300	-0.579%	1	4,079	+33.832%
2026-04-24	12.1100	12.1100	12.1000	12.1000	-2.967%	10	4,078	+33.058%
2026-04-23	12.4500	12.4700	12.4500	12.4700	+15.463%	4	4,088	+29.110%
2026-04-20	10.8000	10.8000	10.8000	10.8000	+4.956%	1	4,084	+49.074%
2026-04-17	10.1500	10.2900	9.9500	10.2900	-10.832%	26	4,083	+56.463%
2026-04-15	11.4000	11.5400	11.4000	11.5400	-2.120%	51	4,088	+39.515%
2026-04-14	11.6500	11.7900	11.6500	11.7900	-11.883%	510	4,042	+36.556%
2026-04-13	14.2800	14.2800	13.3800	13.3800	-3.463%	2	4,277	+20.329%
2026-04-08	13.5800	13.8600	13.5800	13.8600	-7.600%	6	4,277	+16.162%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-17.582%	100	4,278	+7.333%
2026-03-30	18.2000	18.2000	18.2000	18.2000	-2.045%	4	4,178	-11.538%
2026-03-27	18.5800	18.5800	18.5800	18.5800	+12.606%	1	4,178	-13.348%
2026-03-25	16.5000	16.5000	16.5000	16.5000	-6.516%	1	4,178	-2.424%
2026-03-20	16.5000	17.6500	16.5000	17.6500	+5.815%	3	4,177	-8.782%
2026-03-19	18.4500	18.6100	16.6800	16.6800	+21.045%	37	4,177	-3.477%
2026-03-18	13.7800	13.7800	13.7800	13.7800	+5.191%	2	4,173	+16.836%
2026-03-17	12.9500	13.1000	12.9500	13.1000	+1.158%	20	4,175	+22.901%
2026-03-16	12.7500	12.9500	12.7500	12.9500	-4.919%	8	4,157	+24.324%
2026-03-13	13.5900	13.6200	13.5900	13.6200	+13.029%	505	4,157	+18.209%
2026-03-11	12.0500	12.0500	12.0500	12.0500	+7.589%	1	4,652	+33.610%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-12.976%	1	4,652	+43.750%
2026-03-06	12.7500	12.8900	12.7500	12.8700	-5.921%	10	4,830	+25.097%
2026-03-05	14.2400	14.2400	13.6800	13.6800	+0.220%	302	4,831	+17.690%
2026-03-04	13.5600	13.6700	13.5600	13.6500	-4.211%	10	4,833	+17.949%
2026-03-03	16.3100	16.3100	14.2500	14.2500	+14.183%	4	4,832	+12.982%
2026-03-02	12.9800	13.0200	12.4100	12.4800	+3.741%	418	4,833	+29.006%
2026-02-27	12.3000	12.3500	11.9500	12.0300	-9.888%	1,526	4,739	+33.832%
2026-02-26	13.3500	13.3500	13.3500	13.3500	+6.375%	2	3,244	+20.599%
2026-02-25	13.2300	13.2300	12.3200	12.5500	-17.271%	13	3,240	+28.287%
2026-02-24	15.1700	15.1700	15.1700	15.1700	+0.797%	10	3,240	+6.131%
2026-02-23	13.3800	16.0000	13.3800	15.0500	+3.082%	529	3,250	+6.977%
2026-02-20	14.0300	14.6700	14.0300	14.6000	-0.341%	1,029	2,732	+10.274%
2026-02-19	14.6500	14.6500	14.6500	14.6500	+0.342%	1	1,864	+9.898%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-8.521%	8	1,865	+10.274%
2026-02-17	16.0000	16.0000	15.9400	15.9600	+15.736%	18	1,872	+0.877%
2026-02-13	14.4200	14.4200	13.7900	13.7900	-10.455%	8	1,863	+16.751%
2026-02-12	14.7500	15.5900	14.7500	15.4000	+18.008%	7	1,863	+4.545%
2026-02-11	13.1000	13.4000	13.0500	13.0500	-9.186%	14	1,861	+23.372%
2026-02-10	14.1500	14.7200	14.0000	14.3700	+1.627%	205	1,863	+12.039%
2026-02-09	14.2500	14.5500	14.1400	14.1400	-14.043%	925	1,711	+13.861%
2026-02-06	16.4500	16.4500	16.4500	16.4500	-0.424%	1	2,606	-2.128%
2026-02-05	17.3900	17.8700	16.2500	16.5200	+27.568%	43	2,605	-2.542%
2026-02-04	12.1900	12.9500	12.1900	12.9500	-3.574%	58	2,614	+24.324%
2026-02-03	12.1000	13.8600	12.0400	13.4300	-4.616%	371	2,590	+19.881%
2026-02-02	14.7000	15.6300	13.6600	14.0800	-1.193%	649	2,655	+14.347%
2026-01-30	9.9500	16.5000	9.3800	14.2500	+95.205%	705	1,728	+12.982%
2026-01-29	6.7000	8.4000	6.5000	7.3000	+2.817%	581	1,830	+120.548%
2026-01-28	7.2000	7.2500	7.0200	7.1000	-2.740%	527	2,410	+126.761%
2026-01-27	7.7000	7.9000	7.3000	7.3000	-7.243%	16	1,981	+120.548%
2026-01-26	6.7300	7.9500	6.7300	7.8700	+3.553%	2,243	1,982	+104.574%
2026-01-23	7.9000	7.9000	7.5000	7.6000	-8.982%	172	1,158	+111.842%
2026-01-22	8.6600	8.7000	8.3500	8.3500	-16.915%	344	1,028	+92.814%
2026-01-21	9.3300	10.0500	9.3000	10.0500	+5.789%	52	858	+60.199%
2026-01-20	9.5300	9.7500	9.5000	9.5000	-15.929%	91	835	+69.474%
2026-01-16	11.6000	11.6000	11.3000	11.3000	+12.103%	6	785	+42.478%
2026-01-15	10.9000	11.0500	10.0800	10.0800	-3.077%	24	785	+59.722%
2026-01-14	10.7000	10.7600	10.4000	10.4000	-9.565%	8	762	+54.808%
2026-01-13	11.5000	11.5000	11.5000	11.5000	-1.709%	10	760	+40.000%
2026-01-12	11.9500	11.9700	11.7000	11.7000	-13.907%	731	750	+37.607%
2026-01-09	13.5900	13.5900	13.5900	13.5900	-3.822%	1	150	+18.469%
2026-01-07	14.7500	15.1000	14.1300	14.1300	+3.897%	4	150	+13.942%
2026-01-06	13.6300	13.6600	13.6000	13.6000	-18.999%	5	147	+18.382%
2026-01-02	16.6800	16.7900	16.6800	16.7900	+12.685%	5	142	-4.110%
2025-12-30	15.1500	15.1500	14.9000	14.9000	-3.560%	181	142	+8.054%
2025-12-26	15.4500	15.4500	15.4500	15.4500	-8.200%	5	81	+4.207%
2025-12-23	17.3500	17.3500	16.7500	16.8300	-4.103%	71	81	-4.337%
2025-12-22	17.5500	17.5500	17.5500	17.5500	-20.767%	10	80	-8.262%
2025-12-12	22.1500	22.1500	22.1500	22.1500	+8.578%	10	70	-27.314%
2025-12-11	20.4000	20.4000	20.4000	20.4000	-9.333%	10	70	-21.078%
2025-12-10	22.5000	22.5000	22.5000	22.5000	-2.386%	10	60	-28.444%
2025-12-09	23.2000	23.2000	23.0500	23.0500	0.000%	50	50	-30.152%