Dark

SLV20260918P76
SLV Sep 18 2026 76.00 Put (SLV260918P00076000)
option OPRA

Expired

Sep 17, 2026

16.80-8.696%(-1.60)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.8000	16.8000	16.8000	16.8000	-8.696%	18	12	0.000%
2026-09-15	18.4000	18.4000	18.4000	18.4000	+21.053%	2,000	12	-8.696%
2026-09-09	15.0500	15.2000	14.7000	15.2000	-13.143%	7	2,998	+10.526%
2026-09-01	17.5000	17.5000	17.5000	17.5000	+8.561%	10	2,998	-4.000%
2026-08-31	16.1200	16.1200	16.1200	16.1200	+30.950%	1	2,998	+4.218%
2026-08-28	12.6100	12.6100	12.3100	12.3100	-17.383%	2	2,999	+36.474%
2026-08-26	14.9000	14.9000	14.9000	14.9000	+6.810%	1	3,000	+12.752%
2026-08-24	13.9500	13.9500	13.9500	13.9500	+4.887%	1	3,001	+20.430%
2026-08-21	13.3000	13.3000	13.3000	13.3000	-9.831%	3	3,001	+26.316%
2026-08-20	14.3400	14.7500	14.3400	14.7500	-11.037%	2	2,998	+13.898%
2026-08-19	16.9000	16.9000	16.5800	16.5800	-0.420%	2	2,998	+1.327%
2026-08-17	16.8100	16.8100	16.6500	16.6500	-4.310%	12	3,000	+0.901%
2026-08-14	17.4000	17.4000	17.4000	17.4000	-2.793%	1	3,005	-3.448%
2026-08-13	17.9000	17.9000	17.9000	17.9000	+8.222%	1	3,005	-6.145%
2026-08-12	16.5400	16.5400	16.5400	16.5400	-7.598%	1	3,006	+1.572%
2026-08-10	17.9000	17.9000	17.9000	17.9000	-5.040%	1	3,005	-6.145%
2026-08-07	18.3000	18.8500	18.3000	18.8500	-9.157%	2	3,005	-10.875%
2026-08-06	20.3900	20.7500	20.3900	20.7500	+4.010%	2	3,006	-19.036%
2026-08-05	19.8000	20.2500	19.8000	19.9500	-16.875%	8	3,005	-15.789%
2026-08-03	24.6200	24.6200	24.0000	24.0000	+10.294%	2	2,997	-30.000%
2026-07-22	21.7600	21.7600	21.7600	21.7600	-14.867%	2	2,999	-22.794%
2026-07-17	26.2700	26.2700	25.5600	25.5600	-0.467%	2	3,002	-34.272%
2026-07-16	25.5000	25.6800	25.5000	25.6800	+20.394%	3	3,002	-34.579%
2026-07-07	21.3300	21.3300	21.3300	21.3300	+1.571%	1	3,003	-21.238%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-4.762%	1	3,003	-20.000%
2026-07-01	21.5500	22.0500	21.4800	22.0500	-1.342%	9	3,003	-23.810%
2026-06-30	21.8500	22.3600	21.8500	22.3500	-2.188%	4	2,997	-24.832%
2026-06-26	22.8500	22.8500	22.8500	22.8500	-2.766%	1	2,997	-26.477%
2026-06-25	23.5000	23.5000	23.5000	23.5000	-3.689%	3	2,997	-28.511%
2026-06-24	23.1400	24.4000	23.1400	24.4000	+18.447%	10	2,995	-31.148%
2026-06-23	20.2500	20.6000	20.2500	20.6000	+20.117%	3	2,986	-18.447%
2026-06-22	17.1500	17.1500	17.1500	17.1500	-1.153%	4	2,985	-2.041%
2026-06-18	17.3500	17.3500	17.3500	17.3500	+20.486%	1	2,981	-3.170%
2026-06-17	14.4000	14.4000	14.4000	14.4000	0.000%	1	2,981	+16.667%
2026-06-16	14.4000	14.4000	14.4000	14.4000	-13.253%	1	2,981	+16.667%
2026-06-12	17.1500	17.1500	16.6000	16.6000	-9.783%	5	2,986	+1.205%
2026-06-11	19.2000	19.2000	18.4000	18.4000	-1.340%	7	2,986	-8.696%
2026-06-10	18.6500	18.6500	18.6500	18.6500	+2.642%	1	2,974	-9.920%
2026-06-09	17.5400	18.1900	17.5400	18.1700	+16.102%	12	2,974	-7.540%
2026-06-08	15.6500	15.6500	15.6500	15.6500	+23.520%	1	2,980	+7.348%
2026-06-03	12.6700	12.6700	12.6700	12.6700	+7.464%	1	2,981	+32.597%
2026-06-02	11.7000	11.7900	11.6500	11.7900	-0.924%	8	2,981	+42.494%
2026-06-01	12.0000	12.2000	11.8500	11.9000	-8.037%	8	2,982	+41.176%
2026-05-27	12.9400	12.9400	12.9400	12.9400	+8.923%	3	2,976	+29.830%
2026-05-26	11.8800	11.8800	11.8800	11.8800	-6.824%	2	2,979	+41.414%
2026-05-21	12.7500	12.7500	12.7500	12.7500	-6.456%	77	2,979	+31.765%
2026-05-19	13.9500	13.9500	13.6300	13.6300	+4.285%	2	2,979	+23.258%
2026-05-15	13.0700	13.0700	13.0700	13.0700	+36.288%	10	2,979	+28.539%
2026-05-14	9.5500	9.5900	9.2500	9.5900	+13.760%	16	2,968	+75.182%
2026-05-13	8.5500	8.5600	8.4300	8.4300	-12.823%	6	2,982	+99.288%
2026-05-12	9.4000	9.6700	9.4000	9.6700	+4.541%	3	2,982	+73.733%
2026-05-11	9.2600	9.2600	9.2500	9.2500	-11.058%	2	2,982	+81.622%
2026-05-07	10.1000	10.4000	10.1000	10.4000	-9.957%	12	2,979	+61.538%
2026-05-06	11.7000	11.8000	11.5500	11.5500	-6.174%	391	2,989	+45.455%
2026-05-01	12.3100	12.3100	12.3100	12.3100	-16.993%	5	2,682	+36.474%
2026-04-29	14.8300	14.8300	14.8300	14.8300	+13.640%	1	2,682	+13.284%
2026-04-27	13.1000	13.1000	13.0500	13.0500	+0.462%	2	2,682	+28.736%
2026-04-23	12.9800	12.9900	12.9800	12.9900	+7.355%	11	2,683	+29.330%
2026-04-22	12.1000	12.1000	12.1000	12.1000	-3.200%	9	2,683	+38.843%
2026-04-16	12.3700	12.5000	12.3700	12.5000	+1.215%	2	2,674	+34.400%
2026-04-15	12.3500	12.3500	12.3500	12.3500	0.000%	1	2,675	+36.032%
2026-04-14	12.4500	12.4500	12.3500	12.3500	-14.533%	2	2,675	+36.032%
2026-04-08	14.4500	14.4500	14.4200	14.4500	-10.912%	6	2,676	+16.263%
2026-03-31	16.2200	16.2200	16.2200	16.2200	-14.542%	3	2,680	+3.576%
2026-03-27	18.9800	18.9800	18.9800	18.9800	-8.087%	2	2,683	-11.486%
2026-03-26	21.4500	22.0500	20.6500	20.6500	+11.022%	11	2,683	-18.644%
2026-03-24	18.6000	18.6000	18.6000	18.6000	-1.639%	1	2,688	-9.677%
2026-03-23	18.9100	18.9100	18.9100	18.9100	-2.776%	2	2,687	-11.158%
2026-03-20	19.1500	19.4500	19.1500	19.4500	+9.577%	4	2,687	-13.625%
2026-03-19	17.7500	17.7500	17.7500	17.7500	+20.913%	2	2,688	-5.352%
2026-03-18	14.6800	14.6800	14.6800	14.6800	+7.941%	1	2,688	+14.441%
2026-03-16	13.6000	13.6000	13.6000	13.6000	+0.741%	21	2,688	+23.529%
2026-03-13	13.1000	13.5000	13.1000	13.5000	+4.651%	12	2,688	+24.444%
2026-03-12	12.8600	12.9500	12.8000	12.9000	+1.815%	4	2,689	+30.233%
2026-03-11	12.6700	12.6700	12.6700	12.6700	+6.292%	1	2,686	+32.597%
2026-03-10	11.9200	11.9200	11.9200	11.9200	-8.308%	1	2,687	+40.940%
2026-03-09	13.0000	13.0000	13.0000	13.0000	-3.561%	3	2,688	+29.231%
2026-03-06	13.3500	13.4800	13.3500	13.4800	-7.354%	2	2,980	+24.629%
2026-03-04	14.3000	14.5500	14.3000	14.5500	-1.756%	3	2,979	+15.464%
2026-03-03	16.7600	16.7600	14.8100	14.8100	+8.897%	16	2,979	+13.437%
2026-03-02	13.6000	13.6000	13.6000	13.6000	+6.667%	1,300	2,974	+23.529%
2026-02-27	12.7500	12.7500	12.7500	12.7500	-2.149%	1	2,679	+31.765%
2026-02-25	13.0300	13.0300	13.0300	13.0300	-15.935%	4	2,675	+28.933%
2026-02-23	15.5000	15.5000	15.5000	15.5000	+4.659%	1	2,675	+8.387%
2026-02-10	14.9300	15.0000	14.8100	14.8100	-1.201%	3	2,675	+13.437%
2026-02-09	14.9200	14.9900	14.9000	14.9900	-11.824%	8	2,672	+12.075%
2026-02-06	16.9500	17.0000	16.9500	17.0000	-5.292%	700	2,671	-1.176%
2026-02-05	17.7500	17.9500	17.7500	17.9500	+25.087%	16	2,810	-6.407%
2026-02-03	12.7500	14.5000	12.5500	14.3500	-9.521%	2,189	2,812	+17.073%
2026-02-02	15.3500	15.8600	14.8000	15.8600	+5.382%	654	3,160	+5.927%
2026-01-30	10.6500	16.5000	10.4500	15.0500	+92.702%	3,452	3,858	+11.628%
2026-01-26	7.2000	8.1000	7.2000	7.8100	-4.172%	453	577	+115.109%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-8.324%	1	157	+106.135%
2026-01-22	8.8500	8.8900	8.8500	8.8900	-12.414%	80	156	+88.976%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-6.624%	1	90	+65.517%
2026-01-14	10.8700	10.8700	10.8700	10.8700	-9.643%	2	89	+54.554%
2026-01-13	12.0300	12.0300	12.0300	12.0300	-19.532%	1	87	+39.651%
2026-01-07	14.8500	14.9500	14.8500	14.9500	0.000%	86	86	+12.375%