Dark

SLV20260918P78
SLV Sep 18 2026 78.00 Put (SLV260918P00078000)
option OPRA

Expired

Sep 9, 2026

16.95-7.780%(-1.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	17.0000	17.0000	16.9500	16.9500	-7.780%	10	547	0.000%
2026-09-08	18.3800	18.3800	18.3800	18.3800	+4.136%	5	540	-7.780%
2026-09-03	18.0600	18.0600	17.6500	17.6500	-2.162%	23	545	-3.966%
2026-08-31	18.0400	18.0400	18.0400	18.0400	-0.331%	3	1,965	-6.042%
2026-08-28	14.9300	18.1800	14.9300	18.1000	+16.399%	9	1,968	-6.354%
2026-08-27	15.5500	15.5500	15.5500	15.5500	-4.601%	2	1,971	+9.003%
2026-08-26	16.3000	16.3000	16.3000	16.3000	-0.306%	1	1,971	+3.988%
2026-08-24	15.7400	16.3500	15.7400	16.3500	+5.280%	2	1,971	+3.670%
2026-08-21	15.5300	15.5300	15.5300	15.5300	-24.318%	150	1,972	+9.144%
2026-08-18	20.5200	20.5200	20.5200	20.5200	+7.322%	1	1,974	-17.398%
2026-08-14	19.1200	19.1200	19.1200	19.1200	-2.349%	9	1,973	-11.349%
2026-08-13	19.5800	19.5800	19.5800	19.5800	+0.051%	1	1,964	-13.432%
2026-08-10	19.8100	19.8100	19.5700	19.5700	-16.900%	7	1,963	-13.388%
2026-08-04	23.5500	23.5500	23.5500	23.5500	-6.511%	1	1,965	-28.025%
2026-07-24	25.1900	25.1900	25.1900	25.1900	-1.332%	1	1,964	-32.711%
2026-07-15	25.5300	25.5300	25.5300	25.5300	+9.103%	1	1,965	-33.608%
2026-07-07	23.4000	23.4000	23.4000	23.4000	+3.677%	5	2,065	-27.564%
2026-07-06	22.5700	22.5700	22.5700	22.5700	-0.529%	2	2,070	-24.900%
2026-07-02	22.6900	22.6900	22.6900	22.6900	-6.894%	1	2,067	-25.297%
2026-06-30	24.3700	24.3700	24.3700	24.3700	-1.813%	2	2,067	-30.447%
2026-06-26	24.8200	24.8200	24.8200	24.8200	+53.589%	1	2,068	-31.708%
2026-06-16	15.9500	16.1600	15.9500	16.1600	-24.096%	22	2,068	+4.889%
2026-06-10	19.9800	21.2900	19.9800	21.2900	+22.146%	18	2,048	-20.385%
2026-06-08	17.4300	17.4300	17.4300	17.4300	+0.635%	6	2,054	-2.754%
2026-06-05	17.3100	17.3200	17.3100	17.3200	+30.030%	2	2,048	-2.136%
2026-06-02	13.0100	13.3200	13.0100	13.3200	-4.379%	12	2,046	+27.252%
2026-06-01	13.9300	13.9300	13.9300	13.9300	+1.679%	1	2,056	+21.680%
2026-05-29	13.7000	13.7000	13.7000	13.7000	-6.929%	4	2,057	+23.723%
2026-05-28	14.7200	14.7200	14.7200	14.7200	+1.447%	1	2,053	+15.149%
2026-05-27	14.5100	14.5100	14.5100	14.5100	+1.825%	4	2,056	+16.816%
2026-05-22	14.2500	14.2500	14.2500	14.2500	+2.518%	10	2,060	+18.947%
2026-05-20	13.9000	13.9000	13.9000	13.9000	-4.138%	3	2,051	+21.942%
2026-05-15	14.5000	14.5000	14.5000	14.5000	+40.777%	6	2,054	+16.897%
2026-05-14	10.3000	10.3000	10.3000	10.3000	+6.515%	10	2,060	+64.563%
2026-05-13	9.8000	9.8000	9.6700	9.6700	-4.729%	2	2,050	+75.284%
2026-05-12	10.2200	10.2200	10.1500	10.1500	-3.333%	1,706	2,050	+66.995%
2026-05-11	10.4100	10.5300	10.4100	10.5000	-13.007%	19	2,050	+61.429%
2026-05-08	11.9000	12.1000	11.9000	12.0700	+5.415%	53	357	+40.431%
2026-05-07	11.4000	11.4500	11.4000	11.4500	-23.514%	83	357	+48.035%
2026-04-30	15.0000	15.0000	14.9700	14.9700	+1.629%	2	327	+13.226%
2026-04-23	14.7300	14.7300	14.7300	14.7300	+14.630%	50	329	+15.071%
2026-04-20	12.8500	12.8500	12.8500	12.8500	+6.639%	1	329	+31.907%
2026-04-17	12.0500	12.0500	12.0500	12.0500	-26.970%	105	330	+40.664%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+6.452%	1	331	+2.727%
2026-04-10	15.5000	15.5000	15.5000	15.5000	+0.129%	1	330	+9.355%
2026-04-08	15.4800	15.4800	15.4800	15.4800	-15.410%	2	330	+9.496%
2026-03-31	18.3000	18.3000	18.3000	18.3000	-10.513%	1	328	-7.377%
2026-03-30	20.4500	20.4500	20.4500	20.4500	-2.943%	1	327	-17.115%
2026-03-27	21.0700	21.0700	21.0700	21.0700	-2.000%	10	326	-19.554%
2026-03-26	21.5000	21.5000	21.5000	21.5000	+12.330%	2	316	-21.163%
2026-03-25	19.1400	19.1400	19.1400	19.1400	-10.141%	1	324	-11.442%
2026-03-23	21.3000	21.3000	21.3000	21.3000	+8.397%	10	324	-20.423%
2026-03-20	20.8400	20.8400	19.6500	19.6500	+30.219%	10	314	-13.740%
2026-03-17	15.0900	15.0900	15.0900	15.0900	+9.348%	1	315	+12.326%
2026-03-12	13.8000	13.8000	13.8000	13.8000	+0.730%	1	315	+22.826%
2026-03-09	13.7000	13.7000	13.7000	13.7000	-21.264%	1	315	+23.723%
2026-03-03	17.4000	17.4000	17.4000	17.4000	+18.126%	1	319	-2.586%
2026-03-02	14.1100	15.0500	14.1100	14.7300	+4.840%	6	319	+15.071%
2026-02-27	14.0500	14.0500	14.0500	14.0500	-6.146%	1	319	+20.641%
2026-02-26	15.2200	15.2200	14.9700	14.9700	-7.019%	5	318	+13.226%
2026-02-24	16.1000	16.1000	16.1000	16.1000	-3.938%	1	314	+5.280%
2026-02-20	16.1000	16.7600	16.1000	16.7600	-9.892%	44	313	+1.134%
2026-02-05	18.6000	18.6000	18.6000	18.6000	+31.171%	1	356	-8.871%
2026-02-03	14.1800	14.1800	14.1800	14.1800	-17.462%	1	356	+19.535%
2026-02-02	16.9500	17.1800	16.8300	17.1800	-0.694%	7	357	-1.339%
2026-01-30	12.0000	17.3000	11.9700	17.3000	+84.239%	48	352	-2.023%
2026-01-29	7.9700	9.3900	7.9700	9.3900	+10.862%	3	308	+80.511%
2026-01-28	8.3000	8.4700	8.3000	8.4700	-0.936%	2	306	+100.118%
2026-01-27	9.5500	9.5500	8.5500	8.5500	-4.788%	7	306	+98.246%
2026-01-26	8.9800	8.9800	8.9800	8.9800	-14.476%	10	307	+88.753%
2026-01-22	10.5000	10.5000	10.5000	10.5000	-8.616%	1	317	+61.429%
2026-01-21	11.4800	11.4900	11.4800	11.4900	-12.290%	10	317	+47.520%
2026-01-16	13.1000	13.1000	13.1000	13.1000	+2.344%	3	309	+29.389%
2026-01-15	12.8000	12.8000	12.8000	12.8000	+6.667%	3	309	+32.422%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-4.230%	10	306	+41.250%
2026-01-13	12.7000	12.7000	12.5300	12.5300	-8.540%	3	314	+35.275%
2026-01-12	13.7600	13.7600	13.6000	13.7000	0.000%	314	314	+23.723%