Dark

SLV20260918P80
SLV Sep 18 2026 80.00 Put (SLV260918P00080000)
option OPRA

EOD

Jul 27, 2026

27.22-2.192%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	27.2200	27.2200	27.2200	27.2200	-2.192%	1	27,292	0.000%
2026-07-23	27.8300	27.8300	27.8300	27.8300	+8.668%	44	27,292	-2.192%
2026-07-22	25.6100	25.6100	25.6100	25.6100	-4.972%	1	27,292	+6.287%
2026-07-21	27.1500	27.1500	26.6500	26.9500	-7.069%	187	27,292	+1.002%
2026-07-20	28.7300	29.0900	28.3100	29.0000	-1.125%	112	27,446	-6.138%
2026-07-17	30.2000	30.2000	29.3300	29.3300	-0.745%	197	27,487	-7.194%
2026-07-16	28.5300	29.5500	28.5300	29.5500	+9.161%	81	27,625	-7.885%
2026-07-14	26.2700	27.0700	26.2700	27.0700	-3.425%	58	28,280	+0.554%
2026-07-13	27.4900	28.0300	27.3800	28.0300	+9.535%	11	28,320	-2.890%
2026-07-09	25.5900	25.5900	25.5900	25.5900	+0.947%	2	28,321	+6.370%
2026-07-07	24.8000	25.3500	24.8000	25.3500	+4.536%	2	28,319	+7.377%
2026-07-06	24.2500	24.2500	24.2500	24.2500	-3.000%	5	28,319	+12.247%
2026-07-02	25.0000	25.0000	25.0000	25.0000	-4.943%	5	28,309	+8.880%
2026-06-30	26.3900	26.3900	26.3000	26.3000	-4.710%	7	28,309	+3.498%
2026-06-29	27.6000	27.6000	27.6000	27.6000	+3.410%	5	28,311	-1.377%
2026-06-26	26.6900	26.6900	26.6900	26.6900	-3.646%	1	28,311	+1.986%
2026-06-25	27.5700	27.7000	27.0500	27.7000	-3.417%	8	28,311	-1.733%
2026-06-24	26.8500	28.9500	26.4000	28.6800	+17.445%	53	28,325	-5.091%
2026-06-23	23.8500	24.4200	23.8500	24.4200	+14.112%	7	28,305	+11.466%
2026-06-22	20.5900	21.4000	20.5500	21.4000	+1.905%	34	28,301	+27.196%
2026-06-18	20.9500	21.0000	20.9200	21.0000	+18.377%	5	28,802	+29.619%
2026-06-17	17.8000	17.8000	17.7400	17.7400	-0.727%	501	28,802	+53.439%
2026-06-16	18.2000	18.2000	17.6900	17.8700	+0.960%	25	28,802	+52.322%
2026-06-15	17.4000	17.7000	17.4000	17.7000	-11.055%	11	28,801	+53.785%
2026-06-12	21.0000	21.0500	19.9000	19.9000	-13.100%	28	28,801	+36.784%
2026-06-11	22.8000	22.9000	22.8000	22.9000	-1.717%	25	28,801	+18.865%
2026-06-10	23.3000	23.3000	23.3000	23.3000	+6.636%	1	28,800	+16.824%
2026-06-09	19.5300	21.9000	19.5300	21.8500	+13.684%	3	28,800	+24.577%
2026-06-08	19.6000	19.6000	19.2000	19.2200	-1.688%	26	28,798	+41.623%
2026-06-05	17.4000	19.6900	17.4000	19.5500	+21.959%	22,570	28,801	+39.233%
2026-06-04	16.0300	16.0300	16.0300	16.0300	-1.049%	1	6,769	+69.807%
2026-06-03	16.0500	16.2000	16.0500	16.2000	+7.570%	2	6,769	+68.025%
2026-06-02	14.6000	15.0600	14.6000	15.0600	-0.594%	5	6,769	+80.744%
2026-06-01	15.9200	15.9200	15.0500	15.1500	+2.020%	15	6,765	+79.670%
2026-05-29	14.8500	14.8500	14.8500	14.8500	-4.502%	1	6,764	+83.300%
2026-05-28	16.3000	16.3000	15.5500	15.5500	-0.639%	9	6,764	+75.048%
2026-05-27	16.1300	16.1300	15.6500	15.6500	+2.961%	9	6,758	+73.930%
2026-05-22	15.2000	15.2000	15.2000	15.2000	-7.317%	1	6,762	+79.079%
2026-05-19	17.0300	17.0300	16.4000	16.4000	+3.145%	26	6,762	+65.976%
2026-05-15	15.9500	16.0900	15.4000	15.9000	+30.757%	339	6,762	+71.195%
2026-05-14	11.7900	12.1600	11.6100	12.1600	+9.156%	273	6,596	+123.849%
2026-05-13	11.1200	11.1400	10.7200	11.1400	-3.130%	74	6,331	+144.345%
2026-05-12	11.5700	11.5700	11.5000	11.5000	-2.294%	6	6,331	+136.696%
2026-05-11	11.8700	11.9900	11.7700	11.7700	-11.835%	6	6,331	+131.266%
2026-05-08	13.3200	13.5200	13.3200	13.3500	+3.730%	5	6,296	+103.895%
2026-05-07	12.9500	12.9500	12.8700	12.8700	-11.849%	33	6,298	+111.500%
2026-05-06	14.4800	14.8000	14.4800	14.6000	-13.095%	14	6,268	+86.438%
2026-05-05	16.8000	16.8000	16.8000	16.8000	-2.326%	1	6,271	+62.024%
2026-05-04	16.8500	17.2000	16.8500	17.2000	+12.787%	2	6,271	+58.256%
2026-05-01	15.0700	15.2500	14.8500	15.2500	-8.683%	16	6,273	+78.492%
2026-04-30	16.7000	16.7000	16.7000	16.7000	-7.222%	1	6,273	+62.994%
2026-04-29	18.0000	18.0000	17.7900	18.0000	+3.746%	6	6,274	+51.222%
2026-04-28	17.3000	17.3500	17.3000	17.3500	+9.880%	2	6,272	+56.888%
2026-04-27	16.2000	16.3000	15.7900	15.7900	+1.218%	11	6,270	+72.388%
2026-04-24	15.9600	15.9700	15.6000	15.6000	-4.059%	29	6,266	+74.487%
2026-04-23	15.9800	16.3000	15.9000	16.2600	+8.763%	56	6,237	+67.405%
2026-04-22	14.9500	14.9500	14.9500	14.9500	+4.545%	1	6,234	+82.074%
2026-04-20	14.2000	14.3000	14.1700	14.3000	+5.769%	8	6,233	+90.350%
2026-04-17	13.3700	13.5200	13.1600	13.5200	-10.523%	33	6,231	+101.331%
2026-04-16	14.8100	15.2400	14.8100	15.1100	+1.546%	26	6,214	+80.146%
2026-04-15	14.8800	14.8800	14.8800	14.8800	-3.062%	1	6,195	+82.930%
2026-04-14	15.1000	15.3500	15.1000	15.3500	-9.865%	20	6,196	+77.329%
2026-04-13	17.8700	17.8700	17.0300	17.0300	+0.059%	7	6,206	+59.836%
2026-04-10	17.0200	17.0200	17.0200	17.0200	-1.902%	3	6,206	+59.929%
2026-04-09	17.5000	17.5000	17.2500	17.3500	-2.418%	5	6,208	+56.888%
2026-04-08	16.9300	17.9000	16.9300	17.7800	-3.106%	19	6,206	+53.093%
2026-04-01	18.3500	18.3500	18.3500	18.3500	-8.616%	1	6,199	+48.338%
2026-03-31	20.0800	20.0800	20.0800	20.0800	-7.678%	1	6,200	+35.558%
2026-03-30	21.7500	21.7500	21.7500	21.7500	-3.419%	1	6,200	+25.149%
2026-03-27	22.5200	22.5200	22.5200	22.5200	+9.854%	10	6,200	+20.870%
2026-03-25	20.7500	20.7500	20.5000	20.5000	-8.686%	2	6,200	+32.780%
2026-03-24	22.4800	22.4800	22.4500	22.4500	+0.358%	4	6,200	+21.247%
2026-03-23	22.8800	22.8800	21.6900	22.3700	+2.756%	17	6,204	+21.681%
2026-03-20	22.4700	22.4700	21.7700	21.7700	+1.303%	47	6,195	+25.034%
2026-03-19	22.6000	22.6000	21.4900	21.4900	+22.870%	10	6,152	+26.664%
2026-03-18	17.9300	17.9300	17.4900	17.4900	+9.312%	2	6,154	+55.632%
2026-03-16	16.3900	16.5000	16.0000	16.0000	+4.575%	18	6,155	+70.125%
2026-03-12	15.0500	15.5000	15.0000	15.3000	+1.325%	26	6,149	+77.908%
2026-03-11	15.1600	15.7500	15.1000	15.1000	+3.923%	48	6,134	+80.265%
2026-03-10	14.1000	15.1400	14.1000	14.5300	-2.744%	14	6,158	+87.337%
2026-03-09	15.7100	15.7100	14.9400	14.9400	-10.000%	3	6,148	+82.195%
2026-03-06	16.6000	16.6000	16.6000	16.6000	-2.924%	1	6,402	+63.976%
2026-03-05	17.2000	17.2000	17.0000	17.1000	+1.786%	400	6,402	+59.181%
2026-03-04	16.8000	16.8000	16.8000	16.8000	-2.609%	20	6,569	+62.024%
2026-03-03	19.0500	19.5500	17.2500	17.2500	+11.650%	66	6,549	+57.797%
2026-03-02	15.9900	16.1600	15.3300	15.4500	+2.931%	735	6,541	+76.181%
2026-02-27	15.2500	15.5700	15.0100	15.0100	-8.308%	183	6,162	+81.346%
2026-02-26	16.5000	16.6300	16.3700	16.3700	+5.273%	5	6,023	+66.280%
2026-02-25	16.2400	16.2400	15.3500	15.5500	-9.907%	595	5,796	+75.048%
2026-02-24	18.5000	18.5000	17.2300	17.2600	-4.641%	573	5,796	+57.706%
2026-02-23	16.5500	19.1900	16.5500	18.1000	-0.549%	622	5,784	+50.387%
2026-02-20	18.1700	18.2000	17.4900	18.2000	-1.248%	24	5,451	+49.560%
2026-02-19	18.3500	18.4300	18.0000	18.4300	-1.180%	26	5,449	+47.694%
2026-02-18	17.9200	18.6500	17.9200	18.6500	+7.866%	9	5,429	+45.952%
2026-02-13	17.2900	17.2900	17.2900	17.2900	-5.312%	5	5,426	+57.432%
2026-02-12	18.3200	18.3200	18.2600	18.2600	+11.819%	2	5,426	+49.069%
2026-02-11	16.4400	16.4400	16.3300	16.3300	-8.052%	22	5,425	+66.687%
2026-02-10	17.7600	17.7800	17.7600	17.7600	+1.777%	9	5,421	+53.266%
2026-02-09	18.3900	18.3900	17.4500	17.4500	-13.098%	147	5,421	+55.989%
2026-02-06	20.9700	20.9700	20.0800	20.0800	-3.785%	11	5,454	+35.558%
2026-02-05	20.9900	21.9000	20.0000	20.8700	+35.519%	184	5,459	+30.426%
2026-02-04	15.2100	15.9000	15.2000	15.4000	-9.037%	18	5,350	+76.753%
2026-02-03	14.9500	16.9300	14.9500	16.9300	-11.869%	79	5,340	+60.780%
2026-02-02	17.6000	19.2100	17.6000	19.2100	+10.276%	65	5,324	+41.697%
2026-01-30	12.8000	20.4000	12.0000	17.4200	+79.588%	422	5,325	+56.257%
2026-01-29	8.4100	10.6000	8.4100	9.7000	+7.420%	76	5,608	+180.619%
2026-01-28	9.0000	9.6000	9.0000	9.0300	-4.545%	449	5,610	+201.440%
2026-01-27	10.0000	10.5900	9.4600	9.4600	-2.474%	51	5,226	+187.738%
2026-01-26	8.8500	10.2000	8.8500	9.7000	-1.020%	1,683	5,226	+180.619%
2026-01-23	10.5000	10.5000	9.8000	9.8000	-10.339%	106	3,701	+177.755%
2026-01-22	11.7000	11.7000	10.9000	10.9300	-15.402%	37	3,695	+149.039%
2026-01-21	12.0000	12.9200	12.0000	12.9200	+4.955%	14	3,691	+110.681%
2026-01-20	12.1600	12.5500	12.1500	12.3100	-12.695%	3,085	3,687	+121.121%
2026-01-16	14.2500	14.2600	14.0500	14.1000	+6.980%	540	226	+93.050%
2026-01-15	13.8900	13.8900	13.0500	13.1800	+0.996%	47	226	+106.525%
2026-01-14	13.2000	14.0500	13.0500	13.0500	-8.163%	153	187	+108.582%
2026-01-13	13.8100	14.2500	13.7200	14.2100	-5.077%	24	49	+91.555%
2026-01-12	15.1500	15.1700	14.9700	14.9700	-9.547%	17	34	+81.830%
2026-01-09	17.2000	17.2000	16.5500	16.5500	-12.711%	3	20	+64.471%
2026-01-08	18.9600	18.9600	18.9600	18.9600	+6.100%	1	18	+43.565%
2026-01-07	18.3000	18.5000	17.8700	17.8700	+5.118%	5	17	+52.322%
2026-01-06	17.0200	17.2500	17.0000	17.0000	-8.108%	5	18	+60.118%
2025-12-30	18.8000	18.8000	18.5000	18.5000	-1.070%	13	13	+47.135%
2025-12-26	18.7000	18.7000	18.7000	18.7000	-8.557%	3	4	+45.561%
2025-12-24	20.4500	20.4500	20.4500	20.4500	-17.206%	1	2	+33.105%
2025-12-11	24.7000	24.7000	24.7000	24.7000	-10.182%	1	2	+10.202%
2025-12-09	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	-1.018%