Dark

SLV20260918P82
SLV Sep 18 2026 82.00 Put (SLV260918P00082000)
option OPRA

Expired

Sep 17, 2026

23.00-6.504%(-1.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.0000	23.0000	23.0000	23.0000	-6.504%	24	18	0.000%
2026-09-10	24.4000	24.6000	24.4000	24.6000	+8.850%	620	18	-6.504%
2026-09-08	22.6000	22.6000	22.6000	22.6000	+0.893%	3	207	+1.770%
2026-09-04	22.4000	22.4000	22.4000	22.4000	-3.904%	360	513	+2.679%
2026-09-02	23.3800	23.3800	23.3100	23.3100	+4.905%	13	513	-1.330%
2026-08-28	22.2200	22.2200	22.2200	22.2200	+8.496%	4	1,654	+3.510%
2026-08-26	20.4800	20.4800	20.4800	20.4800	-1.538%	1	1,658	+12.305%
2026-08-25	20.8000	20.8000	20.8000	20.8000	+2.211%	20	1,658	+10.577%
2026-08-24	19.6000	20.3500	19.6000	20.3500	+5.440%	4	1,667	+13.022%
2026-08-21	19.4100	19.7500	19.1500	19.3000	-6.763%	6	1,670	+19.171%
2026-08-20	20.1500	20.7000	20.1500	20.7000	-8.811%	4	1,676	+11.111%
2026-08-12	22.7000	22.7000	22.7000	22.7000	-3.609%	2	1,680	+1.322%
2026-08-11	23.7000	23.8000	23.4000	23.5500	+1.290%	10	1,682	-2.335%
2026-08-10	23.7500	23.7500	23.2500	23.2500	-5.295%	5	1,676	-1.075%
2026-08-07	24.0200	25.0000	24.0200	24.5500	-4.845%	31	1,677	-6.314%
2026-08-05	25.8000	25.8000	25.8000	25.8000	-13.306%	1	1,659	-10.853%
2026-07-15	29.7600	29.7600	29.7600	29.7600	-0.701%	1	2,168	-22.715%
2026-07-13	29.9700	29.9700	29.9700	29.9700	+14.171%	3	2,169	-23.257%
2026-07-06	26.3500	26.3500	26.2500	26.2500	-5.405%	2	2,170	-12.381%
2026-07-01	27.7500	27.7500	27.7500	27.7500	-2.289%	3	2,170	-17.117%
2026-06-30	28.3000	28.4000	28.3000	28.4000	-4.698%	3	2,173	-19.014%
2026-06-29	29.8000	29.8000	29.8000	29.8000	+3.652%	1	2,176	-22.819%
2026-06-26	28.5000	28.7500	28.5000	28.7500	-6.807%	2	2,176	-20.000%
2026-06-24	28.8600	30.8500	28.8600	30.8500	+16.945%	2	2,178	-25.446%
2026-06-23	25.9000	26.3800	25.9000	26.3800	+13.952%	2	2,180	-12.813%
2026-06-22	23.1500	23.1500	23.1500	23.1500	+1.092%	1	2,180	-0.648%
2026-06-18	22.9000	22.9000	22.9000	22.9000	+19.271%	1	2,182	+0.437%
2026-06-17	19.2000	19.2000	19.2000	19.2000	-2.785%	1	2,182	+19.792%
2026-06-16	19.7500	19.7500	19.7500	19.7500	0.000%	1	2,182	+16.456%
2026-06-15	19.4500	19.7500	19.4000	19.7500	-9.817%	5	2,183	+16.456%
2026-06-12	21.9000	21.9000	21.9000	21.9000	-11.336%	1	2,183	+5.023%
2026-06-11	24.7000	24.7000	24.7000	24.7000	+2.917%	4	2,183	-6.883%
2026-06-10	23.6000	24.0000	23.6000	24.0000	+1.695%	2	2,180	-4.167%
2026-06-09	21.9000	23.6000	21.9000	23.6000	+12.919%	3	2,181	-2.542%
2026-06-08	21.1000	21.1000	20.9000	20.9000	+0.240%	5	2,180	+10.048%
2026-06-05	20.3700	20.8500	20.3700	20.8500	+20.520%	8	2,177	+10.312%
2026-06-04	16.6800	17.3000	16.6800	17.3000	-2.535%	2	2,181	+32.948%
2026-06-03	17.7500	17.7500	17.7500	17.7500	+6.928%	1	2,181	+29.577%
2026-06-02	16.1500	16.6000	16.1500	16.6000	-1.775%	3	2,181	+38.554%
2026-06-01	17.2200	17.2200	16.5500	16.9000	-3.429%	20	2,180	+36.095%
2026-05-27	17.1500	17.5000	17.1500	17.5000	-5.914%	6	2,161	+31.429%
2026-05-19	18.6000	18.6000	18.6000	18.6000	+7.639%	1	2,160	+23.656%
2026-05-15	17.3400	17.3400	17.2800	17.2800	+27.246%	6	2,160	+33.102%
2026-05-14	13.1000	13.5800	13.0000	13.5800	+9.960%	1,001	2,159	+69.367%
2026-05-13	12.0200	12.3500	11.9600	12.3500	-5.869%	7	1,208	+86.235%
2026-05-11	13.0500	13.2000	13.0500	13.1200	-11.769%	4	1,208	+75.305%
2026-05-08	14.8700	14.8700	14.8700	14.8700	-8.040%	1	1,206	+54.674%
2026-05-06	16.1700	16.1700	16.1700	16.1700	-10.663%	2	1,206	+42.239%
2026-05-04	18.1000	18.1000	18.1000	18.1000	-6.941%	1	1,206	+27.072%
2026-04-29	19.7200	19.7200	19.4500	19.4500	+1.993%	2	1,205	+18.252%
2026-04-28	19.0700	19.0700	19.0700	19.0700	+9.284%	5	1,205	+20.608%
2026-04-24	17.4500	17.4500	17.4500	17.4500	+18.305%	1	1,200	+31.805%
2026-04-17	14.7500	14.7500	14.7500	14.7500	-12.979%	1	1,199	+55.932%
2026-04-16	16.9500	16.9500	16.9500	16.9500	-12.629%	1	1,200	+35.693%
2026-04-08	19.3500	19.4500	19.3500	19.4000	-22.088%	4	1,201	+18.557%
2026-03-27	24.9000	24.9000	24.9000	24.9000	+5.375%	1	1,200	-7.631%
2026-03-20	23.6300	23.6300	23.6300	23.6300	-1.869%	1	1,199	-2.666%
2026-03-19	24.0800	24.0800	24.0800	24.0800	+28.017%	1	1,199	-4.485%
2026-03-18	19.1600	19.1800	18.8100	18.8100	+4.500%	6	1,200	+22.275%
2026-03-13	18.0000	18.0000	18.0000	18.0000	+7.079%	1	1,197	+27.778%
2026-03-12	16.7300	16.8100	16.7300	16.8100	+9.014%	3	1,198	+36.823%
2026-03-10	15.4200	15.4200	15.4200	15.4200	-16.873%	1	1,367	+49.157%
2026-03-05	18.5500	18.5500	18.5500	18.5500	-3.133%	80	1,366	+23.989%
2026-03-03	20.5000	20.5000	19.1500	19.1500	+10.375%	23	1,286	+20.104%
2026-03-02	16.6200	17.3500	16.6200	17.3500	+2.845%	4	1,281	+32.565%
2026-02-25	17.5500	17.5500	16.8300	16.8700	-13.487%	39	1,250	+36.337%
2026-02-23	19.5000	19.5000	19.4900	19.5000	+0.515%	229	1,250	+17.949%
2026-02-20	19.2500	19.4000	19.2500	19.4000	-10.805%	110	1,252	+18.557%
2026-02-17	21.7500	21.7500	21.7500	21.7500	+12.171%	1	1,163	+5.747%
2026-02-09	19.3900	19.3900	19.3900	19.3900	-9.604%	1	1,163	+18.618%
2026-02-06	21.4500	21.4500	21.4500	21.4500	0.000%	1	1,162	+7.226%
2026-02-05	21.4500	21.4500	21.4500	21.4500	+28.060%	2	1,162	+7.226%
2026-02-04	16.4000	16.7500	16.4000	16.7500	-19.664%	3	1,162	+37.313%
2026-02-02	20.8800	20.8800	20.8500	20.8500	+9.449%	4	1,161	+10.312%
2026-01-30	13.4200	20.5300	13.4200	19.0500	+93.795%	52	1,157	+20.735%
2026-01-26	9.7000	9.8300	9.7000	9.8300	-9.651%	11	1,104	+133.978%
2026-01-23	10.8800	10.8800	10.8800	10.8800	-9.635%	1	1,104	+111.397%
2026-01-22	12.2500	12.2500	12.0400	12.0400	-9.813%	4	1,103	+91.030%
2026-01-21	13.1700	13.3700	13.1700	13.3500	-1.476%	505	1,103	+72.285%
2026-01-20	13.3900	13.7500	13.3500	13.5500	-5.509%	515	603	+69.742%
2026-01-15	15.3000	15.4000	14.3400	14.3400	-4.464%	313	329	+60.391%
2026-01-14	14.5800	15.0400	14.5800	15.0100	-2.532%	22	18	+53.231%
2026-01-13	15.1500	15.4000	15.1500	15.4000	0.000%	20	10	+49.351%