Dark

SLV20260930P45
SLV Sep 30 2026 45.00 Put (SLV260930P00045000)
option OPRA

EOD

Jul 30, 2026

0.8600-23.214%(-0.2600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9000	0.9100	0.8600	0.8600	-23.214%	16	5,767	0.000%
2026-07-29	1.2300	1.2300	1.1200	1.1200	-0.885%	10	5,759	-23.214%
2026-07-28	1.2100	1.2300	1.1200	1.1300	+11.881%	26	5,749	-23.894%
2026-07-27	1.0100	1.0500	1.0100	1.0100	-9.821%	15	5,740	-14.851%
2026-07-24	1.1700	1.1700	1.0700	1.1200	-8.197%	79	5,735	-23.214%
2026-07-23	1.2900	1.2900	1.2200	1.2200	+37.079%	61	5,758	-29.508%
2026-07-22	0.9900	1.0500	0.8900	0.8900	-17.593%	29	5,758	-3.371%
2026-07-21	1.2000	1.2000	1.0700	1.0800	-28.477%	56	5,758	-20.370%
2026-07-20	1.4500	1.5100	1.4200	1.5100	-7.362%	94	5,742	-43.046%
2026-07-17	1.8500	1.8500	1.6300	1.6300	-9.444%	17	5,700	-47.239%
2026-07-16	1.6800	1.8000	1.5400	1.8000	+48.760%	77	5,711	-52.222%
2026-07-15	1.1800	1.2100	1.1800	1.2100	+2.542%	3	5,682	-28.926%
2026-07-14	1.1100	1.1800	1.0600	1.1800	-9.924%	66	5,685	-27.119%
2026-07-13	1.3000	1.3800	1.2600	1.3100	+22.430%	115	5,701	-34.351%
2026-07-10	1.0700	1.0900	1.0600	1.0700	-0.926%	7	5,691	-19.626%
2026-07-09	1.1400	1.1500	1.0600	1.0800	-23.944%	97	5,702	-20.370%
2026-07-08	1.3800	1.7100	1.3800	1.4200	+16.393%	69	5,690	-39.437%
2026-07-07	1.0500	1.2200	1.0000	1.2200	+20.792%	9	5,632	-29.508%
2026-07-06	0.9700	1.0100	0.9700	1.0100	-14.407%	6	5,629	-14.851%
2026-07-02	1.1000	1.1800	1.0500	1.1800	-9.231%	176	5,632	-27.119%
2026-07-01	1.2700	1.3000	1.2700	1.3000	-7.143%	12	5,632	-33.846%
2026-06-30	1.5500	1.5500	1.3500	1.4000	-19.075%	98	5,633	-38.571%
2026-06-29	1.7500	1.8100	1.7300	1.7300	+4.217%	97	5,641	-50.289%
2026-06-26	1.7800	1.7800	1.6200	1.6600	-11.230%	12	5,633	-48.193%
2026-06-25	2.0400	2.0400	1.8000	1.8700	-13.825%	33	5,624	-54.011%
2026-06-24	1.7000	2.2000	1.5600	2.1700	+92.035%	185	5,627	-60.369%
2026-06-23	1.2300	1.2300	1.1300	1.1300	+46.753%	38	5,590	-23.894%
2026-06-18	0.7900	0.7900	0.7700	0.7700	+50.980%	3	5,553	+11.688%
2026-06-15	0.5800	0.5800	0.5100	0.5100	-40.698%	2	5,553	+68.627%
2026-06-12	0.8600	0.8600	0.8600	0.8600	-29.508%	1	5,553	0.000%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-3.937%	1	5,553	-29.508%
2026-06-10	1.0400	1.2700	1.0400	1.2700	+27.000%	18	5,553	-32.283%
2026-06-09	0.8700	1.0100	0.8700	1.0000	+47.059%	9	5,549	-14.000%
2026-06-08	0.6200	0.6800	0.6200	0.6800	-2.857%	6	5,548	+26.471%
2026-06-05	0.6300	0.7000	0.6300	0.7000	+66.667%	18	5,548	+22.857%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+2.439%	1	5,562	+104.762%
2026-06-03	0.4000	0.4100	0.4000	0.4100	+5.128%	5	5,561	+109.756%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-13.333%	2	5,561	+120.513%
2026-06-01	0.4600	0.4600	0.4500	0.4500	-19.643%	31	5,560	+91.111%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+12.000%	10	5,566	+53.571%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-19.355%	1,574	5,566	+72.000%
2026-05-21	0.6200	0.6200	0.6200	0.6200	+3.333%	1	4,192	+38.710%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-23.077%	1	4,192	+43.333%
2026-05-19	0.8500	0.8500	0.7800	0.7800	-4.878%	35	4,193	+10.256%
2026-05-15	0.8200	0.8200	0.8200	0.8200	+43.860%	1	4,193	+4.878%
2026-05-12	0.5700	0.5700	0.5700	0.5700	0.000%	1	4,186	+50.877%
2026-05-11	0.5900	0.5900	0.5700	0.5700	-24.000%	3	4,186	+50.877%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-12.791%	1	4,184	+14.667%
2026-04-29	0.8600	0.8600	0.8600	0.8600	+7.500%	5	4,183	0.000%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-1.235%	6	4,178	+7.500%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+8.000%	2	4,184	+6.173%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,182	+14.667%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-12.088%	1	4,181	+7.500%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-5.208%	6	4,181	-5.495%
2026-04-15	0.9600	0.9600	0.9600	0.9600	-4.000%	1	4,181	-10.417%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-37.500%	1	4,181	-14.000%
2026-04-08	1.5100	1.6000	1.5100	1.6000	-28.571%	77	4,181	-46.250%
2026-04-02	2.2100	2.2400	2.2100	2.2400	0.000%	66	4,148	-61.607%
2026-03-31	2.2400	2.2400	2.2400	2.2400	-17.343%	1	4,148	-61.607%
2026-03-27	2.7700	2.7700	2.6600	2.7100	+17.826%	17	4,147	-68.266%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+7.477%	2	4,147	-62.609%
2026-03-20	2.1400	2.1400	2.1400	2.1400	+0.943%	10	4,145	-59.813%
2026-03-19	2.3700	2.3700	2.1200	2.1200	+50.355%	6	4,145	-59.434%
2026-03-18	1.4100	1.4100	1.4100	1.4100	-17.544%	2	4,147	-39.007%
2026-03-04	1.7100	1.7100	1.7100	1.7100	-10.000%	1	4,352	-49.708%
2026-03-03	1.8800	1.9000	1.8800	1.9000	+18.012%	11	4,353	-54.737%
2026-02-26	1.7700	1.7700	1.6100	1.6100	-24.413%	29	4,364	-46.584%
2026-02-24	2.2400	2.2400	2.1300	2.1300	-18.391%	23	4,350	-59.624%
2026-02-23	1.9400	2.6100	1.9400	2.6100	+34.536%	42	4,360	-67.050%
2026-02-20	1.7300	1.9400	1.7300	1.9400	+19.018%	25	4,343	-55.670%
2026-02-17	1.7300	1.7300	1.6300	1.6300	-8.427%	6	4,341	-47.239%
2026-02-12	1.6300	1.7800	1.6300	1.7800	+20.270%	3	4,342	-51.685%
2026-02-11	1.4800	1.4800	1.4800	1.4800	-20.000%	1	4,339	-41.892%
2026-02-09	1.7600	1.8500	1.7600	1.8500	-15.138%	4	4,339	-53.514%
2026-02-06	2.3300	2.3300	2.1300	2.1800	-6.034%	65	4,340	-60.550%
2026-02-05	2.1900	2.6000	2.1900	2.3200	+33.333%	3,422	4,381	-62.931%
2026-02-03	1.4300	1.7400	1.4300	1.7400	+10.828%	37	1,892	-50.575%
2026-02-02	1.8200	1.8600	1.5700	1.5700	-3.086%	70	1,863	-45.223%
2026-01-30	1.3200	2.2800	1.2900	1.6200	+76.087%	389	1,846	-46.914%
2026-01-29	0.9200	0.9200	0.9200	0.9200	+12.195%	1	2,015	-6.522%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+7.895%	1	2,015	+4.878%
2026-01-26	0.7800	0.8400	0.7600	0.7600	+2.703%	30	2,014	+13.158%
2026-01-23	0.7500	0.7500	0.7300	0.7400	-2.632%	38	2,035	+16.216%
2026-01-22	0.7900	0.7900	0.7600	0.7600	-20.833%	71	2,000	+13.158%
2026-01-20	0.9500	1.0100	0.9400	0.9600	-25.581%	96	1,945	-10.417%
2026-01-16	1.1900	1.2900	1.1900	1.2900	+9.322%	6	1,885	-33.333%
2026-01-15	1.1800	1.1800	1.1800	1.1800	+2.609%	2	1,885	-27.119%
2026-01-14	1.1500	1.1500	1.1500	1.1500	+8.491%	10	1,885	-25.217%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-23.188%	10	1,895	-18.868%
2026-01-08	1.4400	1.4400	1.3800	1.3800	+6.977%	267	1,885	-37.681%
2026-01-06	1.2800	1.3100	1.2700	1.2900	-5.839%	61	1,652	-33.333%
2026-01-05	1.3300	1.3700	1.3300	1.3700	-16.970%	203	1,433	-37.226%
2026-01-02	1.6700	1.6700	1.6100	1.6500	-11.765%	3	1,433	-47.879%
2025-12-31	1.6600	1.8700	1.6300	1.8700	+22.222%	51	1,431	-54.011%
2025-12-30	1.5700	1.5700	1.5200	1.5300	-11.561%	41	1,431	-43.791%
2025-12-29	1.9700	1.9700	1.7300	1.7300	+0.581%	12	1,399	-50.289%
2025-12-26	1.7200	1.7200	1.7200	1.7200	-1.149%	7	1,393	-50.000%
2025-12-24	1.6500	1.7400	1.6500	1.7400	+5.455%	4	1,389	-50.575%
2025-12-23	1.6400	1.6600	1.6400	1.6500	-13.158%	8	1,389	-47.879%
2025-12-18	1.8600	1.9000	1.8600	1.9000	+3.825%	14	1,384	-54.737%
2025-12-17	1.8300	1.8300	1.8300	1.8300	-10.732%	5	1,380	-53.005%
2025-12-16	2.0200	2.0500	2.0200	2.0500	+0.490%	3	1,380	-58.049%
2025-12-15	2.1000	2.1000	2.0100	2.0400	-12.821%	5	1,378	-57.843%
2025-12-12	2.3400	2.3400	2.3400	2.3400	+9.346%	2	1,379	-63.248%
2025-12-11	2.1500	2.1700	2.1300	2.1400	-25.175%	87	1,377	-59.813%
2025-12-05	2.9600	2.9600	2.8600	2.8600	-8.333%	4	1,340	-69.930%
2025-12-04	3.0500	3.2000	3.0500	3.1200	-13.812%	7	1,336	-72.436%
2025-12-01	3.6300	3.6300	3.5700	3.6200	-24.583%	6	1,334	-76.243%
2025-11-24	4.8800	4.8800	4.8000	4.8000	+0.209%	7	1,336	-82.083%
2025-11-18	4.7900	4.7900	4.7900	4.7900	+14.048%	1	1,335	-82.046%
2025-11-12	4.2500	4.3500	4.2000	4.2000	-7.692%	5	1,338	-79.524%
2025-11-10	4.7000	4.7000	4.5500	4.5500	-10.784%	11	1,337	-81.099%
2025-11-07	5.1000	5.1000	5.1000	5.1000	-11.304%	78	1,346	-83.137%
2025-11-04	5.7500	5.7500	5.7000	5.7500	+6.481%	1,293	1,281	-85.043%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-2.174%	1	12	-84.074%
2025-10-30	5.5200	5.5200	5.5200	5.5200	-9.951%	1	11	-84.420%
2025-10-28	6.4100	6.4100	6.1300	6.1300	+12.271%	14	11	-85.971%
2025-10-23	5.4600	5.4600	5.4600	5.4600	-8.081%	1	8	-84.249%
2025-10-21	5.9400	5.9400	5.9400	5.9400	+25.316%	1	8	-85.522%
2025-10-16	4.5000	4.7400	4.5000	4.7400	-15.658%	6	7	-81.857%
2025-10-08	5.6200	5.6200	5.6200	5.6200	0.000%	1	1	-84.698%