Dark

SLV20260930P47
SLV Sep 30 2026 47.00 Put (SLV260930P00047000)
option OPRA

EOD

Jul 30, 2026

1.37-20.809%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.3700	1.3700	1.3700	1.3700	-20.809%	1	572	0.000%
2026-07-29	1.7300	1.7300	1.7300	1.7300	+2.367%	25	571	-20.809%
2026-07-28	1.6600	1.7000	1.5900	1.6900	+18.182%	105	546	-18.935%
2026-07-27	1.4700	1.4900	1.4200	1.4300	-5.298%	22	537	-4.196%
2026-07-24	1.5100	1.5100	1.5100	1.5100	-11.176%	9	539	-9.272%
2026-07-23	1.8300	1.8300	1.7000	1.7000	+32.813%	14	532	-19.412%
2026-07-22	1.2700	1.3200	1.2600	1.2800	-16.883%	84	538	+7.031%
2026-07-21	1.5400	1.5400	1.5400	1.5400	-23.383%	1	547	-11.039%
2026-07-20	2.0100	2.0500	1.9700	2.0100	-12.609%	56	547	-31.841%
2026-07-17	2.3700	2.3700	2.3000	2.3000	-0.862%	3	550	-40.435%
2026-07-16	2.3400	2.3400	2.2300	2.3200	+16.583%	96	547	-40.948%
2026-07-15	2.0700	2.0700	1.9900	1.9900	+25.949%	3	545	-31.156%
2026-07-14	1.5500	1.5800	1.5500	1.5800	-10.734%	11	545	-13.291%
2026-07-13	1.7700	1.7700	1.7700	1.7700	+19.595%	1	535	-22.599%
2026-07-10	1.4800	1.4800	1.4800	1.4800	+0.680%	1	535	-7.432%
2026-07-09	1.5500	1.5500	1.4600	1.4700	-24.615%	101	534	-6.803%
2026-07-08	2.1400	2.1400	1.9500	1.9500	+13.372%	241	534	-29.744%
2026-07-07	1.4200	1.7200	1.4000	1.7200	+27.407%	107	481	-20.349%
2026-07-06	1.3500	1.3900	1.3400	1.3500	-11.765%	34	455	+1.481%
2026-07-02	1.4600	1.5500	1.4400	1.5300	-11.047%	195	461	-10.458%
2026-07-01	1.7100	1.7600	1.7000	1.7200	-11.795%	62	461	-20.349%
2026-06-30	1.9000	1.9600	1.9000	1.9500	-12.556%	48	458	-29.744%
2026-06-29	2.4200	2.4200	2.2300	2.2300	-21.479%	11	461	-38.565%
2026-06-24	2.8600	2.8600	2.8400	2.8400	+181.188%	2	453	-51.761%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-12.174%	1	450	+35.644%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-28.125%	1	450	+19.130%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+24.031%	1	450	-14.375%
2026-06-10	1.2900	1.2900	1.2900	1.2900	+9.322%	1	450	+6.202%
2026-06-09	1.2200	1.2200	1.1800	1.1800	+26.882%	3	451	+16.102%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+60.345%	8	452	+47.312%
2026-06-01	0.5800	0.5800	0.5800	0.5800	+3.571%	1	452	+136.207%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-48.148%	1	453	+144.643%
2026-05-19	1.1500	1.1500	1.0500	1.0800	+4.854%	34	452	+26.852%
2026-05-15	1.0500	1.0500	1.0300	1.0300	+41.096%	3	452	+33.010%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+7.353%	1	436	+87.671%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-29.897%	1	436	+101.471%
2026-05-05	0.9700	0.9700	0.9700	0.9700	+19.753%	1	436	+41.237%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-19.000%	1	437	+69.136%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-6.542%	1	437	+37.000%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+10.309%	20	416	+28.037%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-23.016%	2	416	+41.237%
2026-04-14	1.2600	1.2700	1.2600	1.2600	-21.739%	647	417	+8.730%
2026-04-09	1.6100	1.6100	1.6100	1.6100	-39.245%	1	649	-14.907%
2026-04-02	2.6200	2.6500	2.6200	2.6500	+0.760%	2	646	-48.302%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+3.543%	2	646	-47.909%
2026-03-19	2.5400	2.5400	2.5400	2.5400	+9.483%	3	648	-46.063%
2026-03-05	2.2800	2.3200	2.2700	2.3200	-13.433%	4	653	-40.948%
2026-02-06	2.6800	2.6800	2.6800	2.6800	-12.131%	10	653	-48.881%
2026-02-05	3.0000	3.0900	2.5000	3.0500	+44.550%	112	658	-55.082%
2026-02-02	2.3000	2.3000	2.1100	2.1100	+3.941%	90	725	-35.071%
2026-01-30	1.4000	2.8700	1.4000	2.0300	+97.087%	34	735	-32.512%
2026-01-28	1.0400	1.0400	1.0300	1.0300	+6.186%	20	737	+33.010%
2026-01-27	0.9700	0.9700	0.9700	0.9700	+11.494%	2	722	+41.237%
2026-01-23	0.8700	0.8700	0.8700	0.8700	-8.421%	20	724	+57.471%
2026-01-22	1.0200	1.0200	0.9500	0.9500	-20.833%	3	724	+44.211%
2026-01-20	1.2100	1.2300	1.2000	1.2000	-9.774%	16	724	+14.167%
2026-01-15	1.3300	1.3300	1.3300	1.3300	-2.920%	1	718	+3.008%
2026-01-14	1.3700	1.3700	1.3700	1.3700	+2.239%	25	718	0.000%
2026-01-13	1.3000	1.3400	1.3000	1.3400	-1.471%	6	693	+2.239%
2026-01-12	1.3600	1.3600	1.3600	1.3600	-26.486%	6	690	+0.735%
2026-01-07	1.8500	1.8500	1.8500	1.8500	+13.497%	5	685	-25.946%
2026-01-06	1.6300	1.6300	1.6300	1.6300	-15.544%	2	685	-15.951%
2025-12-30	1.9400	1.9400	1.9300	1.9300	-10.233%	27	683	-29.016%
2025-12-26	2.1700	2.1700	2.1500	2.1500	-6.522%	2	684	-36.279%
2025-12-19	2.3000	2.3300	2.2700	2.3000	-6.883%	9	684	-40.435%
2025-12-18	2.4100	2.5100	2.3900	2.4700	+4.219%	21	675	-44.534%
2025-12-17	2.3700	2.3800	2.3400	2.3700	-7.422%	52	661	-42.194%
2025-12-16	2.5500	2.5600	2.5300	2.5600	-11.724%	5	613	-46.484%
2025-12-12	2.6600	2.9000	2.6400	2.9000	-13.433%	35	608	-52.759%
2025-12-10	3.3500	3.3500	3.3500	3.3500	-16.250%	1	574	-59.104%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-3.846%	1	575	-65.750%
2025-12-03	4.1600	4.1600	4.1600	4.1600	-3.704%	1	574	-67.067%
2025-12-01	4.3200	4.3200	4.3200	4.3200	-25.517%	1	574	-68.287%
2025-11-24	6.0000	6.0000	5.8000	5.8000	-3.010%	554	574	-76.379%
2025-11-19	5.9800	5.9800	5.9800	5.9800	-0.333%	1	20	-77.090%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+0.503%	18	20	-77.167%
2025-11-17	5.9700	5.9700	5.9700	5.9700	0.000%	1	3	-77.052%
2025-11-14	5.9700	5.9700	5.9700	5.9700	+13.714%	1	3	-77.052%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-11.765%	2	2	-73.905%
2025-11-10	5.9500	5.9500	5.9500	5.9500	+2.234%	1	1	-76.975%
2025-10-16	5.8200	5.8200	5.8200	5.8200	-8.634%	1	2	-76.460%
2025-10-13	6.3700	6.3700	6.3700	6.3700	0.000%	1	1	-78.493%