Dark

SLV20260930P48
SLV Sep 30 2026 48.00 Put (SLV260930P00048000)
option OPRA

EOD

Jul 30, 2026

1.49-23.196%(-0.45)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6800	1.6800	1.4900	1.4900	-23.196%	81	3,335	0.000%
2026-07-29	2.0900	2.0900	1.7000	1.9400	-1.523%	257	3,262	-23.196%
2026-07-28	2.1100	2.1100	1.9500	1.9700	+17.964%	9	3,262	-24.365%
2026-07-27	1.6800	1.7700	1.6600	1.6700	-5.650%	132	3,264	-10.778%
2026-07-24	1.9800	1.9800	1.7300	1.7700	-14.493%	14	3,254	-15.819%
2026-07-23	2.0300	2.1500	1.9900	2.0700	+36.184%	428	3,248	-28.019%
2026-07-22	1.4800	1.5700	1.4700	1.5200	-15.556%	133	3,259	-1.974%
2026-07-21	1.9300	1.9300	1.7600	1.8000	-21.739%	35	3,262	-17.222%
2026-07-20	2.3800	2.3800	2.2800	2.3000	-12.214%	111	3,260	-35.217%
2026-07-17	2.9400	2.9400	2.6200	2.6200	-7.092%	23	3,262	-43.130%
2026-07-16	2.6600	2.8200	2.5000	2.8200	+31.163%	132	3,272	-47.163%
2026-07-15	2.1300	2.4200	2.1300	2.1500	+13.158%	5	3,269	-30.698%
2026-07-14	1.8600	1.9000	1.8600	1.9000	-12.037%	3	3,418	-21.579%
2026-07-13	2.0700	2.2200	2.0700	2.1600	+22.034%	334	3,417	-31.019%
2026-07-10	1.8500	1.8500	1.7200	1.7700	+0.568%	51	3,605	-15.819%
2026-07-09	1.7400	1.7600	1.7000	1.7600	-21.778%	89	3,585	-15.341%
2026-07-08	2.4900	2.6100	2.2500	2.2500	+39.752%	102	3,576	-33.778%
2026-07-07	1.6000	1.7400	1.5800	1.6100	+6.623%	134	3,576	-7.453%
2026-07-06	1.5800	1.6200	1.5100	1.5100	-16.575%	28	3,576	-1.325%
2026-07-02	1.6500	1.8100	1.6300	1.8100	-13.397%	305	3,305	-17.680%
2026-07-01	1.9100	2.0900	1.8700	2.0900	-1.878%	171	3,305	-28.708%
2026-06-30	2.3500	2.3500	2.1300	2.1300	-20.818%	226	3,269	-30.047%
2026-06-29	2.5300	2.7700	2.5300	2.6900	+0.373%	12	3,277	-44.610%
2026-06-26	2.6800	2.6800	2.6800	2.6800	-10.368%	1	3,268	-44.403%
2026-06-24	2.5700	2.9900	2.3900	2.9900	+65.193%	6	3,268	-50.167%
2026-06-23	1.7300	1.8100	1.6900	1.8100	+9.036%	2,949	3,264	-17.680%
2026-06-10	1.5200	1.6600	1.5200	1.6600	+12.162%	32	372	-10.241%
2026-06-09	1.5000	1.5000	1.4400	1.4800	+39.623%	4	392	+0.676%
2026-06-08	1.0400	1.0600	1.0400	1.0600	0.000%	4	390	+40.566%
2026-06-05	1.0500	1.0600	1.0500	1.0600	+49.296%	10	386	+40.566%
2026-06-01	0.7100	0.7100	0.7100	0.7100	+12.698%	1	386	+109.859%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-18.182%	1	386	+136.508%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+6.944%	2	386	+93.506%
2026-05-26	0.7300	0.7300	0.7200	0.7200	-35.135%	2	384	+106.944%
2026-05-19	1.2100	1.2100	1.1100	1.1100	+5.714%	12	383	+34.234%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-9.483%	30	383	+41.905%
2026-05-15	1.1600	1.1600	1.1600	1.1600	+46.835%	1	383	+28.448%
2026-05-13	0.7900	0.7900	0.7900	0.7900	-3.659%	1	356	+88.608%
2026-05-07	0.8200	0.8200	0.8200	0.8200	-22.642%	1	356	+81.707%
2026-05-05	1.0600	1.0600	1.0600	1.0600	+13.978%	1	357	+40.566%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-14.679%	1	357	+60.215%
2026-04-30	1.0900	1.0900	1.0900	1.0900	+5.825%	1	357	+36.697%
2026-04-17	1.0300	1.0300	1.0300	1.0300	-43.407%	1	357	+44.660%
2026-04-13	1.8200	1.8200	1.8200	1.8200	-9.901%	8	356	-18.132%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-22.308%	5	364	-26.238%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-1.515%	5	369	-42.692%
2026-04-06	2.6400	2.6400	2.6400	2.6400	+2.326%	25	369	-43.561%
2026-04-01	2.5800	2.5800	2.5800	2.5800	-30.645%	25	394	-42.248%
2026-03-26	3.6500	3.7200	3.6500	3.7200	+9.412%	12	369	-59.946%
2026-03-24	3.3500	3.4000	3.3500	3.4000	+44.681%	2	370	-56.176%
2026-02-20	2.3500	2.3500	2.3500	2.3500	+6.335%	11	369	-36.596%
2026-02-19	2.2100	2.2100	2.2100	2.2100	+3.271%	2	358	-32.579%
2026-02-18	2.1300	2.1400	2.1300	2.1400	-6.550%	10	358	-30.374%
2026-02-17	2.2900	2.2900	2.2900	2.2900	-0.435%	63	366	-34.934%
2026-02-12	2.2500	2.3000	2.1300	2.3000	-20.690%	78	351	-35.217%
2026-02-06	2.9000	2.9000	2.9000	2.9000	-5.537%	1	385	-48.621%
2026-02-05	3.2700	3.2700	3.0700	3.0700	+59.896%	9	386	-51.466%
2026-02-04	2.0400	2.0700	1.9100	1.9200	-3.030%	144	379	-22.396%
2026-02-03	1.9800	1.9800	1.9800	1.9800	-12.000%	1	426	-24.747%
2026-02-02	2.5300	2.5300	2.2500	2.2500	+12.500%	31	425	-33.778%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+69.492%	44	404	-25.500%
2026-01-29	1.1800	1.1800	1.1800	1.1800	+10.280%	1	448	+26.271%
2026-01-27	1.0700	1.0700	1.0700	1.0700	+12.632%	3	447	+39.252%
2026-01-23	0.9900	1.0000	0.9500	0.9500	-25.197%	137	444	+56.842%
2026-01-21	1.2700	1.2700	1.2700	1.2700	-21.605%	1	387	+17.323%
2026-01-15	1.6200	1.6200	1.6200	1.6200	+10.204%	10	388	-8.025%
2026-01-13	1.4700	1.4700	1.4700	1.4700	-4.545%	1	382	+1.361%
2026-01-12	1.4700	1.5400	1.4700	1.5400	-6.667%	2	383	-3.247%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-8.840%	5	383	-9.697%
2026-01-06	1.8200	1.8300	1.8100	1.8100	-3.723%	14	388	-17.680%
2026-01-05	1.9800	1.9800	1.8800	1.8800	-22.634%	16	373	-20.745%
2026-01-02	2.4000	2.4400	2.3100	2.4300	+14.085%	84	373	-38.683%
2025-12-30	2.1800	2.1800	2.1300	2.1300	-9.362%	3	317	-30.047%
2025-12-26	2.3700	2.4400	2.3500	2.3500	-8.560%	9	317	-36.596%
2025-12-19	2.5600	2.5700	2.5600	2.5700	-6.884%	5	313	-42.023%
2025-12-18	2.7000	2.7700	2.7000	2.7600	+3.371%	6	311	-46.014%
2025-12-17	2.7100	2.7600	2.6300	2.6700	-8.562%	251	313	-44.195%
2025-12-16	2.9200	2.9200	2.9200	2.9200	-10.154%	1	86	-48.973%
2025-12-12	3.2500	3.2500	3.2500	3.2500	+10.169%	3	86	-54.154%
2025-12-11	3.1000	3.1000	2.9500	2.9500	-19.619%	7	87	-49.492%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-5.412%	100	84	-59.401%
2025-12-09	3.8800	3.8800	3.8800	3.8800	-16.379%	1	184	-61.598%
2025-12-04	4.6400	4.6400	4.6400	4.6400	+5.455%	16	185	-67.888%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-12.000%	1	185	-66.136%
2025-12-01	5.0000	5.0000	4.9600	5.0000	-24.812%	50	184	-70.200%
2025-11-24	6.6500	6.6500	6.6500	6.6500	-1.627%	6	140	-77.594%
2025-11-21	6.7600	6.7600	6.7600	6.7600	+2.424%	1	135	-77.959%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+1.538%	2	134	-77.424%
2025-11-17	6.5000	6.5000	6.5000	6.5000	-1.813%	2	136	-77.077%
2025-11-14	6.6200	6.6200	6.6200	6.6200	+13.162%	1	136	-77.492%
2025-11-12	5.8500	5.8500	5.8400	5.8500	-24.516%	10	137	-74.530%
2025-11-04	7.7500	7.7500	7.7500	7.7500	+5.014%	10	130	-80.774%
2025-10-31	7.3800	7.3800	7.3800	7.3800	-11.084%	5	130	-79.810%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+4.666%	5	130	-82.048%
2025-10-22	8.0000	8.0000	7.9100	7.9300	-3.293%	102	130	-81.211%
2025-10-21	7.8000	8.2000	7.8000	8.2000	+22.388%	8	30	-81.829%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+7.200%	2	30	-77.761%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-8.358%	10	30	-76.160%
2025-10-15	6.8200	6.8200	6.8200	6.8200	0.000%	20	20	-78.152%