Dark

SLV20260930P54
SLV Sep 30 2026 54.00 Put (SLV260930P00054000)
option OPRA

EOD

Jul 30, 2026

3.85-0.517%(-0.02)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2600	4.2600	3.8500	3.8500	-0.517%	84	557	0.000%
2026-07-29	4.2000	4.2000	3.8700	3.8700	-21.818%	20	547	-0.517%
2026-07-23	4.9500	4.9500	4.9500	4.9500	+32.353%	1	547	-22.222%
2026-07-22	3.7200	3.7400	3.7200	3.7400	-13.023%	3	547	+2.941%
2026-07-21	4.2000	4.3000	4.2000	4.3000	-20.370%	5	547	-10.465%
2026-07-20	5.3700	5.4000	5.2700	5.4000	-6.897%	15	544	-28.704%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+34.884%	1	544	-33.621%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-10.603%	2	544	-10.465%
2026-07-13	4.8100	4.8100	4.8100	4.8100	+18.765%	40	544	-19.958%
2026-07-09	4.1300	4.1300	4.0000	4.0500	-17.347%	13	584	-4.938%
2026-07-08	5.3500	5.4200	4.9000	4.9000	+16.667%	12	581	-21.429%
2026-07-07	3.8000	4.4500	3.8000	4.2000	+20.000%	30	582	-8.333%
2026-07-06	3.5700	3.5700	3.5000	3.5000	-15.663%	3	557	+10.000%
2026-07-02	3.7400	4.1500	3.7400	4.1500	-12.632%	27	568	-7.229%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+3.261%	2	568	-18.947%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-12.381%	1	594	-16.304%
2026-06-29	5.3100	5.3100	5.2500	5.2500	-0.190%	52	593	-26.667%
2026-06-25	5.2600	5.2600	5.2600	5.2600	-14.472%	1	550	-26.806%
2026-06-24	5.1500	6.2000	4.9400	6.1500	+55.696%	49	551	-37.398%
2026-06-23	3.8200	3.9500	3.8200	3.9500	+53.101%	4	555	-2.532%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-11.034%	1	552	+49.225%
2026-06-18	2.6700	2.9000	2.6700	2.9000	+59.341%	2	552	+32.759%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-4.211%	1	552	+111.538%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-22.449%	1	553	+102.632%
2026-06-05	2.1000	2.4500	2.1000	2.4500	+61.184%	48	553	+57.143%
2026-05-28	1.8200	1.8200	1.5200	1.5200	-10.059%	3	601	+153.289%
2026-05-27	1.7300	1.7300	1.6900	1.6900	-27.778%	3	602	+127.811%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+48.101%	5	600	+64.530%
2026-05-11	1.5200	1.5800	1.5200	1.5800	-2.469%	6	595	+143.671%
2026-05-08	1.6200	1.6200	1.6200	1.6200	+2.532%	1	597	+137.654%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-32.479%	1	597	+143.671%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-7.143%	3	596	+64.530%
2026-04-23	2.5600	2.5600	2.5200	2.5200	+21.739%	5	593	+52.778%
2026-04-20	2.1500	2.1500	2.0700	2.0700	-37.462%	31	594	+85.990%
2026-04-13	3.3100	3.3100	3.3100	3.3100	+1.846%	8	624	+16.314%
2026-04-10	3.1700	3.2500	3.1700	3.2500	-27.778%	9	625	+18.462%
2026-04-06	4.4700	4.5000	4.4700	4.5000	-18.330%	8	627	-14.444%
2026-03-30	5.6500	5.6500	5.5100	5.5100	-7.550%	10	627	-30.127%
2026-03-26	5.5700	5.9800	5.4700	5.9600	+8.958%	36	627	-35.403%
2026-03-24	5.6200	5.6200	5.2600	5.4700	+5.192%	66	627	-29.616%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-1.141%	1	630	-25.962%
2026-03-20	5.1900	5.2600	5.1900	5.2600	-5.225%	6	629	-26.806%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+66.667%	2	629	-30.631%
2026-03-12	3.2500	3.3700	3.2500	3.3300	+7.419%	18	631	+15.616%
2026-03-10	2.9700	3.1200	2.9200	3.1000	-1.899%	53	646	+24.194%
2026-03-09	3.3500	3.3500	3.1500	3.1600	-12.222%	482	668	+21.835%
2026-03-06	3.5000	3.6000	3.5000	3.6000	-20.879%	4	1,083	+6.944%
2026-03-03	4.5500	4.5500	4.5500	4.5500	+19.110%	7	1,086	-15.385%
2026-03-02	3.8200	3.8200	3.8200	3.8200	+12.353%	50	1,079	+0.785%
2026-02-27	3.5000	3.5700	3.4000	3.4000	-6.849%	232	1,079	+13.235%
2026-02-26	3.8000	3.8000	3.6500	3.6500	+1.389%	3	1,196	+5.479%
2026-02-25	3.9400	3.9400	3.5200	3.6000	-17.620%	54	1,240	+6.944%
2026-02-24	4.3700	4.3700	4.3700	4.3700	-12.948%	4	1,240	-11.899%
2026-02-23	4.6200	5.0200	4.4700	5.0200	+22.439%	27	1,244	-23.307%
2026-02-20	3.7700	4.2900	3.7700	4.1000	-3.529%	35	1,259	-6.098%
2026-02-17	3.9000	4.3500	3.9000	4.2500	+20.397%	234	1,264	-9.412%
2026-02-13	3.4100	3.5300	3.4000	3.5300	-19.037%	36	1,082	+9.065%
2026-02-12	3.3700	4.5700	3.3700	4.3600	+27.485%	35	1,082	-11.697%
2026-02-11	3.5900	3.6600	3.4200	3.4200	-11.856%	117	1,050	+12.573%
2026-02-10	3.8800	3.8800	3.8800	3.8800	-6.506%	1	1,086	-0.773%
2026-02-09	4.2700	4.3900	4.0800	4.1500	-14.784%	86	1,087	-7.229%
2026-02-06	5.0900	5.2000	4.8400	4.8700	-9.815%	142	1,079	-20.945%
2026-02-05	4.8300	5.5600	4.6700	5.4000	+57.895%	985	969	-28.704%
2026-02-04	3.4200	3.4200	3.4200	3.4200	-18.571%	1	51	+12.573%
2026-02-02	4.2400	4.5500	3.8500	4.2000	+6.329%	74	52	-8.333%
2026-01-30	3.9500	3.9500	3.9500	3.9500	+119.444%	3	90	-2.532%
2026-01-29	1.8000	1.8000	1.8000	1.8000	0.000%	1	90	+113.889%
2026-01-26	1.6900	1.8000	1.6900	1.8000	+8.434%	52	90	+113.889%
2026-01-23	1.6800	1.7100	1.6600	1.6600	-9.290%	33	123	+131.928%
2026-01-22	1.8200	1.8300	1.8200	1.8300	-33.212%	60	126	+110.383%
2026-01-12	2.7400	2.7400	2.7400	2.7400	-13.565%	5	105	+40.511%
2026-01-09	3.1700	3.1700	3.1700	3.1700	-16.579%	10	105	+21.451%
2026-01-08	3.7700	3.8000	3.7700	3.8000	+8.883%	17	105	+1.316%
2026-01-07	3.4900	3.4900	3.4900	3.4900	+4.491%	10	98	+10.315%
2026-01-06	3.3400	3.3400	3.3400	3.3400	-24.434%	20	98	+15.269%
2026-01-02	4.4200	4.4200	4.4200	4.4200	-7.338%	1	79	-12.896%
2025-12-31	4.2700	4.7700	4.2500	4.7700	+20.151%	15	79	-19.287%
2025-12-30	3.8100	3.9700	3.8000	3.9700	-9.153%	4	79	-3.023%
2025-12-29	4.5900	4.6200	4.3200	4.3700	+0.460%	8	79	-11.899%
2025-12-24	4.3000	4.5500	4.3000	4.3500	+1.874%	43	37	-11.494%
2025-12-23	4.4500	4.5900	4.2700	4.2700	-6.154%	9	37	-9.836%
2025-12-22	4.4000	4.6000	4.4000	4.5500	-8.818%	29	32	-15.385%
2025-12-17	4.9900	4.9900	4.9900	4.9900	-10.573%	2	9	-22.846%
2025-12-16	5.5800	5.5800	5.5800	5.5800	-3.793%	1	7	-31.004%
2025-12-15	5.7500	5.8000	5.7500	5.8000	-15.575%	6	6	-33.621%
2025-12-10	6.8700	6.8700	6.8700	6.8700	0.000%	1	1	-43.959%