Dark

SLV20260930P55
SLV Sep 30 2026 55.00 Put (SLV260930P00055000)
option OPRA

EOD

Jul 30, 2026

4.45-6.316%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9500	4.9500	4.4500	4.4500	-6.316%	17	1,514	0.000%
2026-07-29	5.5700	5.5700	4.7500	4.7500	-15.179%	11	1,507	-6.316%
2026-07-28	5.6000	5.6000	5.6000	5.6000	+13.360%	2	1,506	-20.536%
2026-07-27	4.7000	4.9400	4.7000	4.9400	+2.490%	12	1,506	-9.919%
2026-07-24	4.8200	4.8200	4.8200	4.8200	+17.561%	1	1,495	-7.676%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-14.583%	21	1,495	+8.537%
2026-07-21	5.0000	5.0000	4.8000	4.8000	-21.951%	30	1,530	-7.292%
2026-07-20	6.0500	6.1500	6.0500	6.1500	-4.651%	46	1,517	-27.642%
2026-07-17	7.0000	7.0000	6.4000	6.4500	-6.522%	43	1,472	-31.008%
2026-07-16	6.4600	6.9000	6.3000	6.9000	+23.214%	21	1,472	-35.507%
2026-07-15	5.7000	5.7000	5.4000	5.6000	+19.149%	9	1,473	-20.536%
2026-07-14	4.8500	4.8500	4.7000	4.7000	-17.108%	7	1,473	-5.319%
2026-07-13	5.4000	5.7600	5.4000	5.6700	+22.462%	14	1,474	-21.517%
2026-07-10	4.8500	4.8500	4.6000	4.6300	-1.699%	14	1,474	-3.888%
2026-07-09	4.6700	4.7300	4.6100	4.7100	-19.211%	15	1,491	-5.520%
2026-07-08	5.8000	5.8500	5.8000	5.8300	+31.011%	3	1,478	-23.671%
2026-07-07	4.5000	4.6000	4.3500	4.4500	+12.658%	14	1,482	0.000%
2026-07-06	4.1000	4.1000	3.9500	3.9500	-15.957%	2	1,479	+12.658%
2026-07-02	4.2900	4.7000	4.2000	4.7000	-9.615%	221	1,479	-5.319%
2026-06-30	5.1700	5.2000	5.1500	5.2000	-11.864%	3	1,479	-14.423%
2026-06-29	5.9500	5.9500	5.9000	5.9000	+4.425%	3	1,481	-24.576%
2026-06-26	5.6500	5.6500	5.6500	5.6500	-6.612%	2	1,480	-21.239%
2026-06-25	6.1800	6.1800	5.8000	6.0500	-10.104%	16	1,480	-26.446%
2026-06-24	5.8600	6.9100	5.5500	6.7300	+54.713%	31	1,485	-33.878%
2026-06-23	4.3000	4.5000	4.2200	4.3500	+37.224%	9	1,483	+2.299%
2026-06-22	3.0500	3.1700	3.0500	3.1700	+3.934%	2	1,477	+40.379%
2026-06-18	2.8900	3.0500	2.8900	3.0500	+40.553%	80	1,473	+45.902%
2026-06-15	2.2200	2.2200	2.1700	2.1700	-26.936%	2	1,473	+105.069%
2026-06-12	3.4000	3.4000	2.9700	2.9700	-8.615%	3	1,473	+49.832%
2026-06-11	4.2400	4.3000	3.2500	3.2500	-21.687%	308	1,473	+36.923%
2026-06-10	3.9200	4.1500	3.7500	4.1500	+14.325%	16	1,176	+7.229%
2026-06-09	2.7500	3.9500	2.7500	3.6300	+31.522%	135	1,173	+22.590%
2026-06-08	2.5800	2.7600	2.5800	2.7600	-2.473%	141	1,174	+61.232%
2026-06-05	2.4300	2.8500	2.4300	2.8300	+59.887%	514	1,118	+57.244%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+12.739%	1	614	+151.412%
2026-06-02	1.5700	1.5700	1.5700	1.5700	-11.798%	1	615	+183.439%
2026-06-01	1.8100	1.8100	1.7800	1.7800	+3.488%	3	615	+150.000%
2026-05-28	2.0600	2.0600	1.7200	1.7200	-9.474%	59	613	+158.721%
2026-05-27	1.9000	1.9100	1.9000	1.9000	+4.972%	10	556	+134.211%
2026-05-26	1.8400	1.8400	1.8100	1.8100	-10.396%	2	559	+145.856%
2026-05-22	2.0200	2.0400	2.0200	2.0200	-0.980%	3	560	+120.297%
2026-05-21	2.0400	2.0400	2.0400	2.0400	-11.304%	1	559	+118.137%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-13.534%	1	559	+93.478%
2026-05-19	2.9300	2.9300	2.6600	2.6600	+12.236%	14	523	+67.293%
2026-05-18	2.3500	2.3800	2.3500	2.3700	+38.596%	70	523	+87.764%
2026-05-14	1.7100	1.7100	1.7100	1.7100	+4.908%	1	523	+160.234%
2026-05-13	1.6400	1.6400	1.6000	1.6300	-5.780%	12	522	+173.006%
2026-05-12	1.7300	1.7300	1.7300	1.7300	-1.705%	1	522	+157.225%
2026-05-11	1.7600	1.7600	1.7600	1.7600	-3.297%	1	522	+152.841%
2026-05-08	1.8100	1.8200	1.8100	1.8200	-4.211%	5	525	+144.505%
2026-05-07	1.7500	1.9000	1.7500	1.9000	-21.162%	17	521	+134.211%
2026-05-04	2.4500	2.4500	2.3100	2.4100	-19.128%	6	518	+84.647%
2026-04-29	2.9800	2.9800	2.9800	2.9800	+8.364%	3	517	+49.329%
2026-04-23	2.7500	2.7500	2.7500	2.7500	+13.169%	1	517	+61.818%
2026-04-22	2.4300	2.4300	2.4300	2.4300	-3.571%	8	518	+83.128%
2026-04-21	2.5200	2.5200	2.5200	2.5200	+10.044%	2	512	+76.587%
2026-04-20	2.2500	2.2900	2.2500	2.2900	+4.091%	10	512	+94.323%
2026-04-17	2.2500	2.2500	2.1900	2.2000	-18.519%	15	512	+102.273%
2026-04-15	2.6800	2.7000	2.6800	2.7000	-4.930%	6	516	+64.815%
2026-04-14	2.8400	2.8400	2.8400	2.8400	-15.224%	6	516	+56.690%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-4.286%	1	522	+32.836%
2026-04-09	3.8000	3.8000	3.5000	3.5000	-9.091%	9	522	+27.143%
2026-04-08	3.8400	3.8500	3.8400	3.8500	-21.429%	22	521	+15.584%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-12.966%	1	519	-9.184%
2026-04-02	5.6300	5.6300	5.6300	5.6300	+22.126%	4	515	-20.959%
2026-04-01	4.6000	4.6100	4.6000	4.6100	-3.758%	8	515	-3.471%
2026-03-31	5.4000	5.4000	4.7900	4.7900	-20.957%	3	523	-7.098%
2026-03-30	5.8900	6.1000	5.8900	6.0600	-1.463%	14	524	-26.568%
2026-03-27	6.3700	6.4000	6.0400	6.1500	-4.206%	68	524	-27.642%
2026-03-26	6.2200	6.5000	5.9700	6.4200	+25.391%	46	543	-30.685%
2026-03-25	5.1200	5.1200	5.1200	5.1200	-12.479%	10	540	-13.086%
2026-03-24	6.1700	6.1700	5.6700	5.8500	-2.500%	39	530	-23.932%
2026-03-23	5.9000	6.0500	5.5000	6.0000	+11.524%	253	526	-25.833%
2026-03-20	5.5500	5.5500	5.3700	5.3800	+18.242%	16	330	-17.286%
2026-03-19	5.9500	5.9500	4.5500	4.5500	+22.312%	25	341	-2.198%
2026-03-18	3.7200	3.7200	3.7200	3.7200	+5.983%	2	345	+19.624%
2026-03-17	3.5100	3.5100	3.5100	3.5100	-3.836%	1	343	+26.781%
2026-03-16	3.6500	3.6500	3.6500	3.6500	+1.389%	20	344	+21.918%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+0.559%	1	330	+23.611%
2026-03-12	3.5800	3.5800	3.5800	3.5800	+8.815%	1	329	+24.302%
2026-03-10	3.2900	3.2900	3.2900	3.2900	-23.488%	1	332	+35.258%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+11.399%	1	336	+3.488%
2026-03-02	4.1600	4.1600	3.8600	3.8600	-0.258%	5	335	+15.285%
2026-02-27	3.8700	3.8700	3.8700	3.8700	-5.610%	1	336	+14.987%
2026-02-26	4.2500	4.2500	4.1000	4.1000	+7.895%	6	336	+8.537%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-26.923%	4	336	+17.105%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-9.565%	12	336	-14.423%
2026-02-23	5.4000	5.7800	5.4000	5.7500	+19.792%	7	329	-22.609%
2026-02-20	4.7000	4.8000	4.7000	4.8000	+15.385%	4	329	-7.292%
2026-02-19	4.0500	4.1600	4.0000	4.1600	-0.478%	6	327	+6.971%
2026-02-18	4.0000	4.1900	4.0000	4.1800	-3.908%	11	324	+6.459%
2026-02-17	4.6800	4.6800	4.3500	4.3500	-4.396%	30	334	+2.299%
2026-02-12	3.6500	4.5500	3.6500	4.5500	+15.190%	74	313	-2.198%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-10.835%	1	313	+12.658%
2026-02-09	4.4000	4.6200	4.4000	4.4300	-16.415%	8	313	+0.451%
2026-02-06	5.6000	5.7000	5.2800	5.3000	-11.667%	31	313	-16.038%
2026-02-05	5.4600	6.0000	5.4600	6.0000	+64.384%	8	305	-25.833%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-9.877%	2	309	+21.918%
2026-02-03	3.5500	4.0800	3.5500	4.0500	-3.571%	27	311	+9.877%
2026-02-02	4.4000	4.4100	4.1000	4.2000	+1.205%	33	295	+5.952%
2026-01-30	3.5000	5.3800	3.5000	4.1500	+97.619%	172	263	+7.229%
2026-01-29	1.9600	2.3400	1.9600	2.1000	+5.528%	27	317	+111.905%
2026-01-28	1.9900	1.9900	1.9900	1.9900	-2.451%	7	321	+123.618%
2026-01-27	1.9700	2.0400	1.9700	2.0400	+6.250%	26	321	+118.137%
2026-01-26	1.8000	2.2200	1.7700	1.9200	+3.226%	57	325	+131.771%
2026-01-23	1.8700	1.8700	1.8600	1.8600	-28.462%	9	292	+139.247%
2026-01-21	2.4100	2.6000	2.4100	2.6000	+2.767%	30	292	+71.154%
2026-01-20	2.5200	2.5900	2.4500	2.5300	-20.938%	22	294	+75.889%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+12.676%	1	298	+39.063%
2026-01-15	3.0500	3.0500	2.8400	2.8400	+1.792%	3	298	+56.690%
2026-01-14	2.8600	2.9500	2.7600	2.7900	-1.761%	76	295	+59.498%
2026-01-13	2.8600	2.8600	2.8400	2.8400	-3.729%	8	349	+56.690%
2026-01-12	3.1000	3.1000	2.9500	2.9500	-15.714%	55	358	+50.847%
2026-01-09	3.4000	3.5000	3.4000	3.5000	-12.500%	2	324	+27.143%
2026-01-08	4.1800	4.1800	4.0000	4.0000	+4.167%	21	325	+11.250%
2026-01-07	4.0000	4.1500	3.8400	3.8400	+6.077%	9	327	+15.885%
2026-01-06	3.8000	3.8000	3.6200	3.6200	-6.701%	4	319	+22.928%
2026-01-05	3.9000	3.9300	3.8200	3.8800	-20.165%	36	301	+14.691%
2026-01-02	4.7500	4.8800	4.6000	4.8600	-6.538%	88	301	-8.436%
2025-12-31	4.6900	5.3000	4.6200	5.2000	+20.930%	87	223	-14.423%
2025-12-30	4.4100	4.4100	4.1500	4.3000	-11.704%	58	223	+3.488%
2025-12-29	5.0300	5.1500	4.8600	4.8700	+7.033%	30	198	-8.624%
2025-12-26	4.4700	4.5500	4.4700	4.5500	-4.008%	29	193	-2.198%
2025-12-24	4.5500	4.9500	4.5500	4.7400	-1.044%	26	162	-6.118%
2025-12-23	4.7900	4.7900	4.7900	4.7900	-10.467%	5	162	-7.098%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-4.973%	9	157	-16.822%
2025-12-18	5.7200	5.7200	5.6300	5.6300	+2.364%	11	148	-20.959%
2025-12-17	5.5300	5.5300	5.5000	5.5000	-8.789%	6	148	-19.091%
2025-12-16	6.1200	6.1200	6.0300	6.0300	-2.742%	2	147	-26.202%
2025-12-15	6.2000	6.2000	6.2000	6.2000	-6.767%	123	146	-28.226%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+8.838%	3	24	-33.083%
2025-12-11	6.6500	6.6500	6.1000	6.1100	-17.432%	18	24	-27.169%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-39.095%	5	6	-39.865%
2025-11-24	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-63.374%