Dark

SLV20260930P56
SLV Sep 30 2026 56.00 Put (SLV260930P00056000)
option OPRA

EOD

Jul 30, 2026

5.12-3.940%(-0.21)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.8000	5.8000	5.0800	5.1200	-3.940%	66	1,084	0.000%
2026-07-29	5.3300	5.3300	5.3300	5.3300	-4.821%	1	1,109	-3.940%
2026-07-27	5.6000	5.6000	5.6000	5.6000	-8.943%	6	1,108	-8.571%
2026-07-23	6.1500	6.1500	6.1500	6.1500	+21.782%	15	1,102	-16.748%
2026-07-22	4.9000	5.0500	4.8800	5.0500	-6.827%	15	1,105	+1.386%
2026-07-21	5.7500	5.7500	5.4200	5.4200	-20.876%	102	1,201	-5.535%
2026-07-20	6.5900	6.8500	6.5900	6.8500	-5.517%	3	1,104	-25.255%
2026-07-17	7.1500	7.2500	7.1500	7.2500	-1.361%	4	1,102	-29.379%
2026-07-16	7.3500	7.3500	7.3500	7.3500	+20.295%	1	1,101	-30.340%
2026-07-13	6.1100	6.1100	6.1100	6.1100	-0.972%	2	1,101	-16.203%
2026-07-08	6.2100	6.2100	6.1700	6.1700	+28.008%	4	1,101	-17.018%
2026-07-07	4.8200	4.8200	4.8200	4.8200	+6.167%	2	1,102	+6.224%
2026-07-06	4.7700	4.7700	4.5400	4.5400	-29.393%	3	1,100	+12.775%
2026-06-26	6.4300	6.4300	6.4300	6.4300	-7.482%	1	1,101	-20.373%
2026-06-25	6.9500	6.9500	6.9500	6.9500	-0.430%	1	1,101	-26.331%
2026-06-24	6.3300	7.2000	6.1700	6.9800	+41.010%	11	1,101	-26.648%
2026-06-23	4.6600	5.0000	4.6600	4.9500	+113.362%	5	1,096	+3.434%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-4.527%	1	1,093	+120.690%
2026-06-15	2.4400	2.4900	2.4300	2.4300	-26.364%	4	1,093	+110.700%
2026-06-12	3.8500	3.8500	3.2500	3.3000	-9.589%	6	1,093	+55.152%
2026-06-11	4.9000	4.9000	3.6500	3.6500	-22.340%	39	1,093	+40.274%
2026-06-10	4.1000	4.7000	4.1000	4.7000	+22.078%	9	1,090	+8.936%
2026-06-09	3.9200	3.9200	3.8500	3.8500	+32.302%	12	1,089	+32.987%
2026-06-08	2.9100	2.9100	2.9100	2.9100	-7.029%	7	1,089	+75.945%
2026-06-05	3.0000	3.1300	3.0000	3.1300	+71.978%	259	1,082	+63.578%
2026-06-04	1.8000	1.8200	1.8000	1.8200	-11.650%	7	1,023	+181.319%
2026-06-03	2.0100	2.0600	2.0000	2.0600	+10.753%	24	1,018	+148.544%
2026-06-02	1.8600	1.8600	1.8600	1.8600	0.000%	2	997	+175.269%
2026-05-29	2.0200	2.0200	1.8500	1.8600	-14.679%	25	995	+175.269%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+7.921%	20	980	+134.862%
2026-05-26	2.0200	2.0500	2.0100	2.0200	-7.339%	26	980	+153.465%
2026-05-22	2.3300	2.3300	2.1800	2.1800	-2.679%	11	982	+134.862%
2026-05-21	2.5100	2.5300	2.2400	2.2400	-22.491%	30	981	+128.571%
2026-05-19	3.1000	3.1000	2.8900	2.8900	+9.886%	61	981	+77.163%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-10.544%	1	980	+94.677%
2026-05-15	2.9400	2.9400	2.9400	2.9400	+62.431%	1	980	+74.150%
2026-05-13	1.7500	1.8400	1.7500	1.8100	-1.093%	141	939	+182.873%
2026-05-12	1.9000	1.9200	1.8000	1.8300	-5.670%	351	939	+179.781%
2026-05-11	1.9500	1.9500	1.8100	1.9400	-5.825%	96	939	+163.918%
2026-05-08	2.0100	2.0600	2.0100	2.0600	+5.641%	59	1,216	+148.544%
2026-05-07	1.9900	1.9900	1.9400	1.9500	-12.946%	29	1,220	+162.564%
2026-05-06	2.3000	2.3000	2.2400	2.2400	-17.647%	29	1,274	+128.571%
2026-05-05	2.8000	2.8200	2.7200	2.7200	+13.808%	36	1,278	+88.235%
2026-05-01	2.3300	2.3900	2.3300	2.3900	-27.576%	135	1,279	+114.226%
2026-04-29	3.1500	3.3000	3.1500	3.3000	+8.197%	20	1,279	+55.152%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-7.012%	20	1,279	+67.869%
2026-04-23	3.0100	3.2800	2.9600	3.2800	+26.154%	40	1,279	+56.098%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-17.981%	30	1,269	+96.923%
2026-04-21	2.5300	3.1700	2.5300	3.1700	+23.828%	343	984	+61.514%
2026-04-20	2.5600	2.5600	2.5600	2.5600	-0.389%	10	984	+100.000%
2026-04-17	2.5700	2.5700	2.3700	2.5700	-10.140%	174	984	+99.222%
2026-04-16	2.8000	2.9400	2.7900	2.8600	-4.983%	404	1,048	+79.021%
2026-04-15	2.9800	3.0400	2.9500	3.0100	-2.903%	465	982	+70.100%
2026-04-14	3.1600	3.1900	3.0400	3.1000	-14.601%	81	1,246	+65.161%
2026-04-13	3.6500	3.6500	3.6300	3.6300	-2.419%	16	1,265	+41.047%
2026-04-10	3.7200	3.7200	3.7200	3.7200	-5.102%	1	1,273	+37.634%
2026-04-09	3.9700	3.9700	3.9200	3.9200	-8.625%	13	1,273	+30.612%
2026-04-08	4.2800	4.2900	4.2800	4.2900	-21.284%	2	1,276	+19.347%
2026-04-07	5.5000	5.5000	5.4500	5.4500	+3.416%	10	1,277	-6.055%
2026-04-06	5.2700	5.2700	5.2700	5.2700	+8.660%	6	1,279	-2.846%
2026-04-01	4.8500	4.8500	4.8500	4.8500	-12.613%	10	1,279	+5.567%
2026-03-31	5.5500	5.5500	5.5500	5.5500	-14.615%	2	1,279	-7.748%
2026-03-30	6.5600	6.5600	6.3700	6.5000	-1.813%	7	1,281	-21.231%
2026-03-27	6.3700	6.6200	6.3700	6.6200	-6.099%	16	1,280	-22.659%
2026-03-26	7.0500	7.0500	7.0500	7.0500	+27.717%	1	1,270	-27.376%
2026-03-25	5.4700	5.5200	5.4700	5.5200	-9.951%	6	1,271	-7.246%
2026-03-24	6.1300	6.1300	6.1300	6.1300	-5.692%	1	1,271	-16.476%
2026-03-23	6.2400	6.5000	6.2000	6.5000	+12.457%	22	1,270	-21.231%
2026-03-20	5.8200	5.8200	5.7800	5.7800	+9.677%	6	1,270	-11.419%
2026-03-19	6.5000	6.5000	5.2700	5.2700	+29.484%	53	1,270	-2.846%
2026-03-18	4.0700	4.0700	4.0700	4.0700	-4.460%	2	1,285	+25.799%
2026-03-13	4.2600	4.2600	4.2600	4.2600	+19.328%	4	1,287	+20.188%
2026-03-10	3.4700	3.5700	3.4400	3.5700	-3.514%	68	1,336	+43.417%
2026-03-09	4.2300	4.2300	3.7000	3.7000	-11.271%	34	1,393	+38.378%
2026-03-06	4.2200	4.2200	4.1700	4.1700	-13.485%	6	1,413	+22.782%
2026-03-03	4.8200	4.8200	4.8200	4.8200	+7.350%	1	1,419	+6.224%
2026-03-02	4.6300	4.6300	4.4800	4.4900	+13.384%	15	1,420	+14.031%
2026-02-27	4.0900	4.0900	3.9600	3.9600	-8.333%	33	1,424	+29.293%
2026-02-26	4.5500	4.5500	4.3200	4.3200	+1.408%	22	1,449	+18.519%
2026-02-25	4.2900	4.2900	4.1500	4.2600	-14.970%	24	1,431	+20.188%
2026-02-24	5.3700	5.3700	5.0100	5.0100	-8.909%	14	1,431	+2.196%
2026-02-23	4.9800	5.9500	4.9800	5.5000	+10.887%	26	1,444	-6.909%
2026-02-20	4.3300	4.9600	4.3300	4.9600	+7.826%	22	1,466	+3.226%
2026-02-19	4.5500	4.6700	4.4900	4.6000	-8.367%	93	1,468	+11.304%
2026-02-17	4.7500	5.0200	4.7200	5.0200	+20.096%	51	1,424	+1.992%
2026-02-13	4.5200	4.5200	3.9200	4.1800	-19.615%	87	1,362	+22.488%
2026-02-12	4.8800	5.2000	4.7200	5.2000	+9.474%	1,119	1,362	-1.538%
2026-02-09	4.7500	4.7500	4.7500	4.7500	-16.667%	1	553	+7.789%
2026-02-05	5.7000	5.7000	5.7000	5.7000	+47.287%	1	553	-10.175%
2026-02-03	3.8700	3.8700	3.8700	3.8700	-22.600%	1	553	+32.300%
2026-02-02	5.1000	5.1000	5.0000	5.0000	+0.200%	8	553	+2.400%
2026-01-30	4.5000	4.9900	4.5000	4.9900	+101.210%	21	561	+2.605%
2026-01-29	2.4800	2.4800	2.4800	2.4800	+5.532%	1	554	+106.452%
2026-01-26	1.9500	2.3500	1.9500	2.3500	+11.374%	13	553	+117.872%
2026-01-23	2.1100	2.1100	2.1100	2.1100	-7.860%	1	566	+142.654%
2026-01-22	2.5000	2.5000	2.2800	2.2900	-13.258%	14	566	+123.581%
2026-01-21	2.6300	2.6400	2.6300	2.6400	-3.650%	4	567	+93.939%
2026-01-20	2.7600	3.7200	2.7200	2.7400	-19.412%	226	565	+86.861%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+16.041%	3	654	+50.588%
2026-01-15	2.9700	2.9700	2.9300	2.9300	+1.736%	20	654	+74.744%
2026-01-14	9.4100	9.4100	2.8800	2.8800	-10.836%	88	674	+77.778%
2026-01-13	3.3000	3.3000	3.0300	3.2300	-3.293%	667	743	+58.514%
2026-01-12	3.3700	3.4000	3.2500	3.3400	-13.247%	89	1,090	+53.293%
2026-01-09	3.9000	3.9100	3.7600	3.8500	-7.229%	47	1,110	+32.987%
2026-01-08	4.4200	4.4700	4.1400	4.1500	-0.718%	1,083	1,083	+23.373%
2026-01-07	4.1800	4.1800	4.1800	4.1800	+0.240%	3	22	+22.488%
2026-01-05	4.1700	4.1700	4.1700	4.1700	-20.115%	10	16	+22.782%
2026-01-02	5.2200	5.2200	5.2200	5.2200	-3.690%	1	16	-1.916%
2025-12-31	5.1000	5.4200	5.1000	5.4200	+18.600%	6	20	-5.535%
2025-12-30	4.7200	4.8000	4.5200	4.5700	-14.579%	35	20	+12.035%
2025-12-29	5.5700	5.5800	5.2500	5.3500	+2.885%	32	15	-4.299%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-13.043%	3	15	-1.538%
2025-12-17	6.1200	6.1200	5.9800	5.9800	-22.839%	17	15	-14.381%
2025-12-10	7.7500	7.7500	7.7500	7.7500	-45.499%	2	6	-33.935%
2025-10-10	14.2200	14.2200	14.2200	14.2200	0.000%	4	4	-63.994%