Dark

SLV20260930P58
SLV Sep 30 2026 58.00 Put (SLV260930P00058000)
option OPRA

EOD

Sep 17, 2026

1.10-52.174%(-1.20)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	1.2000	0.9700	1.1000	-52.174%	118	2,417	0.000%
2026-09-16	1.5900	2.5800	1.5800	2.3000	+9.005%	460	2,376	-52.174%
2026-09-15	2.3700	2.3700	2.0400	2.1100	-17.578%	1,014	2,801	-47.867%
2026-09-14	2.6100	2.7100	2.1400	2.5600	+32.642%	74	2,609	-57.031%
2026-09-11	1.8200	2.0700	1.7900	1.9300	-24.016%	1,533	2,618	-43.005%
2026-09-10	2.0900	2.6200	2.0600	2.5400	+133.028%	189	2,868	-56.693%
2026-09-09	1.1300	1.3600	1.0800	1.0900	-33.939%	27	2,776	+0.917%
2026-09-08	1.5600	1.6500	1.4000	1.6500	-4.624%	78	2,834	-33.333%
2026-09-04	2.0000	2.0000	1.7200	1.7300	+5.488%	16	2,770	-36.416%
2026-09-03	1.7500	1.7600	1.5300	1.6400	-24.771%	153	2,770	-32.927%
2026-09-02	2.1200	2.3000	2.0800	2.1800	-17.424%	426	2,778	-49.541%
2026-09-01	2.4400	2.6400	2.2700	2.6400	+51.724%	196	2,851	-58.333%
2026-08-31	1.7900	1.9000	1.7400	1.7400	-11.224%	7	2,828	-36.782%
2026-08-28	1.1000	2.0500	1.0000	1.9600	+50.769%	419	2,827	-43.878%
2026-08-27	1.6200	1.6200	1.2600	1.3000	-19.753%	218	2,633	-15.385%
2026-08-26	1.5600	1.6200	1.5200	1.6200	+10.204%	8	2,547	-32.099%
2026-08-25	1.7900	1.8200	1.4700	1.4700	-8.696%	17	2,545	-25.170%
2026-08-24	1.6000	1.6200	1.5600	1.6100	+5.921%	6	2,536	-31.677%
2026-08-21	1.6000	1.6700	1.4700	1.5200	-20.833%	46	2,535	-27.632%
2026-08-20	2.0500	2.0500	1.8500	1.9200	-21.951%	527	2,646	-42.708%
2026-08-19	2.8700	2.8700	2.4600	2.4600	-24.540%	132	3,031	-55.285%
2026-08-18	2.7300	3.2600	2.7300	3.2600	+27.344%	34	2,996	-66.258%
2026-08-17	2.6500	2.6500	2.4300	2.5600	-11.724%	15	2,994	-57.031%
2026-08-14	2.9000	2.9000	2.9000	2.9000	-10.769%	1	2,994	-62.069%
2026-08-13	3.2300	3.2500	3.1500	3.2500	+15.248%	27	2,998	-66.154%
2026-08-12	2.8200	2.8200	2.8200	2.8200	-17.784%	10	2,977	-60.993%
2026-08-11	3.3500	3.4600	3.3500	3.4300	+7.188%	39	2,977	-67.930%
2026-08-10	3.8000	3.8000	3.2000	3.2000	-17.949%	14	2,976	-65.625%
2026-08-07	3.8000	4.1100	3.8000	3.9000	-21.053%	21	2,973	-71.795%
2026-08-06	4.9400	4.9400	4.9400	4.9400	+1.856%	2	2,984	-77.733%
2026-08-05	4.8700	4.8700	4.8400	4.8500	-20.492%	3	2,982	-77.320%
2026-08-04	5.9700	6.1000	5.9700	6.1000	-12.981%	6	2,981	-81.967%
2026-08-03	7.0100	7.0100	7.0100	7.0100	-3.310%	3	2,980	-84.308%
2026-07-30	7.2500	7.2500	7.2500	7.2500	+1.399%	2	2,980	-84.828%
2026-07-24	7.2400	7.2400	7.1500	7.1500	-6.045%	6	2,978	-84.615%
2026-07-23	7.6100	7.6100	7.6100	7.6100	+22.742%	1	2,982	-85.545%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-8.148%	2	2,981	-82.258%
2026-07-21	6.7500	6.7500	6.7500	6.7500	-18.182%	2	2,979	-83.704%
2026-07-15	8.2500	8.2500	8.2500	8.2500	+21.324%	2	2,981	-86.667%
2026-07-14	6.5800	6.8000	6.5800	6.8000	-13.376%	6	2,979	-83.824%
2026-07-13	7.7500	7.8500	7.4500	7.8500	+19.847%	503	2,974	-85.987%
2026-07-10	6.5600	7.0000	6.5500	6.5500	+5.305%	4	2,473	-83.206%
2026-07-07	6.2200	6.2200	6.2200	6.2200	-20.764%	1	2,474	-82.315%
2026-06-29	7.8500	7.8500	7.8500	7.8500	+6.081%	1	2,473	-85.987%
2026-06-26	7.8500	7.8500	7.4000	7.4000	-7.960%	6	2,474	-85.135%
2026-06-25	7.8700	8.0400	7.7200	8.0400	-9.663%	4	2,480	-86.318%
2026-06-24	7.4500	9.0800	7.4500	8.9000	+46.382%	8	2,479	-87.640%
2026-06-23	6.0800	6.0800	6.0800	6.0800	+38.182%	1	2,483	-81.908%
2026-06-22	4.2500	4.4000	4.1900	4.4000	+2.326%	26	2,483	-75.000%
2026-06-18	3.9000	4.3000	3.9000	4.3000	+43.333%	2	2,476	-74.419%
2026-06-17	3.0500	3.0500	3.0000	3.0000	-3.226%	3	2,476	-63.333%
2026-06-15	3.1200	3.1200	3.1000	3.1000	-27.059%	2	2,476	-64.516%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-20.561%	2	2,476	-74.118%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+4.288%	1	2,476	-79.439%
2026-06-09	4.2000	5.1300	4.2000	5.1300	+36.436%	2	2,475	-78.558%
2026-06-08	3.7500	3.7600	3.7500	3.7600	-4.810%	138	2,475	-70.745%
2026-06-05	3.6100	4.0500	3.6100	3.9500	+58.000%	10	2,611	-72.152%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+3.734%	1	2,610	-56.000%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-12.044%	1	2,610	-54.357%
2026-05-22	2.7400	2.7400	2.7400	2.7400	-19.174%	1	2,609	-59.854%
2026-05-15	3.3900	3.3900	3.3900	3.3900	+50.667%	20	2,608	-67.552%
2026-05-13	2.2500	2.2500	2.2500	2.2500	+0.446%	1	2,620	-51.111%
2026-05-12	2.2500	2.2500	2.2400	2.2400	-3.030%	2	2,620	-50.893%
2026-05-11	2.2600	2.3100	2.2600	2.3100	-11.154%	1,869	2,620	-52.381%
2026-05-07	2.4000	2.6000	2.4000	2.6000	-8.127%	12	868	-57.692%
2026-05-06	2.8300	2.8300	2.8300	2.8300	-22.466%	1	866	-61.131%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+23.729%	1	867	-69.863%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-16.901%	4	866	-62.712%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-1.389%	4	866	-69.014%
2026-04-24	3.6000	3.6000	3.6000	3.6000	+24.567%	173	863	-69.444%
2026-04-17	2.8900	2.8900	2.8900	2.8900	-20.166%	3	891	-61.938%
2026-04-15	3.6200	3.6200	3.6200	3.6200	-2.688%	2	891	-69.613%
2026-04-14	3.7200	3.7200	3.7200	3.7200	-40.289%	1	889	-70.430%
2026-04-06	6.2300	6.2300	6.2300	6.2300	+13.894%	1	889	-82.343%
2026-04-01	5.5200	5.5200	5.4700	5.4700	-14.798%	6	889	-79.890%
2026-03-31	6.3500	6.4200	6.3500	6.4200	-14.400%	6	889	-82.866%
2026-03-30	7.5000	7.5000	7.5000	7.5000	+16.822%	3	889	-85.333%
2026-03-25	6.4200	6.4200	6.4200	6.4200	-12.415%	10	889	-82.866%
2026-03-24	7.9400	7.9400	7.3300	7.3300	-1.080%	5	879	-84.993%
2026-03-23	7.0300	7.4100	7.0300	7.4100	+39.024%	14	875	-85.155%
2026-03-04	5.3300	5.3300	5.3300	5.3300	+8.998%	2	863	-79.362%
2026-03-02	4.8800	4.8900	4.8800	4.8900	-19.307%	2	863	-77.505%
2026-02-23	6.0600	6.0600	6.0600	6.0600	+14.340%	12	864	-81.848%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-8.304%	5	864	-79.245%
2026-02-17	5.7800	5.7800	5.7800	5.7800	-0.345%	10	869	-80.969%
2026-02-12	5.7700	5.8000	5.7700	5.8000	-11.988%	10	869	-81.034%
2026-02-06	6.5900	6.5900	6.5900	6.5900	-7.183%	1	869	-83.308%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+24.780%	1	869	-84.507%
2026-02-02	5.6500	5.6900	5.6500	5.6900	-12.596%	33	868	-80.668%
2026-01-30	4.5500	6.6100	4.5500	6.5100	+171.250%	64	837	-83.103%
2026-01-26	2.5600	2.5600	2.4000	2.4000	-25.000%	32	837	-54.167%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-23.810%	1	817	-65.625%
2026-01-16	4.2000	4.2000	4.2000	4.2000	+8.247%	40	857	-73.810%
2026-01-15	3.8800	3.8800	3.8800	3.8800	+0.779%	1	857	-71.649%
2026-01-13	3.6500	3.8500	3.6500	3.8500	-3.509%	93	857	-71.429%
2026-01-12	3.9900	3.9900	3.9900	3.9900	-10.337%	1	808	-72.431%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-9.919%	1	809	-75.281%
2026-01-07	4.9400	4.9400	4.9400	4.9400	+3.782%	3	810	-77.733%
2026-01-06	4.6400	4.7600	4.6400	4.7600	-8.987%	33	807	-76.891%
2026-01-05	5.0700	5.2300	5.0300	5.2300	-4.388%	12	793	-78.967%
2025-12-30	5.6000	5.6000	5.3000	5.4700	-11.057%	59	805	-79.890%
2025-12-29	6.7000	6.7000	6.1300	6.1500	+7.895%	34	807	-82.114%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-7.166%	2	774	-80.702%
2025-12-24	6.1400	6.1400	6.1400	6.1400	+2.504%	2	772	-82.085%
2025-12-23	5.9900	5.9900	5.9900	5.9900	-19.489%	20	772	-81.636%
2025-12-19	7.4400	7.4400	7.4400	7.4400	+1.639%	5	752	-85.215%
2025-12-18	7.2700	7.3200	7.2700	7.3200	-6.752%	4	757	-84.973%
2025-12-16	7.9000	7.9000	7.8500	7.8500	-2.484%	753	755	-85.987%
2025-12-11	8.0600	8.0600	8.0500	8.0500	-21.769%	5	24	-86.335%
2025-12-08	10.3500	10.3500	10.2900	10.2900	0.000%	40	20	-89.310%