Dark

SLV20260930P65
SLV Sep 30 2026 65.00 Put (SLV260930P00065000)
option OPRA

EOD

Jul 30, 2026

12.60-2.022%(-0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.7900	12.7900	12.6000	12.6000	-2.022%	3	3,113	0.000%
2026-07-29	12.8000	12.8600	12.8000	12.8600	-8.405%	3	3,116	-2.022%
2026-07-28	14.0400	14.0400	14.0400	14.0400	+9.261%	2	3,113	-10.256%
2026-07-24	12.8500	12.8500	12.8500	12.8500	-6.204%	1	3,111	-1.946%
2026-07-23	13.7000	13.7000	13.7000	13.7000	-2.491%	1	3,111	-8.029%
2026-07-20	14.1000	14.1000	14.0500	14.0500	-7.687%	7	3,111	-10.320%
2026-07-17	15.2200	15.2200	15.2200	15.2200	+2.977%	10	3,114	-17.214%
2026-07-16	14.7800	14.7800	14.7800	14.7800	+17.488%	1	3,114	-14.750%
2026-07-14	12.5800	12.5800	12.5800	12.5800	-7.839%	1	3,113	+0.159%
2026-07-13	13.6500	13.6500	13.6500	13.6500	+12.624%	10	3,113	-7.692%
2026-07-10	12.1200	12.1200	12.1200	12.1200	+2.278%	1	3,113	+3.960%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-8.846%	1	3,113	+6.329%
2026-07-08	13.0000	13.0000	13.0000	13.0000	+14.537%	4	3,113	-3.077%
2026-07-07	11.3500	11.3500	11.3500	11.3500	+4.128%	17	3,112	+11.013%
2026-07-06	10.8000	10.9000	10.8000	10.9000	-13.286%	6	3,119	+15.596%
2026-07-01	12.5700	12.5700	12.5700	12.5700	+5.100%	13	3,123	+0.239%
2026-06-30	12.8800	12.8800	11.9600	11.9600	-11.078%	5	3,123	+5.351%
2026-06-29	13.3500	13.4500	13.3500	13.4500	+1.128%	2	3,123	-6.320%
2026-06-26	13.3000	13.3000	13.3000	13.3000	-2.707%	1	3,122	-5.263%
2026-06-25	13.5000	13.6700	13.5000	13.6700	-10.945%	41	3,121	-7.827%
2026-06-24	15.3500	15.3500	15.3500	15.3500	+42.393%	1	3,130	-17.915%
2026-06-23	10.6500	10.9500	10.6500	10.7800	+25.349%	26	3,132	+16.883%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-3.911%	1	3,146	+46.512%
2026-06-18	9.0100	9.0100	8.9500	8.9500	+36.225%	4	3,447	+40.782%
2026-06-16	6.6400	6.6400	6.5600	6.5700	-2.667%	1,000	3,447	+91.781%
2026-06-15	6.4000	6.7500	6.4000	6.7500	-22.592%	161	2,768	+86.667%
2026-06-12	8.7200	8.7200	8.7200	8.7200	-2.461%	1	2,768	+44.495%
2026-06-11	10.7500	10.7500	8.9400	8.9400	-8.961%	3	2,768	+40.940%
2026-06-10	10.0000	10.0000	9.8100	9.8200	+6.739%	156	2,769	+28.310%
2026-06-09	9.2000	9.2000	9.2000	9.2000	+21.532%	1	2,773	+36.957%
2026-06-08	7.8200	7.8200	7.5200	7.5700	-2.949%	5	2,772	+66.446%
2026-06-05	7.0000	7.9100	7.0000	7.8000	+44.981%	76	2,772	+61.538%
2026-06-04	5.2500	5.4300	5.2500	5.3800	-5.614%	17	2,777	+134.201%
2026-06-03	5.6000	5.7000	5.6000	5.7000	+8.571%	4	2,777	+121.053%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+0.962%	10	2,776	+140.000%
2026-05-29	5.2000	5.2000	5.1000	5.2000	-2.804%	10	2,786	+142.308%
2026-05-28	5.2800	5.3500	5.2800	5.3500	-4.464%	51	2,782	+135.514%
2026-05-27	5.8500	5.8500	5.6000	5.6000	+11.332%	13	2,731	+125.000%
2026-05-26	5.2000	5.3000	5.0300	5.0300	-9.369%	30	2,736	+150.497%
2026-05-22	5.5500	5.5500	5.5500	5.5500	0.000%	34	2,736	+127.027%
2026-05-21	5.9700	5.9700	5.5500	5.5500	-5.932%	28	2,736	+127.027%
2026-05-20	6.1900	6.1900	5.9000	5.9000	-12.333%	6	2,736	+113.559%
2026-05-19	7.0000	7.3000	6.6000	6.7300	+11.794%	40	2,723	+87.221%
2026-05-18	5.9000	6.0200	5.9000	6.0200	-5.346%	28	2,723	+109.302%
2026-05-15	6.5000	6.5500	6.3600	6.3600	+42.921%	7	2,723	+98.113%
2026-05-14	4.3500	4.4500	4.3500	4.4500	+9.877%	4	2,688	+183.146%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2,691	+211.111%
2026-05-12	4.4000	4.4000	4.2000	4.2000	-4.762%	11	2,691	+200.000%
2026-05-11	4.3700	4.4100	4.3000	4.4100	-9.259%	12	2,691	+185.714%
2026-05-08	4.8000	4.8600	4.8000	4.8600	-10.497%	106	2,693	+159.259%
2026-05-06	5.4500	5.4500	5.4300	5.4300	-19.556%	100	2,688	+132.044%
2026-05-05	6.5500	6.7500	6.5500	6.7500	+6.299%	11	2,602	+86.667%
2026-05-04	6.3500	6.4000	6.3500	6.3500	+9.483%	100	2,599	+98.425%
2026-05-01	5.8200	5.8200	5.8000	5.8000	-14.328%	15	2,536	+117.241%
2026-04-30	6.7000	6.7700	6.7000	6.7700	-3.972%	2	2,536	+86.115%
2026-04-28	7.2500	7.2700	7.0500	7.0500	+11.024%	3	2,536	+78.723%
2026-04-24	6.5200	6.5200	6.3500	6.3500	+10.435%	3	2,535	+98.425%
2026-04-20	5.6500	5.7500	5.6000	5.7500	+9.108%	14	2,536	+119.130%
2026-04-17	5.3700	5.3700	5.2300	5.2700	-16.349%	15	2,531	+139.089%
2026-04-16	6.0000	6.3000	6.0000	6.3000	0.000%	5	2,539	+100.000%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-0.631%	1	2,537	+100.000%
2026-04-14	6.7000	6.7000	6.3400	6.3400	-19.949%	302	2,536	+98.738%
2026-04-13	7.9300	7.9300	7.9200	7.9200	+5.741%	300	2,535	+59.091%
2026-04-10	7.5500	7.6000	7.4900	7.4900	-9.541%	14	2,535	+68.224%
2026-04-08	8.1800	8.2800	8.0400	8.2800	-18.020%	5	2,546	+52.174%
2026-04-07	10.3600	10.3600	10.1000	10.1000	+5.759%	2	2,547	+24.752%
2026-04-06	9.7600	9.7600	9.5500	9.5500	-6.189%	6	2,547	+31.937%
2026-04-02	9.8000	10.1800	9.8000	10.1800	-12.166%	11	2,547	+23.772%
2026-03-30	11.4900	11.5900	11.4900	11.5900	+9.858%	2	2,547	+8.714%
2026-03-25	10.2000	10.5500	10.2000	10.5500	-6.802%	2	2,557	+19.431%
2026-03-23	11.3200	11.3200	11.3200	11.3200	+5.893%	1	2,557	+11.307%
2026-03-20	10.9600	11.0500	10.6500	10.6900	+13.482%	22	2,557	+17.867%
2026-03-19	11.0000	11.0000	9.4200	9.4200	+13.221%	51	2,555	+33.758%
2026-03-18	8.0000	8.3200	8.0000	8.3200	+11.678%	20	2,531	+51.442%
2026-03-17	7.4500	7.4500	7.4500	7.4500	+0.676%	1	2,523	+69.128%
2026-03-16	7.4700	7.5700	7.4000	7.4000	-8.075%	18	2,524	+70.270%
2026-03-13	8.0200	8.0500	8.0200	8.0500	+10.577%	2	2,522	+56.522%
2026-03-12	7.1000	7.2800	7.1000	7.2800	+7.059%	5	2,522	+73.077%
2026-03-10	6.7000	6.8000	6.6800	6.8000	-3.546%	74	2,526	+85.294%
2026-03-09	7.7800	7.8000	7.0500	7.0500	-15.569%	34	2,544	+78.723%
2026-03-05	8.5500	8.5500	8.3200	8.3500	-6.074%	10	2,536	+50.898%
2026-03-03	9.5800	10.3500	8.8900	8.8900	+12.532%	79	2,536	+41.732%
2026-03-02	7.7500	8.1500	7.7000	7.9000	+8.966%	15	2,494	+59.494%
2026-02-27	7.4700	7.4700	7.2500	7.2500	-6.088%	18	2,505	+73.793%
2026-02-26	8.0800	8.0800	7.7200	7.7200	+2.933%	109	2,489	+63.212%
2026-02-25	8.1500	8.1500	7.5000	7.5000	-15.254%	4	2,388	+68.000%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-6.349%	2	2,388	+42.373%
2026-02-23	9.9000	10.3200	9.4500	9.4500	+10.526%	43	2,386	+33.333%
2026-02-20	8.5500	8.5500	8.5500	8.5500	-2.286%	1	2,375	+47.368%
2026-02-18	8.4600	8.7500	8.4600	8.7500	+0.575%	28	2,374	+44.000%
2026-02-13	8.7000	8.7000	8.7000	8.7000	-7.447%	10	2,374	+44.828%
2026-02-12	9.3500	9.6500	8.8000	9.4000	+16.049%	2,946	2,374	+34.043%
2026-02-11	7.8000	8.1000	7.8000	8.1000	-4.930%	9	2,168	+55.556%
2026-02-10	9.0000	9.0000	8.5200	8.5200	-8.387%	7	2,175	+47.887%
2026-02-09	9.2500	9.3000	9.2500	9.3000	-6.907%	21	2,170	+35.484%
2026-02-06	10.7500	10.7500	9.9900	9.9900	-2.726%	9	2,176	+26.126%
2026-02-05	10.8000	11.2500	10.1500	10.2700	+35.132%	23	2,169	+22.687%
2026-02-04	7.9500	8.0500	7.6000	7.6000	-5.590%	37	2,155	+65.789%
2026-02-03	7.3500	8.0800	7.3500	8.0500	-3.012%	6	2,121	+56.522%
2026-02-02	9.2700	9.3700	8.3000	8.3000	+0.606%	84	2,126	+51.807%
2026-01-30	6.0500	10.0000	6.0300	8.2500	+89.655%	106	2,129	+52.727%
2026-01-29	3.7700	4.7200	3.7600	4.3500	+10.127%	223	2,105	+189.655%
2026-01-28	4.0500	4.0600	3.9500	3.9500	-4.358%	10	2,099	+218.987%
2026-01-27	4.4500	4.6600	4.1300	4.1300	+0.978%	15	2,103	+205.085%
2026-01-26	3.5700	4.5000	3.5700	4.0900	+0.988%	222	2,088	+208.068%
2026-01-23	4.2500	4.3000	4.0500	4.0500	-10.000%	115	2,200	+211.111%
2026-01-22	4.7500	4.7500	4.4700	4.5000	-18.330%	1,146	2,158	+180.000%
2026-01-21	5.2700	5.5100	5.2300	5.5100	+2.037%	7	1,318	+128.675%
2026-01-20	5.2800	5.4100	5.2800	5.4000	-14.557%	4	1,317	+133.333%
2026-01-16	6.9100	6.9100	6.3200	6.3200	+7.301%	1,035	349	+99.367%
2026-01-15	6.2100	6.2100	5.8900	5.8900	-3.443%	154	349	+113.922%
2026-01-13	6.2300	6.2300	6.1000	6.1000	-9.091%	43	198	+106.557%
2026-01-12	6.6500	6.7500	6.6500	6.7100	-26.667%	7	160	+87.779%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+7.647%	40	158	+37.705%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+8.974%	40	158	+48.235%
2026-01-06	7.9500	8.2500	7.6500	7.8000	-10.345%	24	158	+61.538%
2026-01-05	8.3700	8.8000	8.3700	8.7000	-12.563%	75	86	+44.828%
2026-01-02	9.7000	10.1700	9.7000	9.9500	-1.583%	38	86	+26.633%
2025-12-31	9.9900	10.1100	9.8100	10.1100	+13.341%	15	72	+24.629%
2025-12-30	9.0000	9.0000	8.9200	8.9200	-9.899%	15	72	+41.256%
2025-12-29	10.1800	10.7800	9.9000	9.9000	+5.996%	75	60	+27.273%
2025-12-26	9.2500	9.3400	9.2200	9.3400	-5.466%	21	44	+34.904%
2025-12-24	10.0000	10.0000	9.8800	9.8800	-1.397%	3	24	+27.530%
2025-12-23	10.0000	10.0200	10.0000	10.0200	-4.662%	3	24	+25.749%
2025-12-22	10.4000	10.5100	10.4000	10.5100	-25.461%	3	23	+19.886%
2025-12-10	14.0000	14.1000	14.0000	14.1000	-9.904%	2	20	-10.638%
2025-12-08	15.7500	15.9000	15.6500	15.6500	0.000%	44	20	-19.489%