Dark

SLV20260930P70
SLV Sep 30 2026 70.00 Put (SLV260930P00070000)
option OPRA

EOD

Jul 30, 2026

17.45-6.183%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.6500	17.6500	17.4500	17.4500	-6.183%	2	2,942	0.000%
2026-07-28	18.5500	18.6000	18.5500	18.6000	+7.205%	3	2,942	-6.183%
2026-07-27	17.3500	17.3500	17.3500	17.3500	-0.573%	15	2,941	+0.576%
2026-07-24	17.2000	17.4500	17.1500	17.4500	-3.857%	4	2,956	0.000%
2026-07-23	18.1500	18.1500	18.1500	18.1500	+12.037%	5	2,954	-3.857%
2026-07-22	16.0000	16.2000	15.7100	16.2000	-5.097%	22	2,959	+7.716%
2026-07-21	16.9700	17.2700	16.9700	17.0700	-8.717%	38	2,941	+2.226%
2026-07-20	18.7000	18.7000	18.7000	18.7000	-5.651%	7	2,914	-6.684%
2026-07-17	19.8200	19.8200	19.8200	19.8200	-1.147%	3	2,918	-11.958%
2026-07-16	19.8600	20.0500	19.2500	20.0500	+5.194%	38	2,921	-12.968%
2026-07-15	19.0600	19.0600	19.0600	19.0600	+12.848%	1	2,932	-8.447%
2026-07-14	16.8900	16.8900	16.8900	16.8900	-7.198%	1	2,932	+3.316%
2026-07-13	18.2000	18.2000	18.2000	18.2000	+9.903%	2	2,932	-4.121%
2026-07-10	16.5600	16.5600	16.5600	16.5600	+2.666%	1	2,932	+5.374%
2026-07-09	16.1500	16.1500	16.1300	16.1300	-10.884%	2	2,931	+8.184%
2026-07-08	17.7100	18.6500	17.7100	18.1000	+11.043%	12	2,929	-3.591%
2026-07-07	15.5000	16.3000	15.5000	16.3000	-2.628%	3	2,936	+7.055%
2026-06-30	16.7400	16.7400	16.7400	16.7400	-8.824%	9	2,939	+4.241%
2026-06-29	18.3600	18.3600	18.3600	18.3600	+1.101%	2	2,942	-4.956%
2026-06-25	18.1600	18.1600	18.1600	18.1600	-6.004%	1	2,942	-3.910%
2026-06-24	17.4600	19.3200	17.4600	19.3200	+28.372%	5	2,942	-9.679%
2026-06-23	15.0000	15.1000	14.9200	15.0500	+20.112%	18	2,946	+15.947%
2026-06-22	12.5300	12.5300	12.5300	12.5300	+29.175%	3	2,934	+39.266%
2026-06-15	9.7000	9.7000	9.7000	9.7000	-31.978%	2	2,937	+79.897%
2026-06-11	14.2600	14.2600	14.2600	14.2600	+4.088%	5	2,937	+22.370%
2026-06-10	13.3800	13.9700	13.3800	13.7000	+2.699%	13	2,937	+27.372%
2026-06-09	12.7100	13.6700	12.7100	13.3400	+17.018%	3	2,930	+30.810%
2026-06-08	11.4000	11.4000	11.4000	11.4000	+6.047%	650	2,933	+53.070%
2026-06-05	9.8100	10.7500	9.8100	10.7500	+34.543%	4	3,193	+62.326%
2026-06-04	7.9900	7.9900	7.9900	7.9900	-0.374%	1	3,194	+118.398%
2026-06-02	7.7000	8.0200	7.7000	8.0200	-2.195%	101	3,193	+117.581%
2026-06-01	8.1500	8.3500	8.0500	8.2000	+1.863%	401	3,205	+112.805%
2026-05-29	7.8700	8.0500	7.8700	8.0500	-0.248%	20	3,142	+116.770%
2026-05-28	8.3500	8.3500	8.0700	8.0700	-7.241%	8	3,127	+116.233%
2026-05-27	8.9000	8.9000	8.5000	8.7000	+8.750%	5	3,119	+100.575%
2026-05-26	8.1800	8.1800	8.0000	8.0000	-6.433%	14	3,121	+118.125%
2026-05-22	8.5500	8.5500	8.5500	8.5500	+3.012%	205	3,125	+104.094%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-4.598%	3	2,985	+110.241%
2026-05-20	9.1500	9.1500	8.5000	8.7000	-12.121%	4	2,985	+100.575%
2026-05-19	10.0000	10.0000	9.9000	9.9000	+13.272%	3	2,989	+76.263%
2026-05-18	8.6800	8.7400	8.6800	8.7400	-8.000%	2	2,989	+99.657%
2026-05-15	9.0500	9.5000	8.9800	9.5000	+48.438%	10	2,989	+83.684%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+6.667%	310	2,982	+172.656%
2026-05-13	6.0900	6.0900	6.0000	6.0000	-7.975%	2	2,707	+190.833%
2026-05-11	6.4000	6.5500	6.4000	6.5200	-8.811%	7	2,707	+167.638%
2026-05-08	7.1500	7.1500	7.1500	7.1500	0.000%	9	2,708	+144.056%
2026-05-07	6.9700	7.1500	6.9000	7.1500	-10.063%	12	2,708	+144.056%
2026-05-06	8.0900	8.0900	7.9500	7.9500	-18.462%	11	2,708	+119.497%
2026-05-05	9.7500	9.7500	9.7500	9.7500	-1.015%	5	2,707	+78.974%
2026-04-30	9.8500	9.8500	9.8500	9.8500	-5.470%	10	2,702	+77.157%
2026-04-29	10.6500	10.6500	10.4200	10.4200	+15.138%	16	2,692	+67.466%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-5.236%	1	2,697	+92.818%
2026-04-23	9.5500	9.5500	9.5500	9.5500	+11.047%	9	2,696	+82.723%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-3.587%	1	2,696	+102.907%
2026-04-21	8.9200	8.9200	8.9200	8.9200	+10.123%	2	2,696	+95.628%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+5.058%	4	2,696	+115.432%
2026-04-17	7.6500	7.7100	7.5000	7.7100	-14.333%	61	2,696	+126.329%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+1.351%	1	2,736	+93.889%
2026-04-14	9.2800	9.2800	8.8800	8.8800	-13.703%	4	2,738	+96.509%
2026-04-13	10.2900	10.2900	10.2900	10.2900	-19.104%	1	2,736	+69.582%
2026-04-06	12.7200	12.7200	12.7200	12.7200	+3.752%	4	2,736	+37.186%
2026-03-31	12.2600	12.2600	12.2600	12.2600	-18.430%	1	2,738	+42.333%
2026-03-27	14.5500	15.0300	14.5500	15.0300	-3.344%	107	2,738	+16.101%
2026-03-26	15.6000	15.6000	15.5500	15.5500	+15.699%	2	2,642	+12.219%
2026-03-25	13.4400	13.4400	13.4400	13.4400	-8.259%	2	2,642	+29.836%
2026-03-23	14.6500	14.6500	14.6500	14.6500	+1.949%	50	2,642	+19.113%
2026-03-20	14.4900	14.7800	14.3700	14.3700	+14.048%	3	2,592	+21.434%
2026-03-19	14.7700	15.1200	12.6000	12.6000	+15.702%	9	2,592	+38.492%
2026-03-18	10.9000	10.9000	10.7500	10.8900	+10.000%	20	2,594	+60.239%
2026-03-17	9.8500	9.9000	9.8000	9.9000	-4.990%	5	2,588	+76.263%
2026-03-16	10.2300	10.4200	10.2300	10.4200	-5.273%	13	2,590	+67.466%
2026-03-13	10.1200	11.0000	10.1200	11.0000	+12.821%	5	2,587	+58.636%
2026-03-12	9.6100	9.7500	9.6100	9.7500	+1.036%	5	2,584	+78.974%
2026-03-11	9.6000	9.8000	9.6000	9.6500	+5.464%	15	2,680	+80.829%
2026-03-10	9.1000	9.5000	9.1000	9.1500	-10.294%	7	2,688	+90.710%
2026-03-09	10.2000	10.2000	10.2000	10.2000	-6.508%	1	2,690	+71.078%
2026-03-05	11.2500	11.2500	10.9100	10.9100	-0.638%	12	2,690	+59.945%
2026-03-04	10.9500	11.1100	10.9500	10.9800	-6.474%	20	2,678	+58.925%
2026-03-03	12.2800	12.2800	11.7400	11.7400	+15.893%	11	2,686	+48.637%
2026-03-02	10.3000	10.5500	10.1300	10.1300	+6.632%	9	2,696	+72.261%
2026-02-27	9.6900	9.6900	9.5000	9.5000	-3.553%	41	2,698	+83.684%
2026-02-25	9.8500	9.8500	9.8500	9.8500	-22.745%	10	2,702	+77.157%
2026-02-23	11.5500	12.7500	11.5500	12.7500	+13.333%	25	2,702	+36.863%
2026-02-20	11.2000	11.6200	11.0800	11.2500	-10.714%	1,536	2,697	+55.111%
2026-02-17	12.1500	13.0100	12.1500	12.6000	+13.514%	12	1,212	+38.492%
2026-02-13	11.6000	11.6000	10.7000	11.1000	-12.598%	13	1,204	+57.207%
2026-02-12	11.8000	12.7000	11.7700	12.7000	+22.351%	17	1,204	+37.402%
2026-02-11	10.5200	10.5200	10.3800	10.3800	-25.910%	2	1,202	+68.112%
2026-02-05	13.8100	14.0100	13.1800	14.0100	+44.284%	135	1,203	+24.554%
2026-02-03	9.7100	9.7100	9.7100	9.7100	-10.507%	14	1,088	+79.712%
2026-02-02	11.8000	12.3400	10.8500	10.8500	-0.459%	416	1,074	+60.829%
2026-01-30	7.5000	11.6600	7.5000	10.9000	+74.400%	128	1,379	+60.092%
2026-01-29	5.2000	6.3500	5.1400	6.2500	+11.607%	84	1,436	+179.200%
2026-01-28	5.4000	5.8000	5.4000	5.6000	-0.533%	128	1,429	+211.607%
2026-01-27	6.0700	6.1000	5.6300	5.6300	-1.745%	62	1,413	+209.947%
2026-01-26	5.2600	6.2000	5.2600	5.7300	-0.348%	1,150	1,377	+204.538%
2026-01-23	6.0000	6.0000	5.7500	5.7500	-10.156%	19	444	+203.478%
2026-01-22	6.5300	6.5300	6.4000	6.4000	-14.324%	4	438	+172.656%
2026-01-20	7.3000	7.5000	7.3000	7.4700	-13.140%	62	439	+133.601%
2026-01-16	9.0000	9.3000	8.6000	8.6000	0.000%	205	199	+102.907%
2026-01-15	8.5000	8.6000	8.4800	8.6000	+7.232%	31	199	+102.907%
2026-01-14	8.2000	8.3900	7.9500	8.0200	-10.889%	37	202	+117.581%
2026-01-13	8.5000	9.0000	8.3000	9.0000	-2.280%	11	183	+93.889%
2026-01-12	9.0400	9.2100	9.0400	9.2100	-13.764%	10	182	+89.468%
2026-01-09	10.6500	10.6800	10.6500	10.6800	-12.387%	21	179	+63.390%
2026-01-08	12.1900	12.1900	12.1900	12.1900	+11.835%	1	163	+43.150%
2026-01-07	11.0100	11.0100	10.9000	10.9000	+3.810%	6	162	+60.092%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-9.483%	5	158	+66.190%
2026-01-05	11.2500	11.6400	11.2500	11.6000	-14.138%	3	155	+50.431%
2026-01-02	13.2500	13.5100	13.2500	13.5100	-3.154%	4	155	+29.164%
2025-12-31	13.4500	13.9500	13.0000	13.9500	+15.289%	150	32	+25.090%
2025-12-30	12.2100	12.2100	11.6600	12.1000	-11.550%	24	32	+44.215%
2025-12-29	14.0500	14.0500	13.6600	13.6800	+14.000%	22	34	+27.558%
2025-12-26	12.5000	12.5000	12.0000	12.0000	-8.397%	13	14	+45.417%
2025-12-24	13.1000	13.1000	13.1000	13.1000	-2.963%	7	3	+33.206%
2025-12-23	13.5000	13.5000	13.5000	13.5000	0.000%	3	3	+29.259%