Dark

SLV20261016P45
SLV Oct 16 2026 45.00 Put (SLV261016P00045000)
option OPRA

EOD

Jul 30, 2026

1.17-17.606%(-0.25)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2900	1.3000	1.1700	1.1700	-17.606%	82	14,938	0.000%
2026-07-29	1.4800	1.5500	1.2500	1.4200	-4.698%	195	14,931	-17.606%
2026-07-28	1.4800	1.5300	1.4100	1.4900	+17.323%	219	14,800	-21.477%
2026-07-27	1.2900	1.3000	1.2400	1.2700	-9.286%	103	14,814	-7.874%
2026-07-24	1.4600	1.4600	1.3000	1.4000	-10.828%	18	14,838	-16.429%
2026-07-23	1.5200	1.6000	1.5100	1.5700	+34.188%	50	14,847	-25.478%
2026-07-22	1.1900	1.2000	1.1200	1.1700	-12.687%	164	14,864	0.000%
2026-07-21	1.4800	1.5000	1.3100	1.3400	-26.776%	40	14,807	-12.687%
2026-07-20	1.7100	1.8600	1.7100	1.8300	-7.107%	47	14,808	-36.066%
2026-07-17	2.1700	2.2200	1.9200	1.9700	-4.831%	176	14,794	-40.609%
2026-07-16	1.9000	2.1100	1.8200	2.0700	+30.189%	64	14,708	-43.478%
2026-07-15	1.4200	1.6200	1.4200	1.5900	+15.217%	55	14,733	-26.415%
2026-07-14	1.3100	1.4100	1.3100	1.3800	-15.337%	21	14,923	-15.217%
2026-07-13	1.5300	1.6500	1.5000	1.6300	+29.365%	120	14,923	-28.221%
2026-07-10	1.3200	1.3300	1.2600	1.2600	-4.545%	1,691	14,946	-7.143%
2026-07-09	1.3800	1.3900	1.2900	1.3200	-21.429%	246	15,272	-11.364%
2026-07-08	1.6000	1.9200	1.5800	1.6800	+27.273%	1,450	15,341	-30.357%
2026-07-07	1.1700	1.3900	1.1700	1.3200	+16.814%	652	14,191	-11.364%
2026-07-06	1.1700	1.2300	1.1300	1.1300	-15.672%	401	13,781	+3.540%
2026-07-02	1.3100	1.3800	1.2700	1.3400	-13.548%	22	13,826	-12.687%
2026-07-01	1.6900	1.7000	1.4600	1.5500	-5.488%	218	13,826	-24.516%
2026-06-30	1.5900	1.6600	1.5800	1.6400	-11.828%	2,647	13,915	-28.659%
2026-06-29	1.9500	2.0400	1.8600	1.8600	0.000%	113	15,816	-37.097%
2026-06-26	1.9800	1.9800	1.8100	1.8600	-11.005%	38	15,857	-37.097%
2026-06-25	2.0300	2.1800	1.9300	2.0900	-7.930%	787	15,870	-44.019%
2026-06-24	1.8400	2.7000	1.7300	2.2700	+70.677%	8,878	15,462	-48.458%
2026-06-23	1.3400	1.3700	1.2700	1.3300	+43.011%	132	6,779	-12.030%
2026-06-22	0.8700	0.9700	0.8700	0.9300	-2.105%	5,202	6,674	+25.806%
2026-06-18	0.8300	0.9500	0.8300	0.9500	+55.738%	13	2,894	+23.158%
2026-06-17	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,894	+91.803%
2026-06-16	0.6200	0.6200	0.6000	0.6100	-1.613%	82	2,894	+91.803%
2026-06-15	0.6900	0.6900	0.6200	0.6200	-41.509%	3	2,759	+88.710%
2026-06-12	1.0200	1.0600	1.0100	1.0600	-0.935%	132	2,759	+10.377%
2026-06-11	1.3400	1.3400	1.0700	1.0700	-21.898%	2	2,759	+9.346%
2026-06-10	1.1700	1.3700	1.1000	1.3700	+30.476%	424	2,758	-14.599%
2026-06-09	1.0300	1.1300	1.0300	1.0500	+40.000%	97	2,409	+11.429%
2026-06-08	0.7900	0.7900	0.7500	0.7500	-9.639%	3	2,368	+56.000%
2026-06-05	0.6300	0.8300	0.6300	0.8300	+62.745%	153	2,366	+40.964%
2026-06-04	0.5100	0.5100	0.5100	0.5100	+6.250%	1	2,276	+129.412%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-7.692%	1	2,277	+143.750%
2026-06-01	0.5500	0.5700	0.5200	0.5200	-3.704%	8	2,277	+125.000%
2026-05-28	0.6400	0.6500	0.5400	0.5400	-14.286%	5	2,273	+116.667%
2026-05-27	0.6200	0.6300	0.6200	0.6300	-1.563%	3	2,272	+85.714%
2026-05-22	0.6500	0.6500	0.6400	0.6400	-5.882%	31	2,272	+82.813%
2026-05-21	0.7500	0.7500	0.6800	0.6800	-24.444%	2	2,259	+72.059%
2026-05-19	0.8700	0.9000	0.8700	0.9000	+8.434%	22	2,259	+30.000%
2026-05-18	0.8300	0.8300	0.8300	0.8300	-14.433%	5	2,258	+40.964%
2026-05-15	0.9500	0.9800	0.9500	0.9700	+44.776%	9	2,258	+20.619%
2026-05-14	0.6700	0.6700	0.6700	0.6700	0.000%	1	2,233	+74.627%
2026-05-12	0.6600	0.6700	0.6600	0.6700	-2.899%	7	2,233	+74.627%
2026-05-11	0.6900	0.6900	0.6400	0.6900	+9.524%	28	2,233	+69.565%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-23.171%	1	2,233	+85.714%
2026-05-05	0.8400	0.8400	0.8200	0.8200	+15.493%	26	2,233	+42.683%
2026-05-01	0.7100	0.7100	0.7100	0.7100	-14.458%	4	2,232	+64.789%
2026-04-30	0.8600	0.8600	0.8300	0.8300	-9.783%	6	2,232	+40.964%
2026-04-28	1.0000	1.0000	0.9200	0.9200	0.000%	2	2,236	+27.174%
2026-04-24	0.9200	0.9200	0.9200	0.9200	-13.208%	4	2,234	+27.174%
2026-04-23	1.0100	1.0600	1.0100	1.0600	+19.101%	11	2,234	+10.377%
2026-04-22	0.8700	0.8900	0.8700	0.8900	-10.101%	2	2,226	+31.461%
2026-04-21	0.8600	0.9900	0.8400	0.9900	+13.793%	70	2,169	+18.182%
2026-04-20	0.8700	0.8700	0.8700	0.8700	+2.353%	1	2,169	+34.483%
2026-04-17	0.8200	0.8500	0.8200	0.8500	-15.842%	2	2,169	+37.647%
2026-04-16	1.0000	1.0100	1.0000	1.0100	-2.885%	909	2,170	+15.842%
2026-04-15	1.0500	1.0600	1.0300	1.0400	-4.587%	1,167	1,839	+12.500%
2026-04-14	1.1600	1.1600	1.0900	1.0900	-26.351%	3	2,081	+7.339%
2026-04-13	1.5500	1.5500	1.4800	1.4800	+3.497%	2	2,081	-20.946%
2026-04-10	1.4400	1.4400	1.4300	1.4300	-9.494%	3	2,081	-18.182%
2026-04-09	1.5800	1.5800	1.5800	1.5800	-27.189%	25	2,081	-25.949%
2026-04-07	2.1900	2.1900	2.1700	2.1700	+5.340%	24	2,056	-46.083%
2026-04-06	2.0700	2.0800	2.0500	2.0600	-5.505%	16	2,057	-43.204%
2026-04-02	2.2100	2.2100	2.1800	2.1800	+3.318%	11	2,057	-46.330%
2026-03-31	2.4500	2.4500	2.1100	2.1100	-27.241%	18	2,057	-44.550%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-0.685%	2	2,047	-59.655%
2026-03-26	2.7500	2.9600	2.7500	2.9200	+32.127%	289	2,047	-59.932%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-13.333%	22	1,766	-47.059%
2026-03-23	2.5500	2.6900	2.3700	2.5500	+16.438%	372	1,766	-54.118%
2026-03-20	2.4500	2.4500	2.1900	2.1900	+12.308%	332	1,395	-46.575%
2026-03-19	2.3800	2.3800	1.9500	1.9500	+23.418%	480	1,112	-40.000%
2026-03-18	1.6000	1.6000	1.5800	1.5800	-8.671%	628	748	-25.949%
2026-03-13	1.7300	1.7300	1.7300	1.7300	-10.825%	5	124	-32.370%
2026-03-04	1.9600	1.9600	1.9400	1.9400	-9.767%	2	119	-39.691%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+18.132%	1	118	-45.581%
2026-02-26	1.8500	1.8500	1.7900	1.8200	-21.552%	114	118	-35.714%
2026-02-24	2.3600	2.3600	2.3200	2.3200	-10.078%	11	60	-49.569%
2026-02-23	2.3000	2.5800	2.3000	2.5800	+44.134%	69	58	-54.651%
2026-02-20	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	-34.637%