Dark

SLV20261016P50
SLV Oct 16 2026 50.00 Put (SLV261016P00050000)
option OPRA

EOD

Jul 30, 2026

2.60+4.000%(+0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8500	2.8500	2.6000	2.6000	+4.000%	32	16,175	0.000%
2026-07-29	3.2600	3.3000	2.5000	2.5000	-20.382%	218	16,171	+4.000%
2026-07-28	3.2000	3.3300	3.0500	3.1400	+13.357%	132	16,136	-17.197%
2026-07-27	2.6800	2.7800	2.6800	2.7700	-5.461%	83	16,131	-6.137%
2026-07-24	3.0000	3.0000	2.8100	2.9300	-9.846%	38	16,093	-11.263%
2026-07-23	3.2000	3.3000	3.1100	3.2500	+29.482%	163	16,083	-20.000%
2026-07-22	2.5300	2.5500	2.3900	2.5100	-10.357%	91	16,141	+3.586%
2026-07-21	3.0000	3.0000	2.7700	2.8000	-24.119%	50	16,201	-7.143%
2026-07-20	3.7000	3.7000	3.5000	3.6900	-3.906%	80	16,199	-29.539%
2026-07-17	4.3000	4.3000	3.8400	3.8400	-6.341%	128	16,178	-32.292%
2026-07-16	3.9000	4.1500	3.7000	4.1000	+25.000%	187	16,277	-36.585%
2026-07-15	3.0700	3.4500	2.9600	3.2800	+11.945%	392	16,254	-20.732%
2026-07-14	2.7800	3.0500	2.6900	2.9300	-12.537%	166	16,352	-11.263%
2026-07-13	3.0500	3.4000	3.0500	3.3500	+24.074%	269	16,416	-22.388%
2026-07-10	2.7100	2.8100	2.6300	2.7000	-1.818%	10,047	16,283	-3.704%
2026-07-09	2.8000	2.8000	2.6300	2.7500	-16.667%	68	6,281	-5.455%
2026-07-08	3.2500	3.7700	3.2500	3.3000	+15.385%	48	6,292	-21.212%
2026-07-07	2.5000	2.8600	2.5000	2.8600	+23.810%	161	6,293	-9.091%
2026-07-06	2.3300	2.4500	2.3000	2.3100	-15.074%	112	6,195	+12.554%
2026-07-02	2.5800	2.7500	2.4900	2.7200	-15.000%	41	6,219	-4.412%
2026-07-01	3.2200	3.2200	2.9500	3.2000	+1.587%	267	6,219	-18.750%
2026-06-30	3.3000	3.3000	2.9800	3.1500	-11.268%	75	6,277	-17.460%
2026-06-29	3.6400	3.8000	3.5500	3.5500	+3.198%	36	6,245	-26.761%
2026-06-26	3.6500	3.7000	3.4400	3.4400	-11.795%	16	6,250	-24.419%
2026-06-25	3.8300	4.0000	3.7200	3.9000	-2.500%	81	6,278	-33.333%
2026-06-24	3.5900	4.6800	3.3000	4.0000	+54.440%	2,937	6,246	-35.000%
2026-06-23	2.6500	2.7000	2.4500	2.5900	+42.308%	397	3,982	+0.386%
2026-06-22	1.7200	1.8200	1.7200	1.8200	-3.704%	11	3,637	+42.857%
2026-06-18	1.8100	1.9500	1.7700	1.8900	+5.000%	34	3,605	+37.566%
2026-06-17	1.2600	1.8000	1.2200	1.8000	+47.541%	45	3,605	+44.444%
2026-06-16	1.2000	1.2400	1.2000	1.2200	-4.688%	15	3,605	+113.115%
2026-06-15	1.3000	1.3500	1.2800	1.2800	-30.055%	22	3,613	+103.125%
2026-06-12	1.8500	1.8800	1.8300	1.8300	-11.165%	22	3,613	+42.077%
2026-06-11	2.6800	2.6800	2.0600	2.0600	-22.264%	29	3,613	+26.214%
2026-06-10	2.3100	2.6500	2.1400	2.6500	+29.268%	83	3,619	-1.887%
2026-06-09	1.5700	2.2200	1.5700	2.0500	+28.931%	77	3,595	+26.829%
2026-06-08	1.4700	1.5900	1.4700	1.5900	-3.636%	18	3,603	+63.522%
2026-06-05	1.2300	1.6500	1.2300	1.6500	+65.000%	137	3,613	+57.576%
2026-06-04	1.0100	1.0100	1.0000	1.0000	-6.542%	7	3,617	+160.000%
2026-06-03	1.0500	1.0700	1.0500	1.0700	+9.184%	4	3,611	+142.991%
2026-06-02	0.9700	0.9800	0.9700	0.9800	-7.547%	4	3,610	+165.306%
2026-06-01	1.0800	1.0800	1.0600	1.0600	+4.950%	5	3,608	+145.283%
2026-05-29	1.0400	1.0400	1.0000	1.0100	-9.009%	3	3,605	+157.426%
2026-05-28	1.2600	1.2600	1.1100	1.1100	-6.723%	28	3,604	+134.234%
2026-05-27	1.1800	1.1900	1.1800	1.1900	+6.250%	15	3,604	+118.487%
2026-05-26	1.1400	1.1400	1.1100	1.1200	-7.438%	14	3,595	+132.143%
2026-05-22	1.2600	1.2600	1.2100	1.2100	-9.023%	2	3,592	+114.876%
2026-05-21	1.4000	1.4000	1.3300	1.3300	-2.920%	6	3,590	+95.489%
2026-05-20	1.4900	1.5000	1.3600	1.3700	-21.714%	179	3,590	+89.781%
2026-05-19	1.8000	1.8000	1.7500	1.7500	+16.667%	101	3,459	+48.571%
2026-05-18	1.5200	1.5300	1.5000	1.5000	-9.091%	27	3,459	+73.333%
2026-05-15	1.7400	1.7400	1.6200	1.6500	+46.018%	32	3,459	+57.576%
2026-05-14	1.1300	1.1300	1.1300	1.1300	+1.802%	1	3,432	+130.088%
2026-05-13	1.1400	1.1400	1.1100	1.1100	-3.478%	8	3,432	+134.234%
2026-05-12	1.1700	1.1700	1.1200	1.1500	0.000%	140	3,432	+126.087%
2026-05-11	1.1600	1.1600	1.1300	1.1500	-3.361%	15	3,432	+126.087%
2026-05-07	1.1500	1.1900	1.1500	1.1900	-5.556%	18	3,283	+118.487%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-19.745%	1	3,279	+106.349%
2026-05-05	1.5500	1.5700	1.5500	1.5700	-5.422%	2	3,278	+65.605%
2026-05-04	1.5100	1.6600	1.4500	1.6600	+23.881%	19	3,278	+56.627%
2026-05-01	1.3400	1.3700	1.3400	1.3400	-17.284%	3	3,278	+94.030%
2026-04-30	1.6200	1.6200	1.6100	1.6200	-9.497%	7	3,278	+60.494%
2026-04-29	1.8000	1.8200	1.7500	1.7900	+8.485%	26	3,284	+45.251%
2026-04-28	1.8100	1.8300	1.6500	1.6500	-1.786%	129	3,278	+57.576%
2026-04-27	1.6800	1.6800	1.6800	1.6800	+3.067%	50	3,201	+54.762%
2026-04-24	1.6300	1.6300	1.6300	1.6300	-5.780%	1	3,251	+59.509%
2026-04-23	1.7300	1.7300	1.7300	1.7300	+11.613%	1	3,251	+50.289%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-13.889%	1	3,251	+67.742%
2026-04-21	1.4800	1.8000	1.4800	1.8000	+18.421%	42	3,251	+44.444%
2026-04-17	1.5300	1.5300	1.4500	1.5200	-12.139%	5	3,251	+71.053%
2026-04-16	1.7600	1.7600	1.7300	1.7300	-4.420%	2	3,251	+50.289%
2026-04-15	1.8500	1.8800	1.7700	1.8100	-3.723%	1,016	3,252	+43.646%
2026-04-14	1.9000	1.9000	1.8600	1.8800	-14.545%	2,514	2,897	+38.298%
2026-04-13	2.4200	2.4800	2.2000	2.2000	-6.383%	6	2,751	+18.182%
2026-04-10	2.4000	2.4000	2.3500	2.3500	-11.321%	5	2,755	+10.638%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-10.473%	1	2,755	-1.887%
2026-04-08	2.7700	2.9600	2.6900	2.9600	-13.450%	14	2,755	-12.162%
2026-04-07	3.5100	3.5100	3.4200	3.4200	-2.286%	27	2,748	-23.977%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,725	-25.714%
2026-04-02	3.7500	3.8000	3.6000	3.6000	+16.505%	121	2,676	-27.778%
2026-04-01	3.1100	3.1100	3.0900	3.0900	-9.118%	2	2,676	-15.858%
2026-03-31	3.6100	3.6100	3.3400	3.4000	-21.839%	17	2,677	-23.529%
2026-03-30	4.2200	4.3500	4.2000	4.3500	-2.027%	13	2,678	-40.230%
2026-03-27	4.6000	4.6000	4.2400	4.4400	-5.532%	14	2,686	-41.441%
2026-03-26	4.5300	4.7000	4.5300	4.7000	+32.394%	13	2,684	-44.681%
2026-03-25	3.5000	3.5500	3.5000	3.5500	-13.415%	828	2,677	-26.761%
2026-03-24	3.9900	4.1000	3.9900	4.1000	-1.205%	424	1,881	-36.585%
2026-03-23	4.0000	4.1500	3.9000	4.1500	+1.220%	96	1,578	-37.349%
2026-03-20	3.4900	4.1000	3.4900	4.1000	+20.944%	72	1,567	-36.585%
2026-03-19	3.9700	4.1500	3.3900	3.3900	+30.385%	47	1,502	-23.304%
2026-03-18	2.7300	2.7300	2.6000	2.6000	+1.961%	517	1,483	0.000%
2026-03-17	2.4500	2.5500	2.4500	2.5500	-9.894%	16	982	+1.961%
2026-03-13	2.6900	2.8300	2.6200	2.8300	+11.858%	586	969	-8.127%
2026-03-12	2.4500	2.6000	2.4500	2.5300	+7.203%	226	393	+2.767%
2026-03-10	2.3600	2.3600	2.3600	2.3600	-13.869%	5	183	+10.169%
2026-03-09	2.7400	2.7400	2.7400	2.7400	-10.164%	1	183	-5.109%
2026-03-05	2.9500	3.0500	2.9500	3.0500	-8.133%	6	183	-14.754%
2026-03-03	3.7000	3.7000	3.3200	3.3200	+28.185%	4	182	-21.687%
2026-02-27	2.5900	2.5900	2.5900	2.5900	-9.756%	3	180	+0.386%
2026-02-26	2.8800	2.8900	2.8700	2.8700	-1.375%	284	177	-9.408%
2026-02-25	2.9100	2.9100	2.9100	2.9100	-7.619%	10	4	-10.653%
2026-02-20	2.9100	3.1500	2.8500	3.1500	0.000%	4	4	-17.460%