Dark

SLV20261016P55
SLV Oct 16 2026 55.00 Put (SLV261016P00055000)
option OPRA

EOD

Jul 30, 2026

4.90-16.949%(-1.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.1500	5.1500	4.9000	4.9000	-16.949%	19	7,299	0.000%
2026-07-29	6.0500	6.0500	4.8500	5.9000	-0.506%	378	7,293	-16.949%
2026-07-28	6.1700	6.1700	5.8000	5.9300	+12.952%	161	7,312	-17.369%
2026-07-27	5.2500	5.4000	5.2300	5.2500	-5.576%	14	7,397	-6.667%
2026-07-24	5.3700	5.5600	5.2900	5.5600	-5.603%	7	7,390	-11.871%
2026-07-23	5.8700	6.0500	5.8700	5.8900	+20.945%	4	7,392	-16.808%
2026-07-22	4.8100	4.8700	4.5000	4.8700	-8.113%	383	7,420	+0.616%
2026-07-21	5.6000	5.6000	5.1500	5.3000	-18.587%	36	7,202	-7.547%
2026-07-20	6.5100	6.5100	6.5100	6.5100	-4.545%	1	7,184	-24.731%
2026-07-17	7.4500	7.4500	6.8200	6.8200	-4.615%	16	7,184	-28.152%
2026-07-16	7.0000	7.3000	6.6500	7.1500	+23.917%	17	7,176	-31.469%
2026-07-15	5.4700	5.9800	5.4700	5.7700	+6.458%	57	7,177	-15.078%
2026-07-14	5.1700	5.4800	5.1000	5.4200	-10.561%	13	7,207	-9.594%
2026-07-13	5.6000	6.0600	5.6000	6.0600	+20.000%	221	7,199	-19.142%
2026-07-10	5.1700	5.4500	5.0500	5.0500	+0.798%	4	7,029	-2.970%
2026-07-09	4.9700	5.1500	4.9500	5.0100	-14.651%	17	7,028	-2.196%
2026-07-08	5.9000	6.5500	5.7000	5.8700	+17.400%	18	7,018	-16.525%
2026-07-07	4.6000	5.4000	4.6000	5.0000	+14.943%	30	7,044	-2.000%
2026-07-06	4.6000	4.6000	4.3000	4.3500	-10.678%	31	7,044	+12.644%
2026-07-02	4.7000	4.9000	4.6400	4.8700	-9.815%	16	7,031	+0.616%
2026-07-01	5.3000	5.4000	5.3000	5.4000	-6.574%	15	7,031	-9.259%
2026-06-30	5.8500	5.8500	5.3500	5.7800	-7.520%	10	7,039	-15.225%
2026-06-29	6.2000	6.5300	6.2000	6.2500	+6.838%	6	7,039	-21.600%
2026-06-26	6.1000	6.1000	5.7700	5.8500	-8.879%	20	7,035	-16.239%
2026-06-25	6.7200	6.7200	6.2500	6.4200	-7.626%	29	7,020	-23.676%
2026-06-24	5.9500	7.5000	5.7500	6.9500	+51.087%	315	7,031	-29.496%
2026-06-23	4.7000	4.8000	4.4100	4.6000	+35.294%	5,075	7,117	+6.522%
2026-06-22	3.3000	3.4500	3.2000	3.4000	-6.849%	69	5,373	+44.118%
2026-06-18	3.1500	3.6500	3.1500	3.6500	+12.308%	6	5,353	+34.247%
2026-06-17	2.3700	3.2500	2.3600	3.2500	+36.555%	16	5,353	+50.769%
2026-06-16	2.3300	2.3800	2.3300	2.3800	-2.058%	3	5,353	+105.882%
2026-06-15	2.4600	2.5100	2.3600	2.4300	-25.000%	53	5,364	+101.646%
2026-06-12	3.7000	3.8000	3.2400	3.2400	-11.957%	11	5,364	+51.235%
2026-06-11	4.6900	4.6900	3.6800	3.6800	-21.702%	18	5,364	+33.152%
2026-06-10	4.0000	4.7000	3.9300	4.7000	+19.289%	161	5,354	+4.255%
2026-06-09	3.3000	4.1600	3.3000	3.9400	+35.862%	64	5,330	+24.365%
2026-06-08	2.8500	3.0800	2.8100	2.9000	-6.452%	75	5,315	+68.966%
2026-06-05	2.4600	3.1000	2.4600	3.1000	+62.304%	31	5,312	+58.065%
2026-06-04	1.8200	1.9200	1.8200	1.9100	-9.048%	35	5,312	+156.545%
2026-06-03	2.0200	2.1000	2.0200	2.1000	+12.299%	5	5,347	+133.333%
2026-06-02	1.7700	1.8700	1.7700	1.8700	-6.965%	4	5,342	+162.032%
2026-06-01	2.0100	2.0100	2.0100	2.0100	+5.236%	1	5,342	+143.781%
2026-05-29	1.9100	1.9100	1.9100	1.9100	-7.282%	1	5,341	+156.545%
2026-05-28	2.0600	2.0600	2.0600	2.0600	-5.505%	30	5,342	+137.864%
2026-05-27	2.2300	2.2300	2.1700	2.1800	+9.000%	8	5,357	+124.771%
2026-05-26	2.0400	2.0500	2.0000	2.0000	-13.043%	477	5,365	+145.000%
2026-05-22	2.3500	2.3500	2.3000	2.3000	-0.862%	5	5,127	+113.043%
2026-05-21	2.3200	2.3200	2.3200	2.3200	-5.306%	5	5,122	+111.207%
2026-05-20	2.4700	2.4700	2.3800	2.4500	-16.949%	19	5,122	+100.000%
2026-05-19	3.1000	3.1000	2.9500	2.9500	+11.742%	102	5,118	+66.102%
2026-05-18	2.5000	2.6400	2.5000	2.6400	-5.036%	441	5,118	+85.606%
2026-05-15	2.7200	2.9200	2.7200	2.7800	+41.837%	471	5,118	+76.259%
2026-05-14	1.9700	1.9700	1.9100	1.9600	+5.946%	18	4,289	+150.000%
2026-05-13	1.8800	1.8800	1.8500	1.8500	-2.116%	37	4,290	+164.865%
2026-05-12	2.0200	2.0200	1.8700	1.8900	-4.545%	71	4,290	+159.259%
2026-05-11	1.9800	1.9800	1.8500	1.9800	-2.941%	873	4,290	+147.475%
2026-05-08	2.0600	2.0800	2.0400	2.0400	0.000%	50	4,621	+140.196%
2026-05-07	1.9700	2.0400	1.9000	2.0400	-6.849%	124	4,625	+140.196%
2026-05-06	2.2800	2.2800	2.1900	2.1900	-23.158%	16	4,659	+123.744%
2026-05-05	2.7200	2.8500	2.7000	2.8500	-2.397%	21	4,667	+71.930%
2026-05-04	2.7200	2.9200	2.6000	2.9200	+19.672%	12	4,660	+67.808%
2026-05-01	2.3900	2.4400	2.3500	2.4400	-12.230%	16	4,646	+100.820%
2026-04-30	2.7800	2.7800	2.7800	2.7800	-9.446%	10	4,646	+76.259%
2026-04-29	3.0800	3.0800	3.0700	3.0700	+2.333%	11	4,646	+59.609%
2026-04-28	3.0800	3.0800	3.0000	3.0000	+11.524%	2	4,646	+63.333%
2026-04-27	2.7500	2.7500	2.6900	2.6900	-3.584%	3	4,646	+82.156%
2026-04-24	2.7900	2.7900	2.7900	2.7900	-7.000%	6	4,648	+75.627%
2026-04-23	2.9100	3.0000	2.9100	3.0000	-2.280%	2	4,645	+63.333%
2026-04-21	2.6600	3.0700	2.6600	3.0700	+18.992%	35	4,619	+59.609%
2026-04-20	2.5200	2.5800	2.5200	2.5800	+4.032%	11	4,619	+89.922%
2026-04-17	2.4800	2.4800	2.3300	2.4800	-12.676%	20	4,618	+97.581%
2026-04-16	2.7300	2.9400	2.7300	2.8400	-4.698%	13	4,624	+72.535%
2026-04-15	2.9500	2.9800	2.9000	2.9800	-1.974%	11	4,631	+64.430%
2026-04-14	3.0700	3.0900	3.0100	3.0400	-15.556%	48	4,636	+61.184%
2026-04-13	3.5500	3.6000	3.5500	3.6000	-2.174%	401	4,680	+36.111%
2026-04-10	3.6700	3.6800	3.6700	3.6800	-4.416%	18	4,529	+33.152%
2026-04-09	4.1200	4.1800	3.8500	3.8500	-14.444%	5	4,527	+27.273%
2026-04-08	4.1500	4.5000	4.1500	4.5000	-15.572%	16	4,524	+8.889%
2026-04-07	5.4000	5.4000	5.3200	5.3300	+2.500%	1,008	4,534	-8.068%
2026-04-06	5.2300	5.2500	5.2000	5.2000	+14.035%	15	3,534	-5.769%
2026-04-01	4.9000	4.9000	4.5600	4.5600	-9.703%	6	3,527	+7.456%
2026-03-31	5.7000	5.7500	5.0500	5.0500	-21.947%	19	3,529	-2.970%
2026-03-30	6.1500	6.5700	6.1500	6.4700	-0.462%	5	3,537	-24.266%
2026-03-27	6.3200	6.5700	6.1800	6.5000	+4.000%	22	3,535	-24.615%
2026-03-26	6.2500	6.2500	6.2500	6.2500	+13.225%	1	3,525	-21.600%
2026-03-25	5.4500	5.5200	5.3100	5.5200	-9.804%	22	3,524	-11.232%
2026-03-24	5.9500	6.1400	5.9500	6.1200	-2.080%	46	3,503	-19.935%
2026-03-23	6.1800	6.2600	5.7000	6.2500	+10.035%	234	3,524	-21.600%
2026-03-20	5.7000	6.0000	5.4500	5.6800	+20.851%	1,021	3,438	-13.732%
2026-03-19	6.2600	6.2700	4.7000	4.7000	+12.981%	137	2,558	+4.255%
2026-03-18	4.0400	4.2000	3.9200	4.1600	+6.667%	65	2,590	+17.788%
2026-03-17	3.6500	4.1000	3.6500	3.9000	-3.465%	38	2,574	+25.641%
2026-03-16	4.1500	4.1500	4.0400	4.0400	-6.047%	19	2,556	+21.287%
2026-03-13	3.8500	4.4000	3.8500	4.3000	+9.974%	329	2,557	+13.953%
2026-03-12	3.7700	3.9500	3.7500	3.9100	+5.108%	1,775	2,332	+25.320%
2026-03-11	3.8500	3.8500	3.7200	3.7200	+4.789%	2	688	+31.720%
2026-03-10	3.4000	3.5500	3.4000	3.5500	-12.346%	322	686	+38.028%
2026-03-06	4.1100	4.1100	4.0500	4.0500	-8.989%	55	377	+20.988%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-7.676%	291	352	+10.112%
2026-03-03	5.7500	5.7500	4.7700	4.8200	+13.146%	6	63	+1.660%
2026-03-02	4.2600	4.2600	4.2600	4.2600	+8.397%	1	57	+15.023%
2026-02-27	4.0000	4.0000	3.9300	3.9300	-8.178%	5	56	+24.682%
2026-02-26	4.5600	4.5600	4.2800	4.2800	-18.476%	54	53	+14.486%
2026-02-24	5.1300	5.2500	5.1300	5.2500	-4.545%	2	25	-6.667%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+27.021%	2	23	-10.909%
2026-02-20	4.3300	4.3300	4.3300	4.3300	-2.697%	20	21	+13.164%
2026-02-19	4.4600	4.4600	4.4500	4.4500	0.000%	21	21	+10.112%