Dark

SLV20261231P40
SLV Dec 31 2026 40.00 Put (SLV261231P00040000)
option OPRA

EOD

Jul 30, 2026

1.08-17.557%(-0.23)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1300	1.1300	1.0800	1.0800	-17.557%	58	1,722	0.000%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+0.769%	5	1,665	-17.557%
2026-07-28	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,660	-16.923%
2026-07-23	1.2900	1.2900	1.2900	1.2900	+18.349%	1	1,660	-16.279%
2026-07-22	1.1000	1.1000	1.0900	1.0900	-30.573%	5	1,661	-0.917%
2026-07-20	1.5000	1.5700	1.4800	1.5700	-6.548%	24	1,662	-31.210%
2026-07-16	1.6200	1.7500	1.5300	1.6800	+22.628%	633	1,662	-35.714%
2026-07-15	1.3300	1.3700	1.3300	1.3700	+14.167%	214	1,136	-21.168%
2026-07-14	1.1300	1.2000	1.1100	1.2000	-6.977%	17	923	-10.000%
2026-07-13	1.1500	1.3100	1.1300	1.2900	+17.273%	48	910	-16.279%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-0.901%	1	900	-1.818%
2026-07-09	1.1200	1.1200	1.1100	1.1100	-23.448%	4	900	-2.703%
2026-07-08	1.2800	1.4500	1.2800	1.4500	+26.087%	2	904	-25.517%
2026-07-07	1.0800	1.1500	1.0800	1.1500	+13.861%	12	903	-6.087%
2026-07-06	1.0000	1.0200	1.0000	1.0100	-13.675%	20	892	+6.931%
2026-07-02	1.1500	1.1700	1.1300	1.1700	-10.000%	8	893	-7.692%
2026-07-01	1.2500	1.3000	1.2500	1.3000	-3.704%	2	893	-16.923%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-7.534%	10	922	-20.000%
2026-06-29	1.5300	1.5300	1.4600	1.4600	+1.389%	36	922	-26.027%
2026-06-26	1.5800	1.5800	1.4100	1.4400	-10.000%	30	920	-25.000%
2026-06-25	1.5400	1.6000	1.5400	1.6000	-11.111%	10	917	-32.500%
2026-06-24	1.3400	1.8400	1.2700	1.8000	+80.000%	84	932	-40.000%
2026-06-23	0.9600	1.0400	0.9600	1.0000	+28.205%	57	916	+8.000%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-1.266%	10	926	+38.462%
2026-06-18	0.7900	0.7900	0.7900	0.7900	+5.333%	1	931	+36.709%
2026-06-17	0.5800	0.7500	0.5800	0.7500	+29.310%	98	931	+44.000%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-28.395%	3	931	+86.207%
2026-06-12	0.7800	0.8100	0.7800	0.8100	-11.957%	47	922	+33.333%
2026-06-11	1.0300	1.0600	0.8700	0.9200	-12.381%	73	922	+17.391%
2026-06-10	0.8700	1.0600	0.8700	1.0500	+28.049%	46	899	+2.857%
2026-06-09	0.6900	0.8800	0.6900	0.8200	+26.154%	49	857	+31.707%
2026-06-05	0.6400	0.6500	0.6400	0.6500	+32.653%	61	884	+66.154%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-5.769%	3	823	+120.408%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+10.638%	2	822	+107.692%
2026-06-02	0.4800	0.4800	0.4700	0.4700	-11.321%	10	823	+129.787%
2026-06-01	0.5300	0.5300	0.5300	0.5300	+1.923%	12	833	+103.774%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-1.887%	300	833	+107.692%
2026-05-28	0.5400	0.5400	0.5300	0.5300	-13.115%	5	833	+103.774%
2026-05-27	0.6000	0.6100	0.6000	0.6100	+7.018%	4	830	+77.049%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-12.308%	3	828	+89.474%
2026-05-22	0.6800	0.6800	0.6400	0.6500	-4.412%	304	827	+66.154%
2026-05-21	0.7600	0.7600	0.6800	0.6800	-6.849%	15	534	+58.824%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-16.092%	1	534	+47.945%
2026-05-19	0.8700	0.8700	0.8700	0.8700	+2.353%	30	526	+24.138%
2026-05-15	0.9300	0.9300	0.8500	0.8500	+18.056%	8	526	+27.059%
2026-05-13	0.6300	0.7200	0.6300	0.7200	+4.348%	18	497	+50.000%
2026-05-12	0.7000	0.7000	0.6800	0.6900	+2.985%	3	497	+56.522%
2026-05-11	0.6600	0.6700	0.6600	0.6700	+8.065%	51	497	+61.194%
2026-05-07	0.5800	0.6200	0.5800	0.6200	-1.587%	14	505	+74.194%
2026-05-06	0.6200	0.6400	0.6200	0.6300	-13.699%	45	519	+71.429%
2026-05-05	0.7300	0.7300	0.7300	0.7300	-1.351%	1	534	+47.945%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-8.642%	10	533	+45.946%
2026-04-29	0.8100	0.8100	0.8100	0.8100	+8.000%	2	533	+33.333%
2026-04-28	0.8200	0.8200	0.7500	0.7500	-5.063%	2	531	+44.000%
2026-04-27	0.7900	0.7900	0.7900	0.7900	+6.757%	42	530	+36.709%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-2.632%	1	570	+45.946%
2026-04-17	0.7000	0.7600	0.7000	0.7600	-20.000%	32	570	+42.105%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-13.636%	203	592	+13.684%
2026-04-13	1.1700	1.1800	1.1000	1.1000	-0.901%	55	642	-1.818%
2026-04-10	1.1400	1.1400	1.1100	1.1100	-5.932%	3	681	-2.703%
2026-04-09	1.1700	1.1800	1.1700	1.1800	-3.279%	50	680	-8.475%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-28.235%	1	676	-11.475%
2026-04-07	1.7000	1.7100	1.6600	1.7000	+8.974%	30	684	-36.471%
2026-04-06	1.6500	1.6600	1.5600	1.5600	-7.692%	51	707	-30.769%
2026-04-02	1.8400	1.8700	1.6900	1.6900	+12.667%	232	940	-36.095%
2026-04-01	1.5200	1.5200	1.4800	1.5000	-7.407%	5	940	-28.000%
2026-03-31	1.6200	1.6200	1.6200	1.6200	-23.223%	44	940	-33.333%
2026-03-30	2.1200	2.1200	2.0200	2.1100	-1.860%	256	896	-48.815%
2026-03-27	2.1100	2.1500	2.0700	2.1500	+4.369%	9	671	-49.767%
2026-03-26	1.9800	2.1500	1.9700	2.0600	+25.610%	466	667	-47.573%
2026-03-25	1.6100	1.6400	1.6100	1.6400	-14.583%	253	559	-34.146%
2026-03-24	2.0000	2.0000	1.9200	1.9200	-1.031%	6	407	-43.750%
2026-03-23	1.8000	2.1000	1.7100	1.9400	+3.191%	241	406	-44.330%
2026-03-19	1.8800	1.8800	1.8800	1.8800	+48.031%	15	527	-42.553%
2026-03-18	1.2300	1.2700	1.2300	1.2700	+4.098%	7	582	-14.961%
2026-03-17	1.2600	1.2600	1.2200	1.2200	-0.813%	121	581	-11.475%
2026-03-16	1.2100	1.2400	1.2100	1.2300	-13.986%	14	623	-12.195%
2026-03-13	1.4200	1.4300	1.4200	1.4300	+10.853%	118	623	-24.476%
2026-03-12	1.2200	1.3000	1.2200	1.2900	+2.381%	114	505	-16.279%
2026-03-11	1.3000	1.3000	1.2400	1.2600	-5.263%	302	404	-14.286%
2026-03-06	1.3000	1.3300	1.3000	1.3300	-12.500%	11	172	-18.797%
2026-03-05	1.5200	1.5200	1.5200	1.5200	-1.299%	1	172	-28.947%
2026-03-04	1.5400	1.5400	1.5400	1.5400	+1.316%	10	171	-29.870%
2026-03-03	1.6500	1.8800	1.5100	1.5200	+2.013%	18	161	-28.947%
2026-03-02	1.2300	1.4900	1.2300	1.4900	+17.323%	31	161	-27.517%
2026-02-27	1.2700	1.2700	1.2700	1.2700	-5.926%	50	135	-14.961%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+8.000%	15	180	-20.000%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-18.301%	10	170	-13.600%
2026-02-24	1.5300	1.5300	1.5300	1.5300	-8.929%	10	170	-29.412%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+5.000%	15	173	-35.714%
2026-02-20	1.3000	1.6000	1.3000	1.6000	+33.333%	71	158	-32.500%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-0.826%	1	118	-10.000%
2026-02-18	1.1200	1.2100	1.1200	1.2100	-1.626%	32	117	-10.744%
2026-02-17	1.1500	1.2400	1.1500	1.2300	+20.588%	68	117	-12.195%
2026-02-13	1.1600	1.1600	0.9000	1.0200	-20.930%	106	49	+5.882%
2026-02-12	1.0600	1.2900	1.0600	1.2900	+3.200%	23	49	-16.279%
2026-02-10	1.2200	1.2500	1.2200	1.2500	-7.407%	6	29	-13.600%
2026-02-09	1.2300	1.3800	1.2300	1.3500	-14.013%	5	23	-20.000%
2026-02-06	1.6200	1.6200	1.5700	1.5700	0.000%	18	0	-31.210%