Dark

SLV20261231P45
SLV Dec 31 2026 45.00 Put (SLV261231P00045000)
option OPRA

EOD

Jul 30, 2026

2.21-13.333%(-0.34)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2100	2.2100	2.2100	2.2100	-13.333%	9	2,369	0.000%
2026-07-28	2.5800	2.5800	2.5500	2.5500	+12.335%	35	2,360	-13.333%
2026-07-27	2.2800	2.2800	2.2600	2.2700	-11.328%	6	2,350	-2.643%
2026-07-23	2.5600	2.5600	2.5600	2.5600	+18.519%	1	2,349	-13.672%
2026-07-22	2.2000	2.2000	2.0700	2.1600	-8.861%	34	2,349	+2.315%
2026-07-21	2.5200	2.5200	2.3700	2.3700	-14.440%	66	2,336	-6.751%
2026-07-20	2.8000	2.8000	2.7700	2.7700	-8.278%	6	2,288	-20.217%
2026-07-17	3.2200	3.2200	3.0000	3.0200	-4.127%	42	2,285	-26.821%
2026-07-16	3.0000	3.1600	3.0000	3.1500	+21.154%	48	2,276	-29.841%
2026-07-15	2.6000	2.6000	2.5500	2.6000	+12.554%	11	2,275	-15.000%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-7.600%	1	2,270	-4.329%
2026-07-13	2.3300	2.5700	2.3300	2.5000	+16.279%	31	2,270	-11.600%
2026-07-10	2.1400	2.1500	2.1400	2.1500	+0.939%	10	2,262	+2.791%
2026-07-09	2.1500	2.2000	2.0800	2.1300	-14.800%	29	2,252	+3.756%
2026-07-08	2.4900	2.7900	2.4500	2.5000	+11.607%	783	2,236	-11.600%
2026-07-07	2.0400	2.2400	2.0000	2.2400	+17.895%	67	1,471	-1.339%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-12.844%	5	1,413	+16.316%
2026-07-02	2.1000	2.1800	2.0000	2.1800	-1.802%	35	1,389	+1.376%
2026-07-01	2.3300	2.3300	2.2200	2.2200	-8.642%	6	1,389	-0.450%
2026-06-30	2.3500	2.4600	2.3500	2.4300	-7.252%	11	1,385	-9.053%
2026-06-29	2.6200	2.6200	2.6200	2.6200	-1.132%	1	1,375	-15.649%
2026-06-26	2.7500	2.7500	2.6100	2.6500	-4.676%	15	1,374	-16.604%
2026-06-25	3.0000	3.0000	2.7800	2.7800	-14.462%	11	1,367	-20.504%
2026-06-24	2.5800	3.3500	2.4500	3.2500	+65.816%	370	1,662	-32.000%
2026-06-23	1.9700	2.0100	1.9300	1.9600	+42.029%	14	1,304	+12.755%
2026-06-22	1.3800	1.3800	1.3800	1.3800	-10.390%	2	1,311	+60.145%
2026-06-18	1.5100	1.5400	1.4600	1.5400	+6.207%	16	1,317	+43.506%
2026-06-17	1.1400	1.4500	1.1400	1.4500	+27.193%	6	1,317	+52.414%
2026-06-16	1.1100	1.1400	1.1100	1.1400	-1.724%	3	1,317	+93.860%
2026-06-15	1.1700	1.1900	1.1600	1.1600	-21.622%	7	1,315	+90.517%
2026-06-12	1.5500	1.5500	1.4800	1.4800	-6.329%	113	1,315	+49.324%
2026-06-11	1.9600	1.9600	1.5800	1.5800	-20.202%	14	1,315	+39.873%
2026-06-10	1.6500	1.9800	1.6500	1.9800	+22.981%	15	1,303	+11.616%
2026-06-09	1.4900	1.7100	1.4900	1.6100	+22.901%	48	1,301	+37.267%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-3.676%	3	1,322	+68.702%
2026-06-05	1.2700	1.3600	1.2700	1.3600	+44.681%	38	1,319	+62.500%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+1.075%	1	1,315	+135.106%
2026-06-02	0.9300	0.9400	0.9300	0.9300	-4.124%	5	1,316	+137.634%
2026-06-01	0.9700	0.9700	0.9700	0.9700	0.000%	4	1,316	+127.835%
2026-05-29	1.0100	1.0100	0.9700	0.9700	-11.009%	7	1,316	+127.835%
2026-05-27	1.1000	1.1000	1.0900	1.0900	-2.679%	10	1,310	+102.752%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-8.943%	1	1,301	+97.321%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-8.209%	100	1,300	+79.675%
2026-05-18	1.3400	1.3400	1.3400	1.3400	-8.219%	1	1,300	+64.925%
2026-05-15	1.5500	1.5500	1.4600	1.4600	+23.729%	11	1,200	+51.370%
2026-05-14	1.1800	1.1800	1.1800	1.1800	+1.724%	2	1,188	+87.288%
2026-05-13	1.1100	1.1600	1.1100	1.1600	+9.434%	15	1,188	+90.517%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-21.481%	7	1,188	+108.491%
2026-04-30	1.3700	1.3900	1.3500	1.3500	-11.765%	21	1,181	+63.704%
2026-04-29	1.5100	1.5300	1.5100	1.5300	+0.658%	100	1,163	+44.444%
2026-04-28	1.5200	1.5200	1.5200	1.5200	+5.556%	100	1,183	+45.395%
2026-04-27	1.4400	1.4400	1.4400	1.4400	+1.408%	8	1,083	+53.472%
2026-04-24	1.5000	1.5000	1.4200	1.4200	-9.554%	3	1,083	+55.634%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+13.768%	7	1,081	+40.764%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-10.968%	3	1,081	+60.145%
2026-04-21	1.5500	1.5600	1.5500	1.5500	+17.424%	3	1,081	+42.581%
2026-04-20	1.3800	1.3800	1.3000	1.3200	-12.000%	6	1,081	+67.424%
2026-04-16	1.5000	1.5000	1.4900	1.5000	-3.226%	8	1,076	+47.333%
2026-04-15	1.5100	1.5500	1.5100	1.5500	-2.516%	5	1,077	+42.581%
2026-04-14	1.5800	1.5900	1.5700	1.5900	-14.054%	4	1,080	+38.994%
2026-04-13	1.9700	1.9900	1.8500	1.8500	-7.500%	217	1,083	+19.459%
2026-04-09	1.9400	2.0000	1.9400	2.0000	-11.111%	3	1,095	+10.500%
2026-04-08	2.2000	2.2500	2.2000	2.2500	-20.495%	6	1,093	-1.778%
2026-04-07	2.8300	2.8300	2.8300	2.8300	+8.846%	2	1,093	-21.908%
2026-04-06	2.7200	2.7200	2.6000	2.6000	-11.263%	3	1,091	-15.000%
2026-04-02	3.0500	3.0500	2.9300	2.9300	+18.145%	503	1,089	-24.573%
2026-04-01	2.5400	2.5400	2.4800	2.4800	-12.982%	667	1,089	-10.887%
2026-03-31	2.8600	2.8600	2.8500	2.8500	-14.925%	4	479	-22.456%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-5.634%	2	477	-34.030%
2026-03-27	3.5100	3.5500	3.2600	3.5500	+9.231%	445	475	-37.746%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+19.048%	1	219	-32.000%
2026-03-25	2.7300	2.7300	2.7300	2.7300	-14.688%	5	218	-19.048%
2026-03-24	3.3000	3.3000	3.1000	3.2000	+7.383%	35	218	-30.938%
2026-03-23	3.2500	3.2500	2.9800	2.9800	-5.696%	8	186	-25.839%
2026-03-20	2.7500	3.1700	2.7500	3.1600	+22.957%	9	182	-30.063%
2026-03-19	3.1500	3.1500	2.5700	2.5700	+16.818%	8	182	-14.008%
2026-03-18	2.1100	2.2000	2.1100	2.2000	+7.317%	2	178	+0.455%
2026-03-17	2.1000	2.1000	2.0500	2.0500	-10.480%	10	177	+7.805%
2026-03-13	2.2900	2.2900	2.2900	2.2900	+11.707%	1	175	-3.493%
2026-03-11	2.0700	2.0700	2.0500	2.0500	-2.381%	2	176	+7.805%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-12.500%	3	174	+5.238%
2026-03-04	2.4700	2.4700	2.4000	2.4000	-6.977%	8	174	-7.917%
2026-03-03	3.1500	3.1500	2.5800	2.5800	+8.403%	5	177	-14.341%
2026-03-02	2.2800	2.3800	2.2800	2.3800	+17.822%	35	174	-7.143%
2026-02-27	2.1500	2.1500	2.0200	2.0200	-9.821%	6	139	+9.406%
2026-02-26	2.2500	2.2500	2.2400	2.2400	+3.226%	18	133	-1.339%
2026-02-25	2.2300	2.2300	2.0000	2.1700	-11.789%	102	133	+1.843%
2026-02-24	2.4600	2.4600	2.4600	2.4600	-12.143%	1	133	-10.163%
2026-02-23	2.7500	2.8000	2.7500	2.8000	+30.233%	6	133	-21.071%
2026-02-17	2.1700	2.3400	2.1500	2.1500	+7.500%	124	129	+2.791%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-15.966%	1	6	+10.500%
2026-02-09	2.2400	2.3800	2.2400	2.3800	-13.455%	4	5	-7.143%
2026-02-06	2.7500	2.7500	2.7500	2.7500	0.000%	1	0	-19.636%