Dark

SLV20261231P46
SLV Dec 31 2026 46.00 Put (SLV261231P00046000)
option OPRA

EOD

Jul 29, 2026

2.98+5.300%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.9000	2.9800	2.9000	2.9800	+5.300%	3	5,119	0.000%
2026-07-28	2.9200	2.9200	2.8300	2.8300	+9.266%	4	5,120	+5.300%
2026-07-27	2.5800	2.5900	2.5400	2.5900	-1.521%	7	5,121	+15.058%
2026-07-24	2.6300	2.6300	2.6300	2.6300	-11.149%	43	5,122	+13.308%
2026-07-23	2.9600	2.9600	2.9600	2.9600	+24.370%	4	5,123	+0.676%
2026-07-22	2.3300	2.3800	2.3300	2.3800	-8.462%	3	5,120	+25.210%
2026-07-21	2.8000	2.8000	2.6000	2.6000	-23.529%	7	5,121	+14.615%
2026-07-17	3.4900	3.4900	3.4000	3.4000	-2.299%	3	5,127	-12.353%
2026-07-16	3.3000	3.4800	3.3000	3.4800	+19.178%	9	5,128	-14.368%
2026-07-15	2.8900	2.9200	2.8900	2.9200	+10.189%	2	5,128	+2.055%
2026-07-14	2.5500	2.7000	2.5500	2.6500	-6.360%	2,071	5,129	+12.453%
2026-07-13	2.8500	2.9300	2.8300	2.8300	+15.984%	34	3,089	+5.300%
2026-07-10	2.4300	2.4600	2.4000	2.4400	-1.215%	647	3,120	+22.131%
2026-07-09	2.4100	2.4700	2.3400	2.4700	-17.667%	918	2,595	+20.648%
2026-07-08	2.8100	3.1300	2.8100	3.0000	+37.615%	10	1,802	-0.667%
2026-07-06	2.1800	2.2300	2.1800	2.1800	-12.800%	3	1,801	+36.697%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-11.032%	50	1,818	+19.200%
2026-07-01	2.6200	2.8100	2.5700	2.8100	-5.705%	11	1,818	+6.050%
2026-06-26	3.1800	3.1800	2.9100	2.9800	-16.760%	690	1,807	0.000%
2026-06-24	2.9000	3.7500	2.8200	3.5800	+64.977%	32	1,142	-16.760%
2026-06-23	2.1700	2.1700	2.1700	2.1700	+27.647%	1	1,144	+37.327%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-4.494%	1	1,144	+75.294%
2026-06-18	1.7000	1.7800	1.7000	1.7800	+8.537%	3	1,145	+67.416%
2026-06-17	1.2400	1.6400	1.2400	1.6400	+24.242%	82	1,145	+81.707%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-42.105%	1	1,145	+125.758%
2026-06-10	1.9100	2.2800	1.9100	2.2800	+24.590%	7	1,145	+30.702%
2026-06-09	1.7800	1.9200	1.7800	1.8300	+19.608%	7	1,144	+62.842%
2026-06-08	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,141	+94.771%
2026-06-05	1.1500	1.5500	1.1500	1.5500	+47.619%	35	1,141	+92.258%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,129	+183.810%
2026-06-03	1.1100	1.1300	1.1100	1.1300	+1.802%	7	1,129	+163.717%
2026-06-01	1.2000	1.2000	1.1000	1.1100	-1.770%	14	1,128	+168.468%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-13.077%	1	1,117	+163.717%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+4.839%	10	1,117	+129.231%
2026-05-27	1.2400	1.2700	1.2400	1.2400	+7.826%	8	1,117	+140.323%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-11.538%	10	1,117	+159.130%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-1.515%	1	1,117	+129.231%
2026-05-21	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,117	+125.758%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-17.647%	5	1,117	+112.857%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+6.918%	16	1,118	+75.294%
2026-05-18	1.5900	1.5900	1.5900	1.5900	-9.659%	10	1,118	+87.421%
2026-05-15	1.7600	1.7600	1.7600	1.7600	+40.800%	3	1,118	+69.318%
2026-05-14	1.2700	1.2700	1.2500	1.2500	+4.167%	3	1,122	+138.400%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,122	+148.333%
2026-05-06	1.2800	1.2800	1.2800	1.2800	-19.497%	1	1,122	+132.813%
2026-05-04	1.4000	1.5900	1.4000	1.5900	+20.455%	8	1,123	+87.421%
2026-05-01	1.3200	1.3200	1.3200	1.3200	-19.512%	1	1,122	+125.758%
2026-04-29	1.6500	1.6500	1.6400	1.6400	-5.202%	47	1,122	+81.707%
2026-04-28	1.7100	1.7300	1.7100	1.7300	+13.816%	2	1,122	+72.254%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+0.662%	1	1,122	+96.053%
2026-04-22	1.5100	1.5100	1.5100	1.5100	-8.485%	1	1,122	+97.351%
2026-04-21	1.5600	1.6500	1.5600	1.6500	+10.000%	3	1,122	+80.606%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,122	+98.667%
2026-04-17	1.4800	1.4800	1.3900	1.4100	-12.963%	33	1,121	+111.348%
2026-04-16	1.5800	1.6200	1.5800	1.6200	-4.706%	2	1,121	+83.951%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-3.955%	1	1,121	+75.294%
2026-04-14	1.7700	1.8000	1.7700	1.7700	-17.674%	19	1,121	+68.362%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-4.867%	18	1,119	+38.605%
2026-04-10	2.0800	2.2600	2.0800	2.2600	-30.247%	51	1,130	+31.858%
2026-04-07	3.2400	3.2400	3.2400	3.2400	+10.204%	5	1,176	-8.025%
2026-04-06	2.9300	2.9400	2.9300	2.9400	+3.887%	30	1,176	+1.361%
2026-04-01	2.8300	2.8300	2.8300	2.8300	-25.526%	9	1,165	+5.300%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,162	-21.579%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+17.264%	1	1,162	-17.222%
2026-03-20	3.0700	3.0700	3.0700	3.0700	-13.031%	1	1,162	-2.932%
2026-03-19	3.5300	3.5300	3.5300	3.5300	+60.455%	10	1,161	-15.581%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,194	+35.455%
2026-03-10	2.1600	2.1800	2.1600	2.1800	-5.628%	4	1,195	+36.697%
2026-03-06	2.4300	2.4300	2.3100	2.3100	-20.619%	71	1,198	+29.004%
2026-03-03	3.1300	3.1300	2.8400	2.9100	+28.194%	93	1,198	+2.405%
2026-02-27	2.2700	2.2700	2.2700	2.2700	+2.252%	10	1,198	+31.278%
2026-02-25	2.2200	2.2200	2.2200	2.2200	-20.714%	1	1,193	+34.234%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-2.778%	3	1,193	+6.429%
2026-02-23	2.8800	2.8800	2.8800	2.8800	+9.506%	10	1,193	+3.472%
2026-02-20	2.2800	2.8100	2.2800	2.6300	+17.937%	307	1,193	+13.308%
2026-02-19	2.3400	2.3400	2.2300	2.2300	+1.826%	80	1,253	+33.632%
2026-02-18	2.1800	2.1900	2.1800	2.1900	-4.783%	11	1,333	+36.073%
2026-02-17	2.3600	2.3900	2.2800	2.3000	+3.604%	54	1,322	+29.565%
2026-02-13	2.2500	2.2500	2.1800	2.2200	-14.943%	20	1,396	+34.234%
2026-02-12	2.0900	2.6100	2.0900	2.6100	+22.535%	34	1,396	+14.176%
2026-02-11	2.1300	2.1300	2.1300	2.1300	-7.391%	5	1,426	+39.906%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-10.853%	5	1,421	+29.565%
2026-02-09	2.5800	2.5800	2.5800	2.5800	-15.410%	1	1,426	+15.504%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-7.012%	1	1,427	-2.295%
2026-02-05	3.1000	3.5000	3.0100	3.2800	+38.983%	107	1,428	-9.146%
2026-02-04	2.2400	2.3800	2.2000	2.3600	+11.321%	425	1,493	+26.271%
2026-02-03	1.8900	2.1200	1.8900	2.1200	-3.196%	21	1,080	+40.566%
2026-02-02	2.2600	2.6800	2.1500	2.1900	-3.524%	37	1,080	+36.073%
2026-01-30	1.6800	3.1000	1.6800	2.2700	+64.493%	422	1,092	+31.278%
2026-01-29	1.3500	1.5200	1.3500	1.3800	+3.759%	10	905	+115.942%
2026-01-28	1.2600	1.3500	1.2600	1.3300	+5.556%	432	901	+124.060%
2026-01-27	1.4500	1.4500	1.2400	1.2600	+3.279%	105	773	+136.508%
2026-01-26	1.1900	1.4100	1.1700	1.2200	+2.521%	159	746	+144.262%
2026-01-23	1.2200	1.2200	1.1900	1.1900	-5.556%	539	745	+150.420%
2026-01-22	1.2900	1.2900	1.2600	1.2600	-15.436%	2	301	+136.508%
2026-01-21	1.4900	1.5400	1.4900	1.4900	-3.871%	15	301	+100.000%
2026-01-20	1.5900	1.5900	1.4900	1.5500	-12.921%	106	302	+92.258%
2026-01-16	1.8000	1.9300	1.7700	1.7800	+11.250%	89	175	+67.416%
2026-01-15	1.6800	1.7900	1.6000	1.6000	-4.762%	40	175	+86.250%
2026-01-14	1.7300	1.7800	1.6800	1.6800	-1.754%	5	153	+77.381%
2026-01-13	1.7100	1.7100	1.7100	1.7100	+0.588%	2	150	+74.269%
2026-01-12	1.6900	1.7000	1.6900	1.7000	-7.104%	12	151	+75.294%
2026-01-09	1.8400	1.8400	1.8300	1.8300	-10.732%	12	159	+62.842%
2026-01-08	2.1600	2.1800	2.0500	2.0500	+8.466%	42	148	+45.366%
2026-01-07	2.1600	2.2000	1.8900	1.8900	-2.577%	45	111	+57.672%
2026-01-06	1.9700	1.9900	1.9400	1.9400	-7.619%	8	76	+53.608%
2026-01-05	2.0500	2.1000	2.0500	2.1000	-16.667%	33	43	+41.905%
2026-01-02	2.4900	2.5800	2.4900	2.5200	0.000%	46	43	+18.254%