Dark

SLV20261231P50
SLV Dec 31 2026 50.00 Put (SLV261231P00050000)
option OPRA

EOD

Jul 30, 2026

3.83-11.137%(-0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.1500	4.1500	3.8300	3.8300	-11.137%	9	7,469	0.000%
2026-07-29	4.5600	4.6700	4.3100	4.3100	-5.066%	154	7,464	-11.137%
2026-07-28	4.5800	4.5800	4.5400	4.5400	+10.462%	4	7,468	-15.639%
2026-07-27	4.1000	4.1300	4.1000	4.1100	-1.202%	12	7,468	-6.813%
2026-07-24	4.3300	4.3300	4.1600	4.1600	-8.772%	4	7,474	-7.933%
2026-07-23	4.5000	4.6000	4.5000	4.5600	+18.442%	9	7,478	-16.009%
2026-07-22	3.8500	3.8500	3.6900	3.8500	-6.780%	21	7,486	-0.519%
2026-07-21	4.2500	4.3300	4.0500	4.1300	-15.886%	68	7,496	-7.264%
2026-07-20	4.8900	4.9300	4.7900	4.9100	-5.577%	10	7,495	-21.996%
2026-07-17	5.6000	5.6100	5.2000	5.2000	-5.282%	410	7,492	-26.346%
2026-07-16	5.3000	5.4900	5.0000	5.4900	+24.773%	88	7,381	-30.237%
2026-07-15	4.2800	4.5500	4.2800	4.4000	+4.762%	122	7,355	-12.955%
2026-07-14	3.9700	4.2500	3.9700	4.2000	-6.667%	6	7,296	-8.810%
2026-07-13	4.2800	4.6000	4.2800	4.5000	+16.883%	39	7,293	-14.889%
2026-07-10	3.8000	3.8500	3.8000	3.8500	-2.036%	2	7,296	-0.519%
2026-07-09	4.0400	4.0400	3.8000	3.9300	-11.685%	53	7,297	-2.545%
2026-07-08	4.4000	4.9000	4.3500	4.4500	+15.584%	46	7,313	-13.933%
2026-07-07	3.6500	4.1000	3.6500	3.8500	+11.594%	15	7,322	-0.519%
2026-07-06	3.5500	3.5500	3.4500	3.4500	-9.211%	17	7,319	+11.014%
2026-07-02	3.6700	3.9500	3.6700	3.8000	-9.524%	12	7,310	+0.789%
2026-07-01	4.1000	4.2000	4.0500	4.2000	-1.639%	16	7,310	-8.810%
2026-06-30	4.4500	4.4600	4.2700	4.2700	-10.105%	20	7,308	-10.304%
2026-06-29	4.6700	4.9100	4.6700	4.7500	+4.167%	23	7,301	-19.368%
2026-06-26	4.5400	4.5600	4.5000	4.5600	-5.979%	4	7,289	-16.009%
2026-06-25	5.3500	5.3500	4.7000	4.8500	-8.491%	3,006	7,290	-21.031%
2026-06-24	4.4000	5.6000	4.3300	5.3000	+51.429%	310	4,596	-27.736%
2026-06-23	3.5000	3.6000	3.4500	3.5000	+27.273%	265	4,626	+9.429%
2026-06-22	2.6200	2.7500	2.6100	2.7500	-4.514%	4	4,664	+39.273%
2026-06-18	2.6500	2.9000	2.6500	2.8800	+10.769%	39	4,638	+32.986%
2026-06-17	2.4000	2.6000	2.4000	2.6000	+24.402%	14	4,638	+47.308%
2026-06-16	2.0700	2.0900	2.0700	2.0900	+1.951%	43	4,638	+83.254%
2026-06-15	2.0900	2.1200	2.0500	2.0500	-22.932%	86	4,584	+86.829%
2026-06-12	2.8600	3.0000	2.6200	2.6600	-10.438%	49	4,584	+43.985%
2026-06-11	3.6000	3.6000	2.9600	2.9700	-15.143%	1,238	4,584	+28.956%
2026-06-10	3.2500	3.5500	3.0000	3.5000	+16.279%	195	3,488	+9.429%
2026-06-09	2.4100	3.1800	2.4100	3.0100	+24.896%	178	3,314	+27.243%
2026-06-08	2.3300	2.4300	2.3300	2.4100	-2.823%	63	3,365	+58.921%
2026-06-05	2.1500	2.5000	2.1500	2.4800	+36.264%	39	3,358	+54.435%
2026-06-03	1.8200	1.8200	1.8200	1.8200	+8.333%	2	3,344	+110.440%
2026-06-02	1.6600	1.6800	1.6500	1.6800	-4.545%	17	3,343	+127.976%
2026-06-01	1.7500	1.9000	1.7500	1.7600	+1.734%	24	3,339	+117.614%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-1.705%	20	3,322	+121.387%
2026-05-28	1.9100	1.9100	1.7600	1.7600	-8.808%	25	3,302	+117.614%
2026-05-27	1.9700	1.9700	1.9200	1.9300	+4.324%	27	3,302	+98.446%
2026-05-26	1.6900	1.8800	1.6900	1.8500	-7.500%	18	3,292	+107.027%
2026-05-22	2.0500	2.1000	2.0000	2.0000	-1.478%	37	3,293	+91.500%
2026-05-21	2.2000	2.2500	2.0300	2.0300	-6.881%	172	3,270	+88.670%
2026-05-20	2.3200	2.3200	2.1800	2.1800	-16.154%	28	3,270	+75.688%
2026-05-19	2.7300	2.7300	2.5900	2.6000	+10.638%	8	3,245	+47.308%
2026-05-18	2.2800	2.3500	2.2800	2.3500	-2.893%	7	3,245	+62.979%
2026-05-15	2.3900	2.7000	2.3900	2.4200	+24.742%	92	3,245	+58.264%
2026-05-14	1.8600	1.9400	1.8600	1.9400	+5.435%	6	3,218	+97.423%
2026-05-13	1.8200	1.8500	1.8000	1.8400	+1.099%	15	3,219	+108.152%
2026-05-12	1.8500	1.8500	1.8200	1.8200	-1.087%	12	3,219	+110.440%
2026-05-11	1.7600	1.8400	1.7500	1.8400	-1.604%	20	3,219	+108.152%
2026-05-08	1.8700	1.8700	1.8700	1.8700	-3.608%	1	3,200	+104.813%
2026-05-07	1.8100	1.9400	1.8100	1.9400	-0.513%	30	3,199	+97.423%
2026-05-06	2.0100	2.0100	1.9400	1.9500	-12.162%	38	3,203	+96.410%
2026-05-04	2.2200	2.2200	2.2200	2.2200	+9.360%	2	3,203	+72.523%
2026-05-01	2.0800	2.0900	2.0000	2.0300	-14.346%	66	3,201	+88.670%
2026-04-30	2.3900	2.4100	2.3600	2.3700	-10.902%	23	3,201	+61.603%
2026-04-29	2.5200	2.6600	2.5200	2.6600	+4.724%	10	3,202	+43.985%
2026-04-28	2.6300	2.6300	2.5400	2.5400	+1.600%	21	3,204	+50.787%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+4.603%	1	3,204	+53.200%
2026-04-24	2.4200	2.4200	2.3900	2.3900	-6.275%	6	3,204	+60.251%
2026-04-23	2.4700	2.6500	2.4700	2.5500	+9.914%	74	3,202	+50.196%
2026-04-22	2.3000	2.3200	2.2200	2.3200	-6.073%	31	3,160	+65.086%
2026-04-21	2.2500	2.4700	2.2500	2.4700	+14.884%	15	3,135	+55.061%
2026-04-20	2.2400	2.2400	2.1500	2.1500	-0.922%	9	3,135	+78.140%
2026-04-17	2.2500	2.2500	2.0600	2.1700	-11.789%	29	3,131	+76.498%
2026-04-16	2.4200	2.4600	2.4200	2.4600	-1.205%	2	3,127	+55.691%
2026-04-15	2.5000	2.5000	2.4800	2.4900	-1.581%	10	3,127	+53.815%
2026-04-14	2.6000	2.6000	2.5200	2.5300	-15.101%	54	3,123	+51.383%
2026-04-13	3.0000	3.0000	2.9800	2.9800	0.000%	2	3,129	+28.523%
2026-04-10	3.1000	3.1000	2.9800	2.9800	-6.875%	18	3,127	+28.523%
2026-04-09	3.3700	3.4000	3.2000	3.2000	-12.329%	23	3,128	+19.688%
2026-04-08	3.4500	3.7000	3.3500	3.6500	-15.116%	67	3,114	+4.932%
2026-04-07	4.3000	4.3000	4.3000	4.3000	+4.878%	9	3,096	-10.930%
2026-04-06	4.2000	4.2000	4.1000	4.1000	-4.429%	4	3,087	-6.585%
2026-04-02	4.7500	4.7500	4.2500	4.2900	+10.000%	28	3,059	-10.723%
2026-04-01	4.0500	4.1000	3.7500	3.9000	-4.645%	29	3,059	-1.795%
2026-03-31	4.6000	4.6000	4.0900	4.0900	-19.804%	54	3,071	-6.357%
2026-03-30	5.1000	5.1500	4.9700	5.1000	-1.923%	68	3,104	-24.902%
2026-03-27	5.3000	5.3500	5.0500	5.2000	-7.143%	58	3,113	-26.346%
2026-03-26	5.0900	5.6000	4.9400	5.6000	+30.841%	283	3,093	-31.607%
2026-03-25	4.1000	4.3200	4.1000	4.2800	-11.753%	56	3,062	-10.514%
2026-03-24	5.1300	5.1300	4.8400	4.8500	-3.386%	381	3,052	-21.031%
2026-03-23	4.9500	5.1500	4.6100	5.0200	+3.505%	176	2,887	-23.705%
2026-03-20	4.4500	4.9500	4.3700	4.8500	+21.250%	44	2,919	-21.031%
2026-03-19	4.9500	5.0000	4.0000	4.0000	+18.694%	103	2,916	-4.250%
2026-03-18	3.4000	3.4000	3.3100	3.3700	+6.984%	3	2,891	+13.650%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,890	+21.587%
2026-03-16	3.2500	3.2500	3.1900	3.2200	-8.262%	11	2,889	+18.944%
2026-03-13	3.4500	3.5800	3.4500	3.5100	+7.012%	155	2,887	+9.117%
2026-03-12	3.2500	3.2800	3.2500	3.2800	+4.127%	7	2,909	+16.768%
2026-03-11	3.2500	3.2500	3.1500	3.1500	+4.651%	4	2,908	+21.587%
2026-03-10	2.9700	3.0100	2.9700	3.0100	-2.903%	7	2,908	+27.243%
2026-03-09	3.3500	3.3500	3.1000	3.1000	-6.907%	3	2,911	+23.548%
2026-03-06	3.4500	3.4500	3.3300	3.3300	-8.767%	11	2,911	+15.015%
2026-03-05	3.7500	3.8000	3.6500	3.6500	-1.617%	16	2,911	+4.932%
2026-03-04	3.7000	3.7100	3.6500	3.7100	-7.250%	6	2,916	+3.235%
2026-03-03	4.2000	4.7500	4.0000	4.0000	+25.000%	81	2,918	-4.250%
2026-03-02	3.0800	3.5400	3.0800	3.2000	+1.911%	74	2,916	+19.688%
2026-02-27	3.4000	3.4000	3.1400	3.1400	-4.268%	100	2,861	+21.975%
2026-02-26	3.5700	3.5700	3.2700	3.2800	-5.747%	15	2,880	+16.768%
2026-02-25	3.4000	3.4800	3.1700	3.4800	-15.328%	105	2,975	+10.057%
2026-02-24	4.3500	4.3500	4.1100	4.1100	-12.739%	6	2,975	-6.813%
2026-02-23	3.7000	4.7100	3.7000	4.7100	+27.297%	150	2,980	-18.684%
2026-02-20	3.4100	3.9600	3.4100	3.7000	+7.246%	135	2,975	+3.514%
2026-02-19	3.3200	3.4900	3.2500	3.4500	+4.545%	665	2,954	+11.014%
2026-02-18	3.1000	3.3700	3.0000	3.3000	-5.983%	15	2,423	+16.061%
2026-02-17	3.6800	3.7300	3.4800	3.5100	+13.592%	194	2,418	+9.117%
2026-02-13	2.8900	3.0900	2.8900	3.0900	-15.342%	24	2,230	+23.948%
2026-02-12	3.0300	3.8000	3.0000	3.6500	+21.262%	31	2,230	+4.932%
2026-02-11	3.2000	3.3500	3.0100	3.0100	-10.682%	52	2,224	+27.243%
2026-02-10	3.4700	3.6000	3.3700	3.3700	-6.389%	25	2,217	+13.650%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-15.294%	1	2,233	+6.389%
2026-02-06	4.5200	4.5200	4.2400	4.2500	-9.574%	1,031	2,232	-9.882%
2026-02-05	4.3000	4.8000	4.0500	4.7000	+59.322%	96	1,238	-18.511%
2026-02-04	3.1100	3.2300	2.9500	2.9500	-11.940%	65	1,243	+29.831%
2026-02-03	2.9400	3.6000	2.7400	3.3500	+3.077%	94	1,202	+14.328%
2026-02-02	3.7000	3.9500	3.1500	3.2500	+4.839%	425	1,149	+17.846%
2026-01-30	2.5800	4.4000	2.1500	3.1000	+57.360%	753	1,156	+23.548%
2026-01-29	1.8900	2.0000	1.8600	1.9700	+4.233%	240	993	+94.416%
2026-01-28	1.8100	1.9000	1.8000	1.8900	+5.587%	297	867	+102.646%
2026-01-27	2.0000	2.0000	1.7900	1.7900	0.000%	57	575	+113.966%
2026-01-26	1.6700	2.0000	1.6700	1.7900	+5.917%	165	529	+113.966%
2026-01-23	1.7000	1.7400	1.6600	1.6900	-5.056%	55	427	+126.627%
2026-01-22	1.9700	1.9700	1.7800	1.7800	-19.091%	145	414	+115.169%
2026-01-21	2.1400	2.3000	2.1400	2.2000	-0.901%	55	298	+74.091%
2026-01-20	2.1200	2.2300	2.1200	2.2200	-11.905%	30	329	+72.523%
2026-01-16	2.6000	2.7400	2.5200	2.5200	+7.692%	163	288	+51.984%
2026-01-15	2.6200	2.6200	2.3000	2.3400	-1.681%	103	288	+63.675%
2026-01-14	2.3700	2.5600	2.3600	2.3800	-4.032%	83	268	+60.924%
2026-01-13	2.4900	2.5400	2.4500	2.4800	+1.224%	18	261	+54.435%
2026-01-12	2.4600	2.4900	2.4400	2.4500	-12.500%	76	256	+56.327%
2026-01-09	2.7700	2.8000	2.7700	2.8000	-16.418%	151	187	+36.786%
2026-01-08	3.3500	3.3500	3.3500	3.3500	+13.946%	1	36	+14.328%
2026-01-07	3.1500	3.2500	2.9400	2.9400	-3.922%	25	36	+30.272%
2026-01-05	3.1000	3.1000	3.0600	3.0600	-20.519%	2	18	+25.163%
2026-01-02	3.7300	3.8500	3.7000	3.8500	0.000%	29	18	-0.519%