Dark

SLV20261231P55
SLV Dec 31 2026 55.00 Put (SLV261231P00055000)
option OPRA

EOD

Jul 30, 2026

6.61-10.555%(-0.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.7600	6.7600	6.6100	6.6100	-10.555%	4	9,063	0.000%
2026-07-29	7.5600	7.5600	6.8000	7.3900	+0.408%	12	9,067	-10.555%
2026-07-28	7.5700	7.6000	7.3000	7.3600	+7.289%	160	9,074	-10.190%
2026-07-27	6.7500	6.8600	6.7500	6.8600	-0.580%	31	9,063	-3.644%
2026-07-24	6.9500	6.9500	6.8000	6.9000	-6.122%	15	9,043	-4.203%
2026-07-23	7.3800	7.4300	7.3500	7.3500	+15.748%	78	9,060	-10.068%
2026-07-22	6.0500	6.3500	6.0500	6.3500	-5.506%	97	9,130	+4.094%
2026-07-21	6.7000	6.7800	6.7000	6.7200	-13.625%	5	9,158	-1.637%
2026-07-20	7.6800	7.7800	7.6800	7.7800	-6.826%	3	9,159	-15.039%
2026-07-17	8.3400	8.3500	8.3400	8.3500	+13.605%	2	9,161	-20.838%
2026-07-15	7.0500	7.6000	7.0500	7.3500	+12.214%	297	9,356	-10.068%
2026-07-14	6.5500	6.5500	6.5500	6.5500	+1.866%	1	9,455	+0.916%
2026-07-10	6.4000	6.4300	6.4000	6.4300	+0.469%	2	9,455	+2.799%
2026-07-09	6.3200	6.4000	6.2800	6.4000	-10.112%	64	9,455	+3.281%
2026-07-08	7.2000	7.5900	7.1200	7.1200	+22.759%	8	9,396	-7.163%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-6.752%	5	9,399	+13.966%
2026-07-02	6.0500	6.2200	6.0500	6.2200	-12.271%	3	9,402	+6.270%
2026-07-01	7.0900	7.0900	7.0900	7.0900	+4.112%	1	9,402	-6.770%
2026-06-30	6.6000	6.8100	6.5900	6.8100	-10.864%	4,013	9,439	-2.937%
2026-06-29	7.3800	7.7100	7.3800	7.6400	+5.379%	64	10,087	-13.482%
2026-06-26	7.1300	7.2500	7.0500	7.2500	-7.643%	19	10,103	-8.828%
2026-06-25	7.4900	7.9000	7.3000	7.8500	-6.548%	48	10,117	-15.796%
2026-06-24	7.2000	8.5000	6.9500	8.4000	+44.330%	748	10,155	-21.310%
2026-06-23	5.9500	5.9600	5.6800	5.8200	+25.161%	1,604	10,160	+13.574%
2026-06-22	4.4500	4.6500	4.3500	4.6500	-1.064%	40	10,254	+42.151%
2026-06-18	4.3000	4.8500	4.3000	4.7000	+6.335%	41	10,238	+40.638%
2026-06-17	3.5500	4.5000	3.5500	4.4200	+26.286%	7	10,238	+49.548%
2026-06-16	3.4900	3.5300	3.4500	3.5000	-2.778%	514	10,238	+88.857%
2026-06-15	3.6000	3.6300	3.5500	3.6000	-19.101%	1,532	9,595	+83.611%
2026-06-12	4.9000	4.9000	4.3000	4.4500	-6.118%	38	9,595	+48.539%
2026-06-11	5.7300	5.8000	4.7400	4.7400	-17.565%	17	9,595	+39.451%
2026-06-10	5.3900	5.7500	5.0200	5.7500	+18.070%	536	9,601	+14.957%
2026-06-09	4.4700	5.2000	4.4700	4.8700	+17.349%	68	9,398	+35.729%
2026-06-08	4.0900	4.2600	4.0400	4.1500	-1.190%	532	9,380	+59.277%
2026-06-05	3.5300	4.2000	3.5300	4.2000	+40.000%	54	8,868	+57.381%
2026-06-04	2.8900	3.0000	2.8900	3.0000	+6.762%	8	8,815	+120.333%
2026-06-02	2.8100	2.8100	2.8100	2.8100	-6.333%	1	8,807	+135.231%
2026-06-01	3.2000	3.2000	3.0000	3.0000	+3.448%	2,002	8,807	+120.333%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-7.937%	1	7,425	+127.931%
2026-05-28	3.2500	3.2500	3.1500	3.1500	-2.174%	9	7,425	+109.841%
2026-05-27	3.4000	3.4000	3.2200	3.2200	+3.871%	10	7,425	+105.280%
2026-05-26	3.1300	3.1300	3.1000	3.1000	-6.061%	2,004	7,420	+113.226%
2026-05-22	3.3500	3.3500	3.3000	3.3000	-9.589%	51	5,451	+100.303%
2026-05-21	3.5200	3.6500	3.5200	3.6500	+2.241%	2	5,500	+81.096%
2026-05-20	3.5700	3.5700	3.5700	3.5700	-10.973%	5	5,500	+85.154%
2026-05-19	4.1700	4.1700	4.0100	4.0100	+8.378%	34	5,499	+64.838%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-4.639%	20	5,499	+78.649%
2026-05-15	4.0100	4.0500	3.8200	3.8800	+39.068%	103	5,499	+70.361%
2026-05-13	2.8600	2.8600	2.7900	2.7900	-4.778%	3	5,393	+136.918%
2026-05-12	2.9500	2.9500	2.9300	2.9300	-0.340%	11	5,393	+125.597%
2026-05-11	2.8800	2.9400	2.7900	2.9400	-1.010%	48	5,393	+124.830%
2026-05-08	3.0100	3.0100	2.9700	2.9700	-6.013%	14	5,404	+122.559%
2026-05-07	2.8700	3.1600	2.8300	3.1600	-0.315%	195	5,399	+109.177%
2026-05-06	3.2000	3.2000	3.1700	3.1700	-18.718%	21	5,502	+108.517%
2026-05-04	3.5000	3.9000	3.5000	3.9000	+18.182%	47	5,509	+69.487%
2026-05-01	3.2000	3.3000	3.2000	3.3000	-9.589%	25	5,481	+100.303%
2026-04-30	3.7700	3.7700	3.6500	3.6500	-13.095%	10	5,481	+81.096%
2026-04-29	4.1500	4.2000	4.1400	4.2000	+6.329%	16	5,488	+57.381%
2026-04-28	4.1000	4.2000	3.9500	3.9500	+4.222%	90	5,516	+67.342%
2026-04-24	3.7500	3.7900	3.7400	3.7900	-5.486%	3	5,514	+74.406%
2026-04-23	4.0000	4.0100	4.0000	4.0100	+12.011%	2	5,512	+64.838%
2026-04-22	3.5700	3.6500	3.5700	3.5800	-7.013%	17	5,513	+84.637%
2026-04-21	3.8500	3.8500	3.8500	3.8500	+10.632%	70	5,556	+71.688%
2026-04-20	3.4800	3.4800	3.4800	3.4800	+2.959%	2	5,556	+89.943%
2026-04-17	3.4000	3.4000	3.2000	3.3800	-9.867%	797	5,556	+95.562%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-1.316%	1	5,982	+76.267%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-3.061%	5	5,983	+73.947%
2026-04-14	4.0000	4.0500	3.8700	3.9200	-13.274%	59	6,004	+68.622%
2026-04-13	4.8500	4.8500	4.5200	4.5200	-1.739%	11	6,021	+46.239%
2026-04-10	4.6500	4.6500	4.6000	4.6000	-4.564%	5	6,010	+43.696%
2026-04-09	4.8200	4.8200	4.8200	4.8200	-9.568%	2	6,011	+37.137%
2026-04-08	5.1000	5.3300	5.0900	5.3300	-16.195%	84	6,013	+24.015%
2026-04-07	6.5200	6.5500	6.3600	6.3600	+7.614%	12	6,175	+3.931%
2026-04-06	6.2000	6.2000	5.9000	5.9100	-5.440%	584	6,175	+11.844%
2026-04-02	6.8000	6.8000	6.2500	6.2500	+14.679%	33	6,173	+5.760%
2026-04-01	5.5000	5.5000	5.4500	5.4500	-7.627%	6	6,173	+21.284%
2026-03-31	6.4700	6.4700	5.9000	5.9000	-17.135%	112	6,172	+12.034%
2026-03-30	7.1700	7.2500	7.0700	7.1200	-3.784%	14	6,076	-7.163%
2026-03-27	7.5000	7.5700	7.1200	7.4000	-0.937%	28	6,078	-10.676%
2026-03-26	7.3500	7.4700	7.3500	7.4700	+15.814%	14	6,074	-11.513%
2026-03-25	6.4000	6.4500	6.1900	6.4500	-10.042%	13	6,071	+2.481%
2026-03-24	7.1500	7.1700	7.1500	7.1700	+1.991%	13	6,067	-7.810%
2026-03-23	7.1500	7.4500	6.5600	7.0300	-0.284%	77	6,062	-5.974%
2026-03-20	6.1000	7.1700	6.1000	7.0500	+24.339%	62	6,029	-6.241%
2026-03-19	7.1500	7.3000	5.6700	5.6700	+11.834%	217	6,029	+16.578%
2026-03-18	5.0700	5.0700	5.0700	5.0700	+6.737%	1	5,946	+30.375%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+2.151%	1	5,947	+39.158%
2026-03-16	4.7800	4.8500	4.6500	4.6500	-9.884%	41	5,946	+42.151%
2026-03-13	5.1500	5.1700	5.1300	5.1600	+16.216%	37	5,915	+28.101%
2026-03-10	4.2500	4.4500	4.2500	4.4400	-1.987%	47	5,904	+48.874%
2026-03-09	5.0000	5.0000	4.5200	4.5300	-9.400%	36	5,942	+45.916%
2026-03-06	5.2000	5.2000	5.0000	5.0000	-5.303%	13	5,988	+32.200%
2026-03-05	5.4700	5.4700	5.2800	5.2800	0.000%	120	5,988	+25.189%
2026-03-04	5.3500	5.3500	5.2800	5.2800	-8.174%	71	5,988	+25.189%
2026-03-03	6.0200	6.4300	5.7500	5.7500	+10.577%	44	5,989	+14.957%
2026-03-02	4.7900	5.2000	4.7900	5.2000	+14.537%	10	5,959	+27.115%
2026-02-27	4.8200	4.8200	4.5400	4.5400	-6.198%	485	5,969	+45.595%
2026-02-26	5.0100	5.0200	4.8400	4.8400	+4.086%	14	5,903	+36.570%
2026-02-25	4.9800	5.0200	4.6500	4.6500	-20.784%	19	5,916	+42.151%
2026-02-24	5.8800	5.9600	5.8700	5.8700	-3.295%	87	5,916	+12.606%
2026-02-23	5.2200	6.4800	5.2200	6.0700	+13.458%	105	5,851	+8.896%
2026-02-20	4.7000	5.7700	4.5800	5.3500	+5.315%	267	5,757	+23.551%
2026-02-19	5.0700	5.2400	5.0000	5.0800	+4.742%	4,884	5,586	+30.118%
2026-02-18	4.6500	4.8500	4.6500	4.8500	-11.335%	6	991	+36.289%
2026-02-17	5.4100	5.5000	5.4100	5.4700	+22.098%	8	990	+20.841%
2026-02-13	4.4000	4.4800	4.4000	4.4800	-17.949%	20	972	+47.545%
2026-02-12	5.2000	5.5000	5.2000	5.4600	+10.976%	14	972	+21.062%
2026-02-11	4.9200	4.9200	4.9200	4.9200	-4.466%	1	958	+34.350%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-4.630%	50	959	+28.350%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-13.183%	1	959	+22.407%
2026-02-06	6.2300	6.3000	6.1800	6.2200	-6.466%	38	958	+6.270%
2026-02-05	6.6500	6.6500	6.0500	6.6500	+52.874%	5	948	-0.602%
2026-02-04	4.9000	4.9000	4.3500	4.3500	-12.298%	6	948	+51.954%
2026-02-03	4.3400	4.9600	4.3400	4.9600	-0.800%	6	946	+33.266%
2026-02-02	5.8000	5.8000	4.7000	5.0000	+4.603%	33	950	+32.200%
2026-01-30	3.9300	6.0000	3.9300	4.7800	+65.972%	60	937	+38.285%
2026-01-29	3.0400	3.0400	2.8800	2.8800	+12.941%	8	916	+129.514%
2026-01-28	2.5000	2.5500	2.5000	2.5500	-3.042%	4	915	+159.216%
2026-01-27	2.8200	2.9500	2.6300	2.6300	+2.734%	64	917	+151.331%
2026-01-26	2.4600	2.8500	2.4600	2.5600	+0.392%	14	894	+158.203%
2026-01-23	2.5800	2.5900	2.5500	2.5500	-13.265%	885	894	+159.216%
2026-01-22	2.9400	2.9400	2.9400	2.9400	-8.978%	2	65	+124.830%
2026-01-21	3.2400	3.2400	3.2300	3.2300	0.000%	6	64	+104.644%
2026-01-20	3.2500	3.2500	3.2200	3.2300	-17.179%	16	62	+104.644%
2026-01-16	3.9500	3.9500	3.9000	3.9000	+12.392%	3	53	+69.487%
2026-01-15	3.4700	3.4700	3.4700	3.4700	-8.201%	1	53	+90.490%
2026-01-12	3.8500	3.8500	3.7800	3.7800	-24.400%	6	52	+74.868%
2026-01-08	5.2500	5.2500	5.0000	5.0000	0.000%	6	50	+32.200%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+10.375%	12	44	+32.200%
2026-01-06	4.5300	4.5300	4.5300	4.5300	-6.598%	15	37	+45.916%
2026-01-05	4.8300	4.8500	4.8200	4.8500	-15.652%	20	2	+36.289%
2026-01-02	5.7500	5.7500	5.7500	5.7500	0.000%	2	2	+14.957%