Dark

SLV20261231P70
SLV Dec 31 2026 70.00 Put (SLV261231P00070000)
option OPRA

EOD

Jul 29, 2026

19.75+2.597%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	19.6000	19.7500	19.6000	19.7500	+2.597%	2	2,806	0.000%
2026-07-28	19.7000	19.7000	19.2500	19.2500	0.000%	2	2,807	+2.597%
2026-07-23	19.2500	19.2500	19.2500	19.2500	+8.880%	11	2,807	+2.597%
2026-07-22	17.6800	17.6800	17.6800	17.6800	-4.844%	1	2,797	+11.708%
2026-07-21	18.5800	18.5800	18.5800	18.5800	-6.633%	1	2,797	+6.297%
2026-07-20	19.6500	19.9000	19.6500	19.9000	-2.689%	2	2,797	-0.754%
2026-07-17	20.4500	20.4500	20.4500	20.4500	+0.491%	1	2,797	-3.423%
2026-07-16	20.0000	20.3500	20.0000	20.3500	+18.659%	2	2,796	-2.948%
2026-07-07	17.1500	17.1500	17.1500	17.1500	-4.457%	1	2,797	+15.160%
2026-06-30	18.3500	18.3500	17.9500	17.9500	-7.043%	4	2,798	+10.028%
2026-06-29	19.0700	19.3100	19.0700	19.3100	-3.450%	3	2,800	+2.279%
2026-06-25	20.0000	20.0000	20.0000	20.0000	+1.266%	1	2,803	-1.250%
2026-06-24	18.5400	20.1700	18.3500	19.7500	+19.697%	63	2,854	0.000%
2026-06-23	16.4400	16.5600	16.0900	16.5000	+20.175%	8	2,859	+19.697%
2026-06-22	13.7000	13.7300	13.7000	13.7300	+18.566%	18	2,859	+43.846%
2026-06-17	11.5800	11.5800	11.5800	11.5800	-1.026%	1	3,164	+70.553%
2026-06-15	11.7000	11.7000	11.7000	11.7000	-11.364%	1	3,164	+68.803%
2026-06-12	14.4000	14.4000	13.2000	13.2000	-15.763%	152	3,164	+49.621%
2026-06-11	15.9500	15.9500	15.6600	15.6700	+3.432%	152	3,164	+26.037%
2026-06-10	15.1500	15.1500	15.1500	15.1500	+3.838%	1	3,165	+30.363%
2026-06-09	12.9500	14.5900	12.9500	14.5900	+12.231%	54	3,165	+35.367%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+1.961%	40	3,113	+51.923%
2026-06-05	11.7000	12.7500	11.7000	12.7500	+25.000%	12	3,073	+54.902%
2026-06-04	10.2000	10.2000	10.2000	10.2000	-5.380%	1	3,072	+93.627%
2026-06-03	10.7000	10.7800	10.7000	10.7800	+10.000%	11	3,071	+83.210%
2026-06-02	9.8000	9.8000	9.8000	9.8000	-4.390%	10	3,081	+101.531%
2026-06-01	10.2700	10.2700	10.2500	10.2500	+1.485%	13	3,091	+92.683%
2026-05-29	10.0500	10.1000	10.0500	10.1000	-9.498%	801	3,078	+95.545%
2026-05-28	11.1600	11.1600	11.1600	11.1600	+5.283%	11	2,278	+76.971%
2026-05-27	10.5500	10.6000	10.5500	10.6000	+0.952%	4	2,289	+86.321%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+1.156%	10	2,285	+88.095%
2026-05-21	10.8700	10.8700	10.3800	10.3800	-2.260%	3	2,275	+90.270%
2026-05-20	10.6200	10.6200	10.6200	10.6200	-8.919%	1	2,275	+85.970%
2026-05-19	11.8800	11.8800	11.6000	11.6600	+9.278%	1,202	2,273	+69.383%
2026-05-18	10.7800	10.8000	10.6600	10.6700	-5.156%	28	2,273	+85.098%
2026-05-15	11.1000	11.5000	10.8500	11.2500	+30.814%	30	2,273	+75.556%
2026-05-14	8.7300	8.7300	8.6000	8.6000	+5.911%	11	1,083	+129.651%
2026-05-13	8.2200	8.2200	8.1200	8.1200	-4.019%	14	1,073	+143.227%
2026-05-12	8.6600	8.8500	8.4600	8.4600	-0.471%	26	1,073	+133.452%
2026-05-11	8.4500	8.6300	8.4100	8.5000	-7.002%	149	1,073	+132.353%
2026-05-08	9.0000	9.3000	9.0000	9.1400	-4.293%	164	1,105	+116.083%
2026-05-07	8.9000	9.5900	8.7500	9.5500	-2.451%	374	1,153	+106.806%
2026-05-06	9.9500	9.9500	9.7900	9.7900	-14.647%	29	1,033	+101.736%
2026-05-05	11.3000	11.4700	11.3000	11.4700	+11.359%	8	1,028	+72.188%
2026-05-01	10.7500	10.7500	10.0000	10.3000	-16.935%	32	1,033	+91.748%
2026-04-29	12.4000	12.4000	12.4000	12.4000	+5.174%	10	1,033	+59.274%
2026-04-28	11.9500	11.9500	11.7900	11.7900	+7.182%	2	1,033	+67.515%
2026-04-24	10.8200	11.0000	10.8200	11.0000	-2.655%	2	1,034	+79.545%
2026-04-23	11.3000	11.3000	11.3000	11.3000	+7.619%	2	1,032	+74.779%
2026-04-22	10.3000	10.5000	10.3000	10.5000	-7.244%	112	1,032	+88.095%
2026-04-21	10.7800	11.3200	10.7800	11.3200	+13.200%	26	1,071	+74.470%
2026-04-20	9.9500	10.0000	9.9500	10.0000	+5.263%	13	1,071	+97.500%
2026-04-17	9.4500	9.5000	9.3300	9.5000	-11.628%	50	1,071	+107.895%
2026-04-16	10.7500	10.7500	10.7500	10.7500	+3.167%	3	1,068	+83.721%
2026-04-15	10.4200	10.4200	10.4200	10.4200	-2.160%	10	1,068	+89.539%
2026-04-14	10.6000	10.6600	10.6000	10.6500	-14.113%	52	1,058	+85.446%
2026-04-13	12.6000	12.6000	12.4000	12.4000	+3.766%	500	1,093	+59.274%
2026-04-10	11.9500	11.9500	11.9500	11.9500	-5.159%	1	793	+65.272%
2026-04-09	12.7300	12.7300	12.6000	12.6000	-5.970%	2	794	+56.746%
2026-04-08	12.4500	13.4000	12.3500	13.4000	-10.368%	13	799	+47.388%
2026-04-07	14.9400	14.9500	14.9400	14.9500	+4.545%	2	795	+32.107%
2026-04-06	14.3000	14.3000	14.3000	14.3000	-3.051%	50	795	+38.112%
2026-04-02	15.6600	15.6600	14.7500	14.7500	+9.259%	4	818	+33.898%
2026-04-01	13.9000	13.9000	13.2500	13.5000	-3.295%	19	818	+46.296%
2026-03-31	14.9500	14.9500	13.9600	13.9600	-13.292%	28	821	+41.476%
2026-03-30	16.1000	16.1000	16.1000	16.1000	-1.829%	5	801	+22.671%
2026-03-27	16.0400	16.4000	16.0400	16.4000	+0.613%	6	796	+20.427%
2026-03-26	16.3000	16.3000	16.3000	16.3000	+10.734%	1	797	+21.166%
2026-03-25	14.7200	14.7200	14.7200	14.7200	-7.538%	1	802	+34.171%
2026-03-24	15.9200	15.9200	15.9200	15.9200	-4.898%	2	801	+24.058%
2026-03-23	15.8000	16.7500	15.8000	16.7400	+4.169%	22	803	+17.981%
2026-03-20	15.8500	16.0700	15.8500	16.0700	+3.677%	15	797	+22.900%
2026-03-19	16.4000	16.4000	15.3500	15.5000	+21.283%	20	787	+27.419%
2026-03-18	12.6000	12.8000	12.3000	12.7800	+11.421%	15	794	+54.538%
2026-03-17	11.4700	11.4700	11.4700	11.4700	-4.971%	2	798	+72.188%
2026-03-16	11.8700	12.0700	11.8700	12.0700	-1.870%	6	796	+63.629%
2026-03-13	11.5500	12.6000	11.5500	12.3000	+8.561%	38	792	+60.569%
2026-03-11	11.3300	11.3300	11.3300	11.3300	+2.534%	1	806	+74.316%
2026-03-10	10.5500	11.1000	10.5500	11.0500	-0.450%	102	807	+78.733%
2026-03-09	12.0000	12.0000	11.1000	11.1000	-7.654%	4	723	+77.928%
2026-03-06	12.0200	12.0200	12.0200	12.0200	-4.223%	1	737	+64.309%
2026-03-05	12.5500	12.5500	12.5500	12.5500	-0.555%	5	738	+57.371%
2026-03-04	12.6500	12.7000	12.6200	12.6200	-4.755%	14	733	+56.498%
2026-03-03	14.5600	14.5600	12.9500	13.2500	+16.740%	22	735	+49.057%
2026-03-02	11.5000	12.0500	11.3300	11.3500	+4.705%	872	727	+74.009%
2026-02-27	11.3000	11.5500	10.8400	10.8400	-8.908%	28	278	+82.196%
2026-02-26	11.9000	11.9000	11.9000	11.9000	+4.938%	2	277	+65.966%
2026-02-25	11.6500	11.6500	11.2000	11.3400	-11.544%	14	289	+74.162%
2026-02-24	13.7500	13.7500	12.8200	12.8200	-10.412%	10	289	+54.056%
2026-02-23	12.6700	14.3200	12.6600	14.3100	+8.821%	57	285	+38.015%
2026-02-20	12.3000	13.1500	12.3000	13.1500	+4.365%	4	303	+50.190%
2026-02-19	12.6500	12.6900	12.6000	12.6000	-3.077%	12	299	+56.746%
2026-02-18	12.5000	13.0400	12.3500	13.0000	-4.552%	194	298	+51.923%
2026-02-17	14.0000	14.0000	13.6000	13.6200	+13.784%	3	134	+45.007%
2026-02-13	12.3500	12.3500	11.9700	11.9700	-11.985%	2	133	+64.996%
2026-02-12	12.3500	13.6000	12.3500	13.6000	+7.510%	15	133	+45.221%
2026-02-09	12.6000	12.8500	12.6000	12.6500	-12.457%	32	121	+56.126%
2026-02-06	14.4000	14.6600	14.3000	14.4500	-7.490%	57	140	+36.678%
2026-02-05	14.8500	15.9000	14.0900	15.6200	+33.504%	55	135	+26.440%
2026-02-04	10.9700	11.7000	10.9700	11.7000	-2.500%	11	134	+68.803%
2026-02-03	10.5000	12.5000	10.5000	12.0000	-0.744%	28	135	+64.583%
2026-02-02	12.8500	13.2000	12.0900	12.0900	-3.280%	42	132	+63.358%
2026-01-30	9.6000	14.7200	8.4500	12.5000	+71.939%	105	120	+58.000%
2026-01-29	6.3500	7.7200	6.3500	7.2700	+8.670%	21	142	+171.664%
2026-01-28	6.6500	6.7500	6.6500	6.6900	-2.336%	4	133	+195.217%
2026-01-27	7.3000	7.3000	6.8500	6.8500	-4.861%	63	131	+188.321%
2026-01-26	6.4300	7.2500	6.4300	7.2000	+3.300%	46	109	+174.306%
2026-01-23	7.3000	7.3000	6.9700	6.9700	-8.889%	100	92	+183.357%
2026-01-22	8.0500	8.0500	7.6500	7.6500	-15.000%	2	126	+158.170%
2026-01-21	8.4700	9.0000	8.4700	9.0000	+4.046%	24	125	+119.444%
2026-01-20	8.7000	8.9000	8.5100	8.6500	-11.191%	85	124	+128.324%
2026-01-16	10.5000	10.5000	9.7400	9.7400	+6.216%	27	72	+102.772%
2026-01-15	10.1000	10.1000	9.0300	9.1700	-1.398%	20	72	+115.376%
2026-01-14	9.2400	9.7000	9.2000	9.3000	-7.000%	66	57	+112.366%
2026-01-13	9.6500	10.0000	9.6000	10.0000	-4.306%	9	39	+97.500%
2026-01-12	10.4000	10.4600	10.3200	10.4500	-8.734%	4	32	+88.995%
2026-01-09	11.9000	11.9000	11.4500	11.4500	-14.552%	11	31	+72.489%
2026-01-08	13.4000	13.4000	13.4000	13.4000	+8.678%	1	24	+47.388%
2026-01-07	12.8000	13.0000	12.3300	12.3300	+4.936%	23	23	+60.178%
2026-01-06	11.9000	11.9000	11.7500	11.7500	0.000%	22	22	+68.085%