Dark

SLV20280121P50
SLV Jan 21 2028 50.00 Put (SLV280121P00050000)
option OPRA

EOD

Jul 30, 2026

7.55-5.507%(-0.44)962

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7000	8.2100	7.5000	7.5500	-5.507%	962	10,913	0.000%
2026-07-29	8.2800	8.4200	7.4900	7.9900	-5.444%	643	10,961	-5.507%
2026-07-28	8.3600	8.4500	7.8800	8.4500	+8.195%	67	11,159	-10.651%
2026-07-27	7.7100	8.0000	7.7100	7.8100	-2.253%	139	11,157	-3.329%
2026-07-24	7.8800	8.1200	7.8000	7.9900	-4.881%	27	11,117	-5.507%
2026-07-23	8.1100	8.4500	7.9900	8.4000	+9.804%	753	11,106	-10.119%
2026-07-22	7.3500	8.4500	7.3000	7.6500	-1.290%	1,724	11,070	-1.307%
2026-07-21	7.9600	8.0500	7.5600	7.7500	-8.501%	346	10,656	-2.581%
2026-07-20	8.3000	8.6100	8.2500	8.4700	-3.421%	108	10,645	-10.862%
2026-07-17	8.8500	8.9300	8.4500	8.7700	-0.341%	2,227	10,604	-13.911%
2026-07-16	8.6000	8.9700	7.7500	8.8000	+8.508%	822	9,788	-14.205%
2026-07-15	7.6700	8.6000	7.5400	8.1100	+6.711%	374	9,770	-6.905%
2026-07-14	7.6000	7.8000	7.3000	7.6000	-3.797%	1,807	9,772	-0.658%
2026-07-13	7.9200	8.1500	7.6400	7.9000	+6.757%	375	9,430	-4.430%
2026-07-10	7.5200	7.7300	7.3000	7.4000	-1.596%	2,225	9,415	+2.027%
2026-07-09	7.4500	7.7100	7.3000	7.5200	-5.646%	868	7,547	+0.399%
2026-07-08	8.0000	8.5000	7.9000	7.9700	+7.268%	1,102	7,313	-5.270%
2026-07-07	7.0000	7.4300	7.0000	7.4300	+10.074%	5	7,506	+1.615%
2026-07-06	6.9500	7.0000	6.7500	6.7500	-13.015%	4	7,502	+11.852%
2026-06-29	8.0000	8.0000	7.7600	7.7600	+2.781%	7	7,500	-2.706%
2026-06-26	7.3500	7.9000	7.1400	7.5500	-7.134%	268	7,493	0.000%
2026-06-25	8.7000	8.7000	7.8700	8.1300	-4.912%	1,013	7,236	-7.134%
2026-06-24	7.5000	8.8300	7.2000	8.5500	+49.476%	1,143	6,623	-11.696%
2026-06-22	5.7200	5.7200	5.7200	5.7200	+13.267%	1,500	5,585	+31.993%
2026-06-17	5.1700	5.1700	4.9900	5.0500	-1.174%	6	5,284	+49.505%
2026-06-16	5.0500	5.2600	4.9000	5.1100	-2.294%	22	5,284	+47.750%
2026-06-15	5.1000	5.3500	5.0000	5.2300	-11.356%	104	5,272	+44.359%
2026-06-11	6.5000	6.5000	5.9000	5.9000	-7.087%	3	5,272	+27.966%
2026-06-10	6.3500	6.5000	6.2200	6.3500	-7.971%	24	5,271	+18.898%
2026-06-09	6.3000	6.9000	6.0000	6.9000	+25.455%	20	5,266	+9.420%
2026-06-08	5.5000	5.6500	5.5000	5.5000	+6.796%	4	5,255	+37.273%
2026-06-04	5.4900	5.4900	5.0500	5.1500	+4.462%	5	5,253	+46.602%
2026-06-02	4.9000	4.9300	4.9000	4.9300	+11.287%	22	5,254	+53.144%
2026-06-01	4.5000	4.5000	4.4300	4.4300	-14.808%	6	5,234	+70.429%
2026-05-29	5.1500	5.2000	5.1500	5.2000	-2.804%	2	5,228	+45.192%
2026-05-28	5.7600	5.7600	5.3500	5.3500	-10.235%	13	5,230	+41.121%
2026-05-19	5.9100	6.2700	5.9100	5.9600	-5.246%	414	5,219	+26.678%
2026-05-15	6.0500	6.3100	6.0500	6.2900	+15.413%	30	5,219	+20.032%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+15.957%	5	5,032	+38.532%
2026-05-13	4.5800	4.8000	4.5800	4.7000	-16.071%	8	5,040	+60.638%
2026-05-12	4.8900	5.6000	4.8900	5.6000	+12.903%	3	5,040	+34.821%
2026-05-07	4.7500	4.9600	4.7500	4.9600	-7.290%	5	5,040	+52.218%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-2.727%	1	5,040	+41.121%
2026-05-04	5.3000	5.5000	5.3000	5.5000	+8.481%	57	5,040	+37.273%
2026-05-01	5.1700	5.1700	5.0700	5.0700	-11.053%	5	4,983	+48.915%
2026-04-30	5.6500	5.7000	5.6500	5.7000	+3.636%	2	4,983	+32.456%
2026-04-27	5.6000	5.6000	5.5000	5.5000	0.000%	2	4,983	+37.273%
2026-04-23	5.6500	5.6500	5.5000	5.5000	-0.181%	2	4,982	+37.273%
2026-04-20	5.4000	5.8500	5.2500	5.5100	-0.721%	52	5,005	+37.024%
2026-04-17	5.0000	5.5500	5.0000	5.5500	-0.893%	72	4,971	+36.036%
2026-04-16	5.4000	5.6000	5.4000	5.6000	-2.609%	11	5,031	+34.821%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+4.545%	1	5,023	+31.304%
2026-04-14	5.9300	6.1000	5.5000	5.5000	-9.091%	20	5,023	+37.273%
2026-04-10	6.1000	6.1000	6.0500	6.0500	-11.420%	9	5,033	+24.793%
2026-04-08	6.7500	6.8300	6.7500	6.8300	-10.132%	11	5,028	+10.542%
2026-04-07	7.6500	7.7000	7.6000	7.6000	+4.110%	52	5,061	-0.658%
2026-04-06	7.3700	7.5000	7.3000	7.3000	-0.680%	32	5,010	+3.425%
2026-04-02	7.5000	7.5000	7.3500	7.3500	+7.771%	5	4,990	+2.721%
2026-04-01	6.8100	6.8300	6.8100	6.8200	-1.871%	10	4,990	+10.704%
2026-03-31	7.4000	7.4000	6.9500	6.9500	-13.665%	16	5,000	+8.633%
2026-03-30	8.0500	8.0500	8.0500	8.0500	-1.829%	5	5,015	-6.211%
2026-03-27	8.5000	8.5000	8.0500	8.2000	-1.561%	10	5,010	-7.927%
2026-03-26	7.4000	8.6000	7.4000	8.3300	+29.147%	105	5,009	-9.364%
2026-03-25	7.4100	7.6500	6.4500	6.4500	-20.370%	5	4,927	+17.054%
2026-03-24	6.0500	8.1000	6.0500	8.1000	-2.994%	64	4,926	-6.790%
2026-03-23	7.8000	8.3500	7.8000	8.3500	+2.328%	101	4,935	-9.581%
2026-03-20	7.3500	8.4500	7.3500	8.1600	+9.383%	16	4,926	-7.475%
2026-03-19	8.0000	8.0000	7.4200	7.4600	+14.769%	46	4,923	+1.206%
2026-03-17	6.4000	6.5000	6.3000	6.5000	-2.256%	5	4,912	+16.154%
2026-03-13	6.6000	6.6600	6.5100	6.6500	+33.000%	51	4,913	+13.534%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-13.194%	2	4,959	+51.000%
2026-03-10	5.6000	5.7600	5.6000	5.7600	-1.538%	2	4,959	+31.076%
2026-03-09	5.9000	5.9000	5.8500	5.8500	-11.364%	2	4,958	+29.060%
2026-03-03	6.8000	6.8000	6.5500	6.6000	+15.385%	3	4,957	+14.394%
2026-03-02	5.5000	6.2500	5.5000	5.7200	+4.000%	36	4,958	+31.993%
2026-02-27	5.5500	5.5500	5.3000	5.5000	-2.655%	36	4,960	+37.273%
2026-02-25	5.6500	5.6500	5.6500	5.6500	-8.576%	10	4,937	+33.628%
2026-02-24	5.9000	6.1800	5.9000	6.1800	-5.649%	25	4,937	+22.168%
2026-02-23	6.4000	7.0500	5.7600	6.5500	+4.134%	19	4,927	+15.267%
2026-02-20	5.7500	6.2900	5.7500	6.2900	+0.159%	2	4,939	+20.032%
2026-02-19	6.0000	6.2800	5.5000	6.2800	+11.150%	434	4,939	+20.223%
2026-02-18	5.5000	5.9000	5.5000	5.6500	-6.612%	81	4,816	+33.628%
2026-02-17	5.7000	6.4600	5.7000	6.0500	-3.200%	37	4,854	+24.793%
2026-02-13	6.0900	6.2500	6.0800	6.2500	+0.644%	5	4,850	+20.800%
2026-02-12	5.9900	6.4000	5.9900	6.2100	+4.370%	12	4,850	+21.578%
2026-02-11	5.5500	5.9500	5.5500	5.9500	+2.941%	52	4,852	+26.891%
2026-02-10	5.7800	5.7800	5.7800	5.7800	-1.365%	1	4,902	+30.623%
2026-02-09	5.9400	6.4700	5.7000	5.8600	-11.212%	19	4,903	+28.840%
2026-02-06	6.2500	7.1000	6.2500	6.6000	-5.983%	179	4,907	+14.394%
2026-02-05	7.2000	7.7200	5.5000	7.0200	+23.158%	1,087	4,911	+7.550%
2026-02-04	5.6100	5.9600	5.4800	5.7000	+13.095%	62	3,876	+32.456%
2026-02-03	4.9500	5.2300	4.9300	5.0400	-13.846%	25	3,867	+49.802%
2026-02-02	6.0000	6.7000	5.5000	5.8500	-2.500%	157	3,856	+29.060%
2026-01-30	4.6000	7.2000	4.6000	6.0000	+44.578%	228	3,780	+25.833%
2026-01-29	3.2000	5.7000	3.2000	4.1500	-3.488%	47	3,713	+81.928%
2026-01-28	4.4000	4.5000	3.2100	4.3000	+2.381%	249	3,703	+75.581%
2026-01-27	4.9000	4.9000	4.0000	4.2000	-1.176%	263	3,707	+79.762%
2026-01-26	4.0500	4.7500	4.0000	4.2500	+6.250%	228	3,671	+77.647%
2026-01-23	4.4200	4.4200	3.8500	4.0000	-6.977%	121	3,555	+88.750%
2026-01-22	4.7100	4.7100	4.3000	4.3000	-14.000%	82	3,554	+75.581%
2026-01-21	4.8800	5.0000	4.8800	5.0000	0.000%	33	3,587	+51.000%
2026-01-20	4.6000	5.0000	4.6000	5.0000	+2.041%	15	3,611	+51.000%
2026-01-16	5.0100	5.3800	4.9000	4.9000	+2.083%	27	3,605	+54.082%
2026-01-15	4.9800	5.5500	4.8000	4.8000	0.000%	88	3,605	+57.292%
2026-01-14	4.9300	5.0000	4.8000	4.8000	-5.697%	36	3,615	+57.292%
2026-01-13	4.8100	5.2100	4.8100	5.0900	-3.962%	12	3,615	+48.330%
2026-01-12	4.9000	5.3000	4.9000	5.3000	-4.676%	2	3,626	+42.453%
2026-01-09	5.4800	5.5800	5.4800	5.5600	-3.806%	13	3,626	+35.791%
2026-01-08	6.0900	6.0900	5.7700	5.7800	+5.861%	777	3,623	+30.623%
2026-01-07	5.5400	5.6500	5.4600	5.4600	+0.183%	556	2,880	+38.278%
2026-01-06	6.2700	6.2700	5.4500	5.4500	-9.167%	1,353	2,335	+38.532%
2026-01-05	5.6700	6.0000	5.6000	6.0000	-11.765%	25	1,163	+25.833%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+0.295%	37	1,163	+11.029%
2025-12-31	6.5000	6.7800	6.2500	6.7800	+13.000%	73	1,081	+11.357%
2025-12-30	6.7200	6.7200	6.0000	6.0000	-6.250%	7	1,081	+25.833%
2025-12-29	7.7000	7.9000	6.4000	6.4000	+3.226%	78	1,081	+17.969%
2025-12-26	6.1000	6.2200	5.8600	6.2000	+2.479%	82	1,071	+21.774%
2025-12-24	6.6500	6.6500	5.9500	6.0500	+4.310%	19	995	+24.793%
2025-12-23	5.8400	5.8400	5.7200	5.8000	-1.695%	3	995	+30.172%
2025-12-22	5.9600	6.5000	5.9000	5.9000	-5.297%	26	992	+27.966%
2025-12-19	6.6900	6.7000	6.2300	6.2300	+3.833%	23	968	+21.188%
2025-12-18	6.7300	6.7300	6.0000	6.0000	-17.241%	2	949	+25.833%
2025-12-16	6.9700	7.2600	6.8500	7.2500	+5.839%	15	947	+4.138%
2025-12-15	6.6200	6.8500	6.6200	6.8500	-7.056%	16	932	+10.219%
2025-12-12	6.6400	7.3700	6.6400	7.3700	+3.221%	10	922	+2.442%
2025-12-11	7.6500	8.2400	7.1400	7.1400	-16.295%	7	912	+5.742%
2025-12-10	8.5300	8.5300	8.5300	8.5300	+3.144%	1	911	-11.489%
2025-12-09	8.2700	8.2700	8.2700	8.2700	-10.206%	500	911	-8.706%
2025-12-04	9.2100	9.2100	9.2100	9.2100	+0.109%	1	411	-18.024%
2025-12-03	9.2000	9.2000	9.2000	9.2000	0.000%	3	411	-17.935%
2025-12-02	9.2000	9.2000	9.2000	9.2000	+2.793%	100	408	-17.935%
2025-12-01	8.9500	8.9500	8.9500	8.9500	-3.970%	1	308	-15.642%
2025-11-28	9.5600	9.5600	9.3200	9.3200	-19.307%	3	308	-18.991%
2025-11-21	11.5500	11.5500	11.5500	11.5500	+7.242%	1	307	-34.632%
2025-11-20	10.7700	10.7700	10.7700	10.7700	+9.898%	3	308	-29.898%
2025-11-12	10.5800	10.5800	9.7900	9.8000	-18.874%	67	305	-22.959%
2025-11-04	12.0800	12.0800	12.0800	12.0800	+15.048%	2	250	-37.500%
2025-10-20	11.3000	11.3000	10.0000	10.5000	-4.545%	132	251	-28.095%
2025-10-17	11.4500	11.4500	11.0000	11.0000	+1.570%	4	208	-31.364%
2025-10-16	10.4800	10.8300	10.0800	10.8300	+7.228%	32	210	-30.286%
2025-10-15	10.8500	10.8500	10.1000	10.1000	-6.912%	43	210	-25.248%
2025-10-14	10.1000	11.4800	9.7900	10.8500	-3.727%	29	188	-30.415%
2025-10-10	11.2700	11.2700	11.2700	11.2700	-2.340%	10	168	-33.008%
2025-10-09	11.5400	11.5400	11.5400	11.5400	+0.786%	1	158	-34.575%
2025-10-08	11.4700	11.7000	11.4500	11.4500	-0.348%	24	157	-34.061%
2025-10-06	11.4900	11.4900	11.4900	11.4900	-7.711%	83	133	-34.291%
2025-10-02	12.4200	12.6200	11.6800	12.4500	0.000%	50	50	-39.357%