Dark

SLV20260930P40
SLV Sep 30 2026 40.00 Put (SLV260930P00040000)
option OPRA

EOD

Sep 16, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,975	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	+50.000%	2	3,975	-33.333%
2026-09-11	0.0200	0.0400	0.0200	0.0200	0.000%	72	3,975	0.000%
2026-09-10	0.0400	0.0400	0.0200	0.0200	0.000%	10	3,975	0.000%
2026-09-08	0.0300	0.0300	0.0200	0.0200	0.000%	22	3,975	0.000%
2026-09-04	0.0400	0.0400	0.0200	0.0200	-33.333%	16	3,973	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,973	-33.333%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-50.000%	4	3,973	-33.333%
2026-09-01	0.0400	0.0600	0.0400	0.0600	+50.000%	1,250	3,973	-66.667%
2026-08-28	0.0200	0.0400	0.0200	0.0400	+100.000%	18	3,297	-50.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	0.000%	129	3,303	0.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	-60.000%	3	3,389	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,392	-60.000%
2026-08-21	0.0600	0.0600	0.0500	0.0600	0.000%	11	3,392	-66.667%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-14.286%	7	3,394	-66.667%
2026-08-18	0.0700	0.0700	0.0700	0.0700	-22.222%	1	3,393	-71.429%
2026-08-14	0.1000	0.1000	0.0900	0.0900	-10.000%	2	3,392	-77.778%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,394	-80.000%
2026-08-12	0.1200	0.1200	0.1000	0.1000	-9.091%	25	3,393	-80.000%
2026-08-11	0.1300	0.1300	0.1100	0.1100	-8.333%	3	3,371	-81.818%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-7.692%	20	3,370	-83.333%
2026-08-07	0.1500	0.1500	0.1300	0.1300	-18.750%	3	3,370	-84.615%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-42.857%	2	3,370	-87.500%
2026-08-04	0.2900	0.2900	0.2800	0.2800	-24.324%	4	3,369	-92.857%
2026-08-03	0.3900	0.3900	0.3700	0.3700	-7.500%	9	3,370	-94.595%
2026-07-31	0.4100	0.4100	0.4000	0.4000	+8.108%	11	3,362	-95.000%
2026-07-30	0.3800	0.3800	0.3700	0.3700	-21.277%	10	3,352	-94.595%
2026-07-29	0.4800	0.5100	0.4400	0.4700	-7.843%	163	3,345	-95.745%
2026-07-28	0.4800	0.5100	0.4800	0.5100	+34.211%	21	3,332	-96.078%
2026-07-27	0.4000	0.4000	0.3800	0.3800	-15.556%	5	3,313	-94.737%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+9.756%	14	3,312	-95.556%
2026-07-22	0.4000	0.4100	0.3800	0.4100	-14.583%	7	3,326	-95.122%
2026-07-21	0.4800	0.4800	0.4500	0.4800	-26.154%	66	3,322	-95.833%
2026-07-20	0.6500	0.6500	0.6200	0.6500	-8.451%	16	3,258	-96.923%
2026-07-17	0.7600	0.7600	0.7000	0.7100	-4.054%	5	3,261	-97.183%
2026-07-16	0.7300	0.7400	0.6300	0.7400	+27.586%	14	3,261	-97.297%
2026-07-15	0.5600	0.5800	0.5600	0.5800	+5.455%	2	3,261	-96.552%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+19.565%	3	3,260	-96.364%
2026-07-10	0.5100	0.5100	0.4600	0.4600	-9.804%	65	3,260	-95.652%
2026-07-09	0.4900	0.5100	0.4600	0.5100	-21.538%	100	3,200	-96.078%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+54.762%	6	3,170	-96.923%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-20.755%	1	3,164	-95.238%
2026-07-02	0.5000	0.5300	0.5000	0.5300	-11.667%	6	3,160	-96.226%
2026-07-01	0.6400	0.6400	0.6000	0.6000	-7.692%	11	3,160	-96.667%
2026-06-30	0.6700	0.6700	0.6500	0.6500	-25.287%	17	3,156	-96.923%
2026-06-29	0.8400	0.8700	0.8400	0.8700	+6.098%	2	3,153	-97.701%
2026-06-26	0.8000	0.8200	0.7600	0.8200	-6.818%	5	3,153	-97.561%
2026-06-25	0.9300	0.9300	0.8800	0.8800	-12.000%	36	3,149	-97.727%
2026-06-24	0.7800	1.1000	0.7600	1.0000	+66.667%	17	3,124	-98.000%
2026-06-23	0.5500	0.6000	0.5500	0.6000	+62.162%	2,225	3,123	-96.667%
2026-06-18	0.3400	0.3700	0.3400	0.3700	+42.308%	12	946	-94.595%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-40.909%	1	946	-92.308%
2026-06-12	0.4400	0.4400	0.4400	0.4400	-4.348%	1	947	-95.455%
2026-06-10	0.4600	0.4600	0.4600	0.4600	+2.222%	3	947	-95.652%
2026-06-09	0.4800	0.4800	0.4500	0.4500	+36.364%	6	952	-95.556%
2026-06-05	0.2600	0.3300	0.2600	0.3300	+65.000%	134	948	-93.939%
2026-06-03	0.2000	0.2000	0.1900	0.2000	-20.000%	100	1,102	-90.000%
2026-05-27	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,102	-92.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-13.793%	10	1,104	-92.000%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-21.622%	1	1,104	-93.103%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,103	-94.595%
2026-05-19	0.4600	0.4600	0.4500	0.4500	+4.651%	26	1,102	-95.556%
2026-05-15	0.4300	0.4300	0.4300	0.4300	+34.375%	1	1,102	-95.349%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+3.226%	5	1,077	-93.750%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-3.125%	41	1,077	-93.548%
2026-05-08	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,037	-93.750%
2026-05-06	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,037	-93.548%
2026-05-04	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,037	-94.118%
2026-04-30	0.3900	0.3900	0.3900	0.3900	-11.364%	5	1,036	-94.872%
2026-04-28	0.4400	0.4400	0.4400	0.4400	+10.000%	11	1,033	-95.455%
2026-04-27	0.4200	0.4200	0.4000	0.4000	-20.000%	17	1,044	-95.000%
2026-04-21	0.3900	0.5000	0.3900	0.5000	+6.383%	9	1,049	-96.000%
2026-04-16	0.4700	0.4800	0.4700	0.4700	-12.963%	11	1,049	-95.745%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-22.857%	3	1,049	-96.296%
2026-04-13	0.6700	0.7000	0.6700	0.7000	-7.895%	5	1,046	-97.143%
2026-04-09	0.7600	0.7600	0.7600	0.7600	-36.667%	1	1,043	-97.368%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+2.564%	2	1,042	-98.333%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-27.778%	1	1,044	-98.291%
2026-03-27	1.5800	1.6200	1.5400	1.6200	+8.000%	64	1,044	-98.765%
2026-03-26	1.4500	1.5000	1.4200	1.5000	+28.205%	7	1,045	-98.667%
2026-03-25	1.2000	1.2000	1.1700	1.1700	-13.971%	11	1,045	-98.291%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-5.556%	2	1,036	-98.529%
2026-03-23	1.4400	1.4400	1.4400	1.4400	+7.463%	1	1,038	-98.611%
2026-03-20	1.3300	1.3400	1.3300	1.3400	+22.936%	2	1,038	-98.507%
2026-03-19	1.2700	1.2700	1.0900	1.0900	+36.250%	2	1,037	-98.165%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-6.977%	20	1,038	-97.500%
2026-03-10	0.8200	0.8600	0.8200	0.8600	+1.176%	2	1,027	-97.674%
2026-03-09	0.9200	0.9200	0.8500	0.8500	-15.000%	4	1,028	-97.647%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-24.242%	1	1,026	-98.000%
2026-03-03	1.1800	1.4200	1.1800	1.3200	+40.426%	3	1,025	-98.485%
2026-02-26	1.0800	1.0800	0.9400	0.9400	-4.082%	6	1,026	-97.872%
2026-02-25	0.9800	0.9800	0.9800	0.9800	-24.031%	1	1,023	-97.959%
2026-02-24	1.4300	1.4300	1.2900	1.2900	-7.857%	2	1,023	-98.450%
2026-02-23	1.2500	1.6800	1.2500	1.4000	+29.630%	226	1,023	-98.571%
2026-02-20	0.9900	1.0800	0.9900	1.0800	+18.681%	101	1,067	-98.148%
2026-02-17	0.9100	0.9100	0.9100	0.9100	+26.389%	6	1,066	-97.802%
2026-02-13	0.7000	0.7200	0.7000	0.7200	-24.211%	6	1,064	-97.222%
2026-02-12	0.7600	0.9500	0.7300	0.9500	+11.765%	58	1,064	-97.895%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-20.561%	1	1,118	-97.647%
2026-02-09	0.9800	1.0700	0.9800	1.0700	-14.400%	103	1,117	-98.131%
2026-02-06	1.2600	1.3100	1.2500	1.2500	-8.759%	9	1,058	-98.400%
2026-02-05	1.2500	1.5100	1.2500	1.3700	+71.250%	22	1,058	-98.540%
2026-02-03	0.7500	0.8000	0.7500	0.8000	-15.789%	12	1,047	-97.500%
2026-02-02	1.0100	1.0500	0.9500	0.9500	-13.636%	57	1,035	-97.895%
2026-01-30	0.7400	1.2000	0.7400	1.1000	+86.441%	77	1,028	-98.182%
2026-01-29	0.6300	0.6300	0.5700	0.5900	+7.273%	111	1,030	-96.610%
2026-01-28	0.4900	0.5500	0.4900	0.5500	+5.769%	8	930	-96.364%
2026-01-27	0.5200	0.5200	0.5200	0.5200	-8.772%	1	931	-96.154%
2026-01-26	0.5800	0.5800	0.5700	0.5700	+29.545%	3	932	-96.491%
2026-01-23	0.4400	0.4500	0.4400	0.4400	-10.204%	137	929	-95.455%
2026-01-22	0.4900	0.4900	0.4900	0.4900	-28.986%	1	937	-95.918%
2026-01-16	0.6900	0.6900	0.6900	0.6900	+18.966%	1	935	-97.101%
2026-01-12	0.6400	0.6400	0.5800	0.5800	-13.433%	139	935	-96.552%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-4.286%	2	811	-97.015%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-5.405%	1	809	-97.143%
2026-01-05	0.7000	0.7400	0.7000	0.7400	-15.909%	30	807	-97.297%
2026-01-02	0.8600	0.8800	0.8600	0.8800	+6.024%	2	807	-97.727%
2025-12-30	0.8400	0.8500	0.8300	0.8300	-11.702%	113	807	-97.590%
2025-12-29	1.0200	1.1000	0.9300	0.9400	-6.000%	127	694	-97.872%
2025-12-26	0.8900	1.0000	0.8900	1.0000	+16.279%	117	617	-98.000%
2025-12-23	0.8600	0.8600	0.8600	0.8600	-6.522%	1	574	-97.674%
2025-12-18	0.9200	0.9200	0.9200	0.9200	-6.122%	3	574	-97.826%
2025-12-16	0.9800	0.9800	0.9800	0.9800	-1.010%	1	574	-97.959%
2025-12-15	1.0000	1.0000	0.9900	0.9900	-8.333%	11	573	-97.980%
2025-12-12	1.0600	1.0800	1.0600	1.0800	+10.204%	15	582	-98.148%
2025-12-11	1.0900	1.0900	0.9800	0.9800	-20.968%	27	576	-97.959%
2025-12-10	1.2500	1.2500	1.2200	1.2400	0.000%	15	565	-98.387%
2025-12-09	1.3200	1.3200	1.2400	1.2400	-6.061%	5	563	-98.387%
2025-12-05	1.4200	1.4200	1.3100	1.3200	-5.714%	3	560	-98.485%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-12.500%	496	559	-98.571%
2025-12-03	1.6000	1.6000	1.6000	1.6000	-12.088%	1	77	-98.750%
2025-12-02	1.8200	1.8200	1.8200	1.8200	-24.793%	1	78	-98.901%
2025-11-19	2.2400	2.4200	2.2400	2.4200	+19.212%	8	77	-99.174%
2025-11-12	2.0400	2.1200	2.0300	2.0300	-10.965%	4	70	-99.015%
2025-11-10	2.2800	2.2800	2.2800	2.2800	-23.232%	1	71	-99.123%
2025-11-04	2.9700	2.9700	2.9700	2.9700	-8.896%	50	71	-99.327%
2025-10-28	3.4100	3.4100	3.2600	3.2600	-2.102%	14	71	-99.387%
2025-10-22	3.3300	3.3300	3.3300	3.3300	+24.254%	50	68	-99.399%
2025-10-20	3.0000	3.0000	2.6800	2.6800	-11.551%	8	24	-99.254%
2025-10-17	2.7600	3.4000	2.7600	3.0300	+12.639%	53	19	-99.340%
2025-10-15	2.6900	2.6900	2.6900	2.6900	-11.513%	20	33	-99.257%
2025-10-10	3.0400	3.0400	3.0400	3.0400	+4.828%	2	19	-99.342%
2025-10-08	2.9000	2.9000	2.9000	2.9000	-6.452%	2	19	-99.310%
2025-10-07	2.8800	3.1000	2.8800	3.1000	+7.266%	5	19	-99.355%
2025-10-06	2.8900	2.8900	2.8900	2.8900	-15.743%	10	14	-99.308%
2025-10-02	3.4300	3.4300	3.4300	3.4300	+12.459%	3	4	-99.417%
2025-10-01	3.0700	3.0700	3.0500	3.0500	0.000%	2	0	-99.344%