Dark

SLV20260930P42
SLV Sep 30 2026 42.00 Put (SLV260930P00042000)
option OPRA

EOD

Sep 14, 2026

0.0700+250.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0700	0.0700	0.0700	0.0700	+250.000%	2	2,455	0.000%
2026-09-11	0.0500	0.0500	0.0100	0.0200	-33.333%	48	2,455	+250.000%
2026-09-10	0.0600	0.0600	0.0300	0.0300	0.000%	10	2,455	+133.333%
2026-09-04	0.0600	0.0700	0.0300	0.0300	-40.000%	16	2,455	+133.333%
2026-09-01	0.0600	0.0600	0.0500	0.0500	-16.667%	1,251	2,455	+40.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	+20.000%	8	1,206	+16.667%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-37.500%	4	1,206	+40.000%
2026-08-20	0.0800	0.0800	0.0800	0.0800	-11.111%	20	1,216	-12.500%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-18.182%	35	1,226	-22.222%
2026-08-13	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,246	-36.364%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,246	-53.333%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,246	-53.333%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-30.000%	2	1,246	-50.000%
2026-08-07	0.1700	0.2000	0.1700	0.2000	-28.571%	19	1,244	-65.000%
2026-08-06	0.2800	0.2800	0.2800	0.2800	-55.556%	1	1,245	-75.000%
2026-08-03	0.6300	0.6300	0.6300	0.6300	+5.000%	1	1,246	-88.889%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+17.647%	5	1,246	-88.333%
2026-07-30	0.5100	0.5100	0.5100	0.5100	-31.081%	5	1,244	-86.275%
2026-07-28	0.7000	0.7400	0.7000	0.7400	+32.143%	11	1,244	-90.541%
2026-07-27	0.5600	0.5600	0.5600	0.5600	-17.647%	1	1,245	-87.500%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,244	-89.706%
2026-07-23	0.7300	0.7300	0.7300	0.7300	+32.727%	1	1,245	-90.411%
2026-07-22	0.5600	0.5600	0.5500	0.5500	-16.667%	5	1,244	-87.273%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-25.843%	1	1,240	-89.394%
2026-07-20	0.8900	0.8900	0.8900	0.8900	-14.423%	1	1,240	-92.135%
2026-07-17	1.0400	1.0400	1.0400	1.0400	+6.122%	1	1,240	-93.269%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+15.294%	1	1,240	-92.857%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+23.188%	1	1,240	-91.765%
2026-07-14	0.6900	0.6900	0.6900	0.6900	-11.538%	1	1,240	-89.855%
2026-07-13	0.7900	0.7900	0.7500	0.7800	+23.810%	22	1,241	-91.026%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-7.353%	1	1,226	-88.889%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-30.612%	1	1,226	-89.706%
2026-07-08	0.9000	0.9800	0.9000	0.9800	+48.485%	39	1,226	-92.857%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+4.762%	1	1,189	-89.394%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-7.353%	1	1,189	-88.889%
2026-07-02	0.6800	0.6800	0.6800	0.6800	-17.073%	1	1,189	-89.706%
2026-07-01	0.8000	0.8200	0.8000	0.8200	-28.070%	67	1,189	-91.463%
2026-06-29	1.1400	1.1400	1.1400	1.1400	-13.636%	20	1,124	-93.860%
2026-06-25	1.3200	1.3200	1.3200	1.3200	-10.204%	2	1,106	-94.697%
2026-06-24	1.5600	1.5600	1.4700	1.4700	+98.649%	5	1,104	-95.238%
2026-06-23	0.7200	0.7400	0.7200	0.7400	-5.128%	2	1,103	-90.541%
2026-06-11	0.7800	0.7800	0.7800	0.7800	+20.000%	2	1,102	-91.026%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+103.125%	1	1,102	-89.231%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-23.810%	1	1,103	-78.125%
2026-05-01	0.4600	0.4600	0.4200	0.4200	-16.000%	2	1,105	-83.333%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-21.875%	1	1,105	-86.000%
2026-04-23	0.6400	0.6400	0.6400	0.6400	-4.478%	1	1,104	-89.063%
2026-04-15	0.6700	0.6700	0.6700	0.6700	-58.642%	1	1,105	-89.552%
2026-03-23	1.6200	1.6200	1.6200	1.6200	+51.402%	8	1,105	-95.679%
2026-03-09	1.0700	1.0700	1.0700	1.0700	-15.748%	1	1,131	-93.458%
2026-03-05	1.2700	1.2700	1.2700	1.2700	-6.618%	1	1,131	-94.488%
2026-03-04	1.3600	1.3600	1.3600	1.3600	-5.556%	8	1,131	-94.853%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+10.769%	1	1,123	-95.139%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-34.343%	1	1,122	-94.615%
2026-02-23	1.9800	1.9800	1.9800	1.9800	+98.000%	1	1,122	-96.465%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-18.699%	3	1,123	-93.000%
2026-02-10	1.2300	1.2300	1.2300	1.2300	-1.600%	1	1,123	-94.309%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-17.763%	1	1,123	-94.400%
2026-02-05	1.5200	1.5200	1.5200	1.5200	+24.590%	1	1,123	-95.395%
2026-02-02	1.1600	1.2200	1.1600	1.2200	+7.018%	4	1,123	-94.262%
2026-01-30	0.9500	1.2600	0.9500	1.1400	+80.952%	11	1,123	-93.860%
2026-01-27	0.6300	0.6300	0.6300	0.6300	0.000%	1	1,122	-88.889%
2026-01-22	0.6300	0.6300	0.6300	0.6300	-16.000%	3	1,122	-88.889%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+2.740%	1	1,122	-90.667%
2026-01-12	0.7300	0.7300	0.7300	0.7300	-23.158%	1	1,122	-90.411%
2026-01-08	0.9500	0.9500	0.9500	0.9500	+6.742%	15	1,122	-92.632%
2026-01-06	0.8600	0.8900	0.8600	0.8900	-6.316%	2	1,107	-92.135%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-11.215%	1	1,106	-92.632%
2025-12-22	1.0700	1.0700	1.0700	1.0700	-15.079%	1	1,106	-93.458%
2025-12-16	1.2600	1.2600	1.2600	1.2600	-22.699%	3	1,106	-94.444%
2025-12-10	1.6200	1.6600	1.6200	1.6300	-17.259%	33	1,106	-95.706%
2025-12-05	1.9700	1.9700	1.9700	1.9700	-10.860%	1	1,089	-96.447%
2025-12-03	2.2100	2.2100	2.2100	2.2100	-8.678%	1	1,089	-96.833%
2025-12-02	2.4200	2.4200	2.4200	2.4200	-1.626%	1	1,090	-97.107%
2025-12-01	2.4600	2.4600	2.4600	2.4600	-6.818%	4	1,089	-97.154%
2025-11-28	2.7200	2.7200	2.6400	2.6400	-12.292%	2	1,085	-97.348%
2025-11-19	3.0100	3.0100	3.0100	3.0100	-5.938%	10	1,084	-97.674%
2025-11-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,094	-97.813%
2025-11-14	3.2000	3.2000	3.2000	3.2000	+13.475%	10	1,095	-97.813%
2025-11-13	2.7500	2.8200	2.7500	2.8200	-2.083%	11	1,086	-97.518%
2025-11-12	2.8800	2.8800	2.8800	2.8800	-6.189%	1	1,065	-97.569%
2025-11-11	3.0900	3.0900	3.0700	3.0700	-15.890%	13	1,065	-97.720%
2025-11-06	3.7900	3.8000	3.6500	3.6500	-14.520%	1,121	1,065	-98.082%
2025-10-27	4.2800	4.2800	4.2700	4.2700	+1.667%	3	3	-98.361%
2025-10-07	4.2000	4.2000	4.2000	4.2000	+4.738%	2	3	-98.333%
2025-10-03	4.0100	4.0100	4.0100	4.0100	-15.222%	1	1	-98.254%
2025-10-02	4.7300	4.7300	4.7300	4.7300	0.000%	1	1	-98.520%