Dark

SLV20260930P45
SLV Sep 30 2026 45.00 Put (SLV260930P00045000)
option OPRA

EOD

Sep 16, 2026

0.0300-25.000%(-0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	36	5,317	0.000%
2026-09-14	0.0900	0.0900	0.0400	0.0400	+33.333%	17	5,317	-25.000%
2026-09-11	0.0700	0.0700	0.0300	0.0300	-57.143%	42	5,319	0.000%
2026-09-10	0.0500	0.0800	0.0500	0.0700	+40.000%	16	5,323	-57.143%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-28.571%	2	5,324	-40.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	26	5,322	-57.143%
2026-09-03	0.0700	0.0700	0.0700	0.0700	-30.000%	2	5,322	-57.143%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,320	-70.000%
2026-09-01	0.0600	0.1000	0.0600	0.1000	+42.857%	5	5,322	-70.000%
2026-08-31	0.0600	0.0800	0.0500	0.0700	+16.667%	11	5,321	-57.143%
2026-08-28	0.0700	0.0800	0.0600	0.0600	-14.286%	17	5,331	-50.000%
2026-08-27	0.0900	0.0900	0.0600	0.0700	-12.500%	4	5,348	-57.143%
2026-08-25	0.0900	0.1000	0.0800	0.0800	-11.111%	32	5,349	-62.500%
2026-08-24	0.1000	0.1000	0.0900	0.0900	-18.182%	6	5,354	-66.667%
2026-08-21	0.1200	0.1200	0.1100	0.1100	-21.429%	12	5,354	-72.727%
2026-08-20	0.1400	0.1600	0.1400	0.1400	-12.500%	12	5,366	-78.571%
2026-08-19	0.1700	0.1700	0.1500	0.1600	-23.810%	28	5,372	-81.250%
2026-08-18	0.1900	0.2100	0.1900	0.2100	+10.526%	6	5,392	-85.714%
2026-08-17	0.2000	0.2000	0.1900	0.1900	0.000%	4	5,389	-84.211%
2026-08-14	0.2000	0.2000	0.1900	0.1900	-13.636%	6	5,389	-84.211%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-18.519%	1	5,392	-86.364%
2026-08-12	0.2200	0.2700	0.2200	0.2700	+3.846%	12	5,393	-88.889%
2026-08-11	0.2600	0.3000	0.2600	0.2600	+4.000%	18	5,382	-88.462%
2026-08-10	0.2700	0.2800	0.2500	0.2500	-28.571%	24	5,380	-88.000%
2026-08-07	0.3600	0.3600	0.3500	0.3500	-30.000%	12	5,393	-91.429%
2026-08-06	0.4900	0.5000	0.4600	0.5000	-1.961%	6	5,394	-94.000%
2026-08-05	0.5400	0.5500	0.4700	0.5100	-29.167%	1,609	5,394	-94.118%
2026-08-04	0.7800	0.7800	0.6900	0.7200	-23.404%	15	5,775	-95.833%
2026-08-03	1.1500	1.1500	0.9400	0.9400	-3.093%	18	5,770	-96.809%
2026-07-31	1.1000	1.1000	0.9700	0.9700	+12.791%	27	5,755	-96.907%
2026-07-30	0.9000	0.9100	0.8600	0.8600	-23.214%	16	5,767	-96.512%
2026-07-29	1.2300	1.2300	1.1200	1.1200	-0.885%	10	5,759	-97.321%
2026-07-28	1.2100	1.2300	1.1200	1.1300	+11.881%	26	5,749	-97.345%
2026-07-27	1.0100	1.0500	1.0100	1.0100	-9.821%	15	5,740	-97.030%
2026-07-24	1.1700	1.1700	1.0700	1.1200	-8.197%	79	5,735	-97.321%
2026-07-23	1.2900	1.2900	1.2200	1.2200	+37.079%	61	5,758	-97.541%
2026-07-22	0.9900	1.0500	0.8900	0.8900	-17.593%	29	5,758	-96.629%
2026-07-21	1.2000	1.2000	1.0700	1.0800	-28.477%	56	5,758	-97.222%
2026-07-20	1.4500	1.5100	1.4200	1.5100	-7.362%	94	5,742	-98.013%
2026-07-17	1.8500	1.8500	1.6300	1.6300	-9.444%	17	5,700	-98.160%
2026-07-16	1.6800	1.8000	1.5400	1.8000	+48.760%	77	5,711	-98.333%
2026-07-15	1.1800	1.2100	1.1800	1.2100	+2.542%	3	5,682	-97.521%
2026-07-14	1.1100	1.1800	1.0600	1.1800	-9.924%	66	5,685	-97.458%
2026-07-13	1.3000	1.3800	1.2600	1.3100	+22.430%	115	5,701	-97.710%
2026-07-10	1.0700	1.0900	1.0600	1.0700	-0.926%	7	5,691	-97.196%
2026-07-09	1.1400	1.1500	1.0600	1.0800	-23.944%	97	5,702	-97.222%
2026-07-08	1.3800	1.7100	1.3800	1.4200	+16.393%	69	5,690	-97.887%
2026-07-07	1.0500	1.2200	1.0000	1.2200	+20.792%	9	5,632	-97.541%
2026-07-06	0.9700	1.0100	0.9700	1.0100	-14.407%	6	5,629	-97.030%
2026-07-02	1.1000	1.1800	1.0500	1.1800	-9.231%	176	5,632	-97.458%
2026-07-01	1.2700	1.3000	1.2700	1.3000	-7.143%	12	5,632	-97.692%
2026-06-30	1.5500	1.5500	1.3500	1.4000	-19.075%	98	5,633	-97.857%
2026-06-29	1.7500	1.8100	1.7300	1.7300	+4.217%	97	5,641	-98.266%
2026-06-26	1.7800	1.7800	1.6200	1.6600	-11.230%	12	5,633	-98.193%
2026-06-25	2.0400	2.0400	1.8000	1.8700	-13.825%	33	5,624	-98.396%
2026-06-24	1.7000	2.2000	1.5600	2.1700	+92.035%	185	5,627	-98.618%
2026-06-23	1.2300	1.2300	1.1300	1.1300	+46.753%	38	5,590	-97.345%
2026-06-18	0.7900	0.7900	0.7700	0.7700	+50.980%	3	5,553	-96.104%
2026-06-15	0.5800	0.5800	0.5100	0.5100	-40.698%	2	5,553	-94.118%
2026-06-12	0.8600	0.8600	0.8600	0.8600	-29.508%	1	5,553	-96.512%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-3.937%	1	5,553	-97.541%
2026-06-10	1.0400	1.2700	1.0400	1.2700	+27.000%	18	5,553	-97.638%
2026-06-09	0.8700	1.0100	0.8700	1.0000	+47.059%	9	5,549	-97.000%
2026-06-08	0.6200	0.6800	0.6200	0.6800	-2.857%	6	5,548	-95.588%
2026-06-05	0.6300	0.7000	0.6300	0.7000	+66.667%	18	5,548	-95.714%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+2.439%	1	5,562	-92.857%
2026-06-03	0.4000	0.4100	0.4000	0.4100	+5.128%	5	5,561	-92.683%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-13.333%	2	5,561	-92.308%
2026-06-01	0.4600	0.4600	0.4500	0.4500	-19.643%	31	5,560	-93.333%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+12.000%	10	5,566	-94.643%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-19.355%	1,574	5,566	-94.000%
2026-05-21	0.6200	0.6200	0.6200	0.6200	+3.333%	1	4,192	-95.161%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-23.077%	1	4,192	-95.000%
2026-05-19	0.8500	0.8500	0.7800	0.7800	-4.878%	35	4,193	-96.154%
2026-05-15	0.8200	0.8200	0.8200	0.8200	+43.860%	1	4,193	-96.341%
2026-05-12	0.5700	0.5700	0.5700	0.5700	0.000%	1	4,186	-94.737%
2026-05-11	0.5900	0.5900	0.5700	0.5700	-24.000%	3	4,186	-94.737%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-12.791%	1	4,184	-96.000%
2026-04-29	0.8600	0.8600	0.8600	0.8600	+7.500%	5	4,183	-96.512%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-1.235%	6	4,178	-96.250%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+8.000%	2	4,184	-96.296%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,182	-96.000%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-12.088%	1	4,181	-96.250%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-5.208%	6	4,181	-96.703%
2026-04-15	0.9600	0.9600	0.9600	0.9600	-4.000%	1	4,181	-96.875%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-37.500%	1	4,181	-97.000%
2026-04-08	1.5100	1.6000	1.5100	1.6000	-28.571%	77	4,181	-98.125%
2026-04-02	2.2100	2.2400	2.2100	2.2400	0.000%	66	4,148	-98.661%
2026-03-31	2.2400	2.2400	2.2400	2.2400	-17.343%	1	4,148	-98.661%
2026-03-27	2.7700	2.7700	2.6600	2.7100	+17.826%	17	4,147	-98.893%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+7.477%	2	4,147	-98.696%
2026-03-20	2.1400	2.1400	2.1400	2.1400	+0.943%	10	4,145	-98.598%
2026-03-19	2.3700	2.3700	2.1200	2.1200	+50.355%	6	4,145	-98.585%
2026-03-18	1.4100	1.4100	1.4100	1.4100	-17.544%	2	4,147	-97.872%
2026-03-04	1.7100	1.7100	1.7100	1.7100	-10.000%	1	4,352	-98.246%
2026-03-03	1.8800	1.9000	1.8800	1.9000	+18.012%	11	4,353	-98.421%
2026-02-26	1.7700	1.7700	1.6100	1.6100	-24.413%	29	4,364	-98.137%
2026-02-24	2.2400	2.2400	2.1300	2.1300	-18.391%	23	4,350	-98.592%
2026-02-23	1.9400	2.6100	1.9400	2.6100	+34.536%	42	4,360	-98.851%
2026-02-20	1.7300	1.9400	1.7300	1.9400	+19.018%	25	4,343	-98.454%
2026-02-17	1.7300	1.7300	1.6300	1.6300	-8.427%	6	4,341	-98.160%
2026-02-12	1.6300	1.7800	1.6300	1.7800	+20.270%	3	4,342	-98.315%
2026-02-11	1.4800	1.4800	1.4800	1.4800	-20.000%	1	4,339	-97.973%
2026-02-09	1.7600	1.8500	1.7600	1.8500	-15.138%	4	4,339	-98.378%
2026-02-06	2.3300	2.3300	2.1300	2.1800	-6.034%	65	4,340	-98.624%
2026-02-05	2.1900	2.6000	2.1900	2.3200	+33.333%	3,422	4,381	-98.707%
2026-02-03	1.4300	1.7400	1.4300	1.7400	+10.828%	37	1,892	-98.276%
2026-02-02	1.8200	1.8600	1.5700	1.5700	-3.086%	70	1,863	-98.089%
2026-01-30	1.3200	2.2800	1.2900	1.6200	+76.087%	389	1,846	-98.148%
2026-01-29	0.9200	0.9200	0.9200	0.9200	+12.195%	1	2,015	-96.739%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+7.895%	1	2,015	-96.341%
2026-01-26	0.7800	0.8400	0.7600	0.7600	+2.703%	30	2,014	-96.053%
2026-01-23	0.7500	0.7500	0.7300	0.7400	-2.632%	38	2,035	-95.946%
2026-01-22	0.7900	0.7900	0.7600	0.7600	-20.833%	71	2,000	-96.053%
2026-01-20	0.9500	1.0100	0.9400	0.9600	-25.581%	96	1,945	-96.875%
2026-01-16	1.1900	1.2900	1.1900	1.2900	+9.322%	6	1,885	-97.674%
2026-01-15	1.1800	1.1800	1.1800	1.1800	+2.609%	2	1,885	-97.458%
2026-01-14	1.1500	1.1500	1.1500	1.1500	+8.491%	10	1,885	-97.391%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-23.188%	10	1,895	-97.170%
2026-01-08	1.4400	1.4400	1.3800	1.3800	+6.977%	267	1,885	-97.826%
2026-01-06	1.2800	1.3100	1.2700	1.2900	-5.839%	61	1,652	-97.674%
2026-01-05	1.3300	1.3700	1.3300	1.3700	-16.970%	203	1,433	-97.810%
2026-01-02	1.6700	1.6700	1.6100	1.6500	-11.765%	3	1,433	-98.182%
2025-12-31	1.6600	1.8700	1.6300	1.8700	+22.222%	51	1,431	-98.396%
2025-12-30	1.5700	1.5700	1.5200	1.5300	-11.561%	41	1,431	-98.039%
2025-12-29	1.9700	1.9700	1.7300	1.7300	+0.581%	12	1,399	-98.266%
2025-12-26	1.7200	1.7200	1.7200	1.7200	-1.149%	7	1,393	-98.256%
2025-12-24	1.6500	1.7400	1.6500	1.7400	+5.455%	4	1,389	-98.276%
2025-12-23	1.6400	1.6600	1.6400	1.6500	-13.158%	8	1,389	-98.182%
2025-12-18	1.8600	1.9000	1.8600	1.9000	+3.825%	14	1,384	-98.421%
2025-12-17	1.8300	1.8300	1.8300	1.8300	-10.732%	5	1,380	-98.361%
2025-12-16	2.0200	2.0500	2.0200	2.0500	+0.490%	3	1,380	-98.537%
2025-12-15	2.1000	2.1000	2.0100	2.0400	-12.821%	5	1,378	-98.529%
2025-12-12	2.3400	2.3400	2.3400	2.3400	+9.346%	2	1,379	-98.718%
2025-12-11	2.1500	2.1700	2.1300	2.1400	-25.175%	87	1,377	-98.598%
2025-12-05	2.9600	2.9600	2.8600	2.8600	-8.333%	4	1,340	-98.951%
2025-12-04	3.0500	3.2000	3.0500	3.1200	-13.812%	7	1,336	-99.038%
2025-12-01	3.6300	3.6300	3.5700	3.6200	-24.583%	6	1,334	-99.171%
2025-11-24	4.8800	4.8800	4.8000	4.8000	+0.209%	7	1,336	-99.375%
2025-11-18	4.7900	4.7900	4.7900	4.7900	+14.048%	1	1,335	-99.374%
2025-11-12	4.2500	4.3500	4.2000	4.2000	-7.692%	5	1,338	-99.286%
2025-11-10	4.7000	4.7000	4.5500	4.5500	-10.784%	11	1,337	-99.341%
2025-11-07	5.1000	5.1000	5.1000	5.1000	-11.304%	78	1,346	-99.412%
2025-11-04	5.7500	5.7500	5.7000	5.7500	+6.481%	1,293	1,281	-99.478%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-2.174%	1	12	-99.444%
2025-10-30	5.5200	5.5200	5.5200	5.5200	-9.951%	1	11	-99.457%
2025-10-28	6.4100	6.4100	6.1300	6.1300	+12.271%	14	11	-99.511%
2025-10-23	5.4600	5.4600	5.4600	5.4600	-8.081%	1	8	-99.451%
2025-10-21	5.9400	5.9400	5.9400	5.9400	+25.316%	1	8	-99.495%
2025-10-16	4.5000	4.7400	4.5000	4.7400	-15.658%	6	7	-99.367%
2025-10-08	5.6200	5.6200	5.6200	5.6200	0.000%	1	1	-99.466%