Dark

SLV20260930P46
SLV Sep 30 2026 46.00 Put (SLV260930P00046000)
option OPRA

EOD

Sep 17, 2026

0.0200-60.000%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0200	0.0100	0.0200	-60.000%	18	267	0.000%
2026-09-15	0.0700	0.0700	0.0500	0.0500	-16.667%	18	270	-60.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	+20.000%	1	266	-66.667%
2026-09-11	0.0700	0.0700	0.0400	0.0500	-44.444%	34	266	-60.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+50.000%	8	264	-77.778%
2026-09-09	0.0600	0.0600	0.0600	0.0600	-40.000%	9	264	-66.667%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	266	-80.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	+10.000%	1	266	-81.818%
2026-09-01	0.1600	0.1600	0.1000	0.1000	0.000%	4	265	-80.000%
2026-08-31	0.0800	0.1000	0.0800	0.1000	-9.091%	6	267	-80.000%
2026-08-24	0.1100	0.1100	0.1100	0.1100	-15.385%	1	267	-81.818%
2026-08-21	0.1300	0.1300	0.1200	0.1300	-18.750%	11	268	-84.615%
2026-08-20	0.1600	0.1600	0.1600	0.1600	-20.000%	1	267	-87.500%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-23.077%	2	266	-90.000%
2026-08-18	0.2500	0.2600	0.2500	0.2600	+23.810%	5	265	-92.308%
2026-08-17	0.2100	0.2100	0.2100	0.2100	-22.222%	1	261	-90.476%
2026-08-14	0.2600	0.2700	0.2600	0.2700	-6.897%	4	261	-92.593%
2026-08-13	0.2700	0.2900	0.2700	0.2900	-3.333%	6	263	-93.103%
2026-08-12	0.3200	0.3200	0.3000	0.3000	-11.765%	4	259	-93.333%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-17.073%	1	259	-94.118%
2026-08-07	0.4300	0.4500	0.4100	0.4100	-33.871%	15	260	-95.122%
2026-08-06	0.6000	0.6200	0.6000	0.6200	+3.333%	3	261	-96.774%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-31.034%	2	263	-96.667%
2026-08-04	0.9100	0.9200	0.8700	0.8700	-26.271%	14	263	-97.701%
2026-08-03	1.2600	1.2600	1.1800	1.1800	+1.724%	4	258	-98.305%
2026-07-31	1.2200	1.2300	1.1600	1.1600	+8.411%	5	258	-98.276%
2026-07-30	1.1300	1.1400	1.0300	1.0700	-21.898%	45	257	-98.131%
2026-07-28	1.3500	1.4000	1.3400	1.3700	+16.102%	30	256	-98.540%
2026-07-27	1.1900	1.2300	1.1800	1.1800	-11.940%	36	257	-98.305%
2026-07-24	1.3400	1.3400	1.3400	1.3400	-6.944%	1	262	-98.507%
2026-07-23	1.4400	1.4400	1.4400	1.4400	+25.217%	1	263	-98.611%
2026-07-22	1.0700	1.1500	1.0700	1.1500	-9.449%	13	263	-98.261%
2026-07-21	1.4200	1.4400	1.2500	1.2700	-26.163%	46	291	-98.425%
2026-07-20	1.6700	1.7300	1.6500	1.7200	-12.690%	137	252	-98.837%
2026-07-17	2.0200	2.0200	1.9700	1.9700	-1.500%	2	264	-98.985%
2026-07-16	2.0000	2.0000	2.0000	2.0000	+27.389%	1	263	-99.000%
2026-07-15	1.4200	1.5700	1.4200	1.5700	+15.441%	2	263	-98.726%
2026-07-14	1.2600	1.3800	1.2600	1.3600	-16.049%	21	266	-98.529%
2026-07-13	1.5000	1.6200	1.5000	1.6200	+23.664%	7	270	-98.765%
2026-07-09	1.2700	1.3100	1.2600	1.3100	-24.277%	102	263	-98.473%
2026-07-08	1.9600	1.9600	1.7100	1.7300	+40.650%	125	264	-98.844%
2026-07-07	1.2100	1.2300	1.2000	1.2300	+6.957%	7	261	-98.374%
2026-07-06	1.1900	1.2000	1.1400	1.1500	-15.441%	183	261	-98.261%
2026-07-02	1.2400	1.3800	1.2400	1.3600	-10.526%	83	259	-98.529%
2026-07-01	1.5000	1.5400	1.4800	1.5200	-24.000%	70	259	-98.684%
2026-06-29	2.0100	2.0500	1.9700	2.0000	-5.213%	44	258	-99.000%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-13.525%	1	263	-99.052%
2026-06-24	1.7900	2.4400	1.7900	2.4400	+146.465%	3	263	-99.180%
2026-06-12	0.9900	0.9900	0.9900	0.9900	-29.286%	1	261	-97.980%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+14.754%	1	261	-98.571%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+20.792%	1	260	-98.361%
2026-06-09	1.0700	1.0700	1.0100	1.0100	+87.037%	7	261	-98.020%
2026-06-01	0.5400	0.5400	0.5400	0.5400	+14.894%	1	261	-96.296%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-37.333%	1	262	-95.745%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+8.696%	1	261	-97.333%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-27.368%	1	261	-97.101%
2026-05-19	0.9400	0.9500	0.9400	0.9500	+53.226%	6	261	-97.895%
2026-05-14	0.6200	0.6200	0.6200	0.6200	-36.082%	2	261	-96.774%
2026-04-28	0.9700	0.9700	0.9700	0.9700	-60.408%	50	259	-97.938%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-2.000%	4	326	-99.184%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+11.111%	100	326	-99.200%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-14.773%	1	229	-99.111%
2026-03-23	2.6400	2.6400	2.6400	2.6400	+1.538%	9	228	-99.242%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+17.117%	2	228	-99.231%
2026-03-19	2.2200	2.2200	2.2200	2.2200	+15.625%	1	228	-99.099%
2026-02-20	1.9200	1.9200	1.9200	1.9200	+3.784%	24	228	-98.958%
2026-02-17	1.8500	1.8500	1.8500	1.8500	-21.610%	1	204	-98.919%
2026-02-06	2.4000	2.4200	2.3600	2.3600	-5.600%	125	204	-99.153%
2026-02-05	2.2500	2.5000	2.2500	2.5000	+38.889%	64	259	-99.200%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-10.000%	25	249	-98.889%
2026-02-02	1.9500	2.0700	1.9500	2.0000	+10.497%	60	249	-99.000%
2026-01-30	1.4000	2.1500	1.4000	1.8100	+77.451%	12	245	-98.895%
2026-01-29	1.0200	1.0200	1.0200	1.0200	+17.241%	10	245	-98.039%
2026-01-28	0.8700	0.8700	0.8700	0.8700	-5.435%	6	245	-97.701%
2026-01-27	0.9200	0.9200	0.9200	0.9200	-3.158%	1	247	-97.826%
2026-01-26	0.9400	0.9500	0.9400	0.9500	+20.253%	30	247	-97.895%
2026-01-23	0.8200	0.8200	0.7900	0.7900	-26.168%	3	255	-97.468%
2026-01-21	1.0400	1.0700	1.0400	1.0700	+1.905%	26	255	-98.131%
2026-01-20	1.0500	1.1100	1.0500	1.0500	-24.460%	18	255	-98.095%
2026-01-16	1.3900	1.3900	1.3900	1.3900	-10.323%	14	259	-98.561%
2026-01-05	1.5500	1.5500	1.5500	1.5500	-25.837%	10	259	-98.710%
2025-12-31	1.8500	2.1300	1.8500	2.0900	+20.809%	19	234	-99.043%
2025-12-30	1.7300	1.7300	1.7300	1.7300	-8.466%	11	234	-98.844%
2025-12-26	1.8500	1.8900	1.8500	1.8900	-17.467%	4	224	-98.942%
2025-12-16	2.3100	2.3500	2.2500	2.2900	-10.547%	13	223	-99.127%
2025-12-12	2.3400	2.6300	2.3400	2.5600	+7.563%	29	214	-99.219%
2025-12-11	2.5900	2.5900	2.3200	2.3800	-27.217%	70	186	-99.160%
2025-12-08	3.2700	3.2700	3.2700	3.2700	-18.250%	3	120	-99.388%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-27.405%	1	120	-99.500%
2025-11-21	5.5000	5.5100	5.5000	5.5100	+2.037%	6	121	-99.637%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-6.087%	1	119	-99.630%
2025-11-07	5.7500	5.7500	5.7500	5.7500	-6.504%	50	118	-99.652%
2025-11-06	6.1200	6.1500	6.1200	6.1500	-7.796%	36	69	-99.675%
2025-10-22	6.6700	6.6700	6.6700	6.6700	+0.301%	50	83	-99.700%
2025-10-17	6.6500	6.6500	6.6500	6.6500	-0.150%	1	33	-99.699%
2025-10-07	6.6600	6.6600	6.6600	6.6600	0.000%	32	32	-99.700%