Dark

SLV20260930P47
SLV Sep 30 2026 47.00 Put (SLV260930P00047000)
option OPRA

EOD

Sep 16, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	-28.571%	1	600	0.000%
2026-09-14	0.0800	0.0800	0.0700	0.0700	-22.222%	18	600	-28.571%
2026-09-11	0.0700	0.0900	0.0600	0.0900	-10.000%	3	587	-44.444%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+42.857%	9	588	-50.000%
2026-09-09	0.0700	0.0800	0.0500	0.0700	-12.500%	26	584	-28.571%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-27.273%	3	587	-37.500%
2026-09-04	0.1100	0.1100	0.1100	0.1100	+10.000%	18	590	-54.545%
2026-09-03	0.1100	0.1100	0.1000	0.1000	-33.333%	11	590	-50.000%
2026-09-01	0.1400	0.1500	0.1400	0.1500	+25.000%	6	591	-66.667%
2026-08-31	0.1400	0.1400	0.0900	0.1200	-7.692%	4	589	-58.333%
2026-08-28	0.0900	0.1400	0.0900	0.1300	+18.182%	7	590	-61.538%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-15.385%	1	590	-54.545%
2026-08-25	0.1200	0.1300	0.1200	0.1300	0.000%	7	591	-61.538%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-23.529%	1	592	-61.538%
2026-08-21	0.1700	0.1700	0.1700	0.1700	-15.000%	1	592	-70.588%
2026-08-20	0.2100	0.2100	0.1900	0.2000	-25.926%	8	592	-75.000%
2026-08-17	0.2800	0.2800	0.2700	0.2700	-25.000%	2	595	-81.481%
2026-08-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	593	-86.111%
2026-08-12	0.3700	0.3700	0.3600	0.3600	-10.000%	2	593	-86.111%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	592	-87.500%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-29.091%	1	591	-87.179%
2026-08-07	0.5400	0.5500	0.5100	0.5500	-27.632%	67	592	-90.909%
2026-08-06	0.7200	0.7600	0.7200	0.7600	+5.556%	3	598	-93.421%
2026-08-05	0.7600	0.7800	0.7200	0.7200	-30.097%	19	596	-93.056%
2026-08-04	1.0400	1.0800	1.0300	1.0300	-23.704%	59	588	-95.146%
2026-08-03	1.6200	1.6200	1.3500	1.3500	-12.338%	2	562	-96.296%
2026-07-31	1.6200	1.6200	1.5200	1.5400	+12.409%	21	562	-96.753%
2026-07-30	1.3700	1.3700	1.3700	1.3700	-20.809%	1	572	-96.350%
2026-07-29	1.7300	1.7300	1.7300	1.7300	+2.367%	25	571	-97.110%
2026-07-28	1.6600	1.7000	1.5900	1.6900	+18.182%	105	546	-97.041%
2026-07-27	1.4700	1.4900	1.4200	1.4300	-5.298%	22	537	-96.503%
2026-07-24	1.5100	1.5100	1.5100	1.5100	-11.176%	9	539	-96.689%
2026-07-23	1.8300	1.8300	1.7000	1.7000	+32.813%	14	532	-97.059%
2026-07-22	1.2700	1.3200	1.2600	1.2800	-16.883%	84	538	-96.094%
2026-07-21	1.5400	1.5400	1.5400	1.5400	-23.383%	1	547	-96.753%
2026-07-20	2.0100	2.0500	1.9700	2.0100	-12.609%	56	547	-97.512%
2026-07-17	2.3700	2.3700	2.3000	2.3000	-0.862%	3	550	-97.826%
2026-07-16	2.3400	2.3400	2.2300	2.3200	+16.583%	96	547	-97.845%
2026-07-15	2.0700	2.0700	1.9900	1.9900	+25.949%	3	545	-97.487%
2026-07-14	1.5500	1.5800	1.5500	1.5800	-10.734%	11	545	-96.835%
2026-07-13	1.7700	1.7700	1.7700	1.7700	+19.595%	1	535	-97.175%
2026-07-10	1.4800	1.4800	1.4800	1.4800	+0.680%	1	535	-96.622%
2026-07-09	1.5500	1.5500	1.4600	1.4700	-24.615%	101	534	-96.599%
2026-07-08	2.1400	2.1400	1.9500	1.9500	+13.372%	241	534	-97.436%
2026-07-07	1.4200	1.7200	1.4000	1.7200	+27.407%	107	481	-97.093%
2026-07-06	1.3500	1.3900	1.3400	1.3500	-11.765%	34	455	-96.296%
2026-07-02	1.4600	1.5500	1.4400	1.5300	-11.047%	195	461	-96.732%
2026-07-01	1.7100	1.7600	1.7000	1.7200	-11.795%	62	461	-97.093%
2026-06-30	1.9000	1.9600	1.9000	1.9500	-12.556%	48	458	-97.436%
2026-06-29	2.4200	2.4200	2.2300	2.2300	-21.479%	11	461	-97.758%
2026-06-24	2.8600	2.8600	2.8400	2.8400	+181.188%	2	453	-98.239%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-12.174%	1	450	-95.050%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-28.125%	1	450	-95.652%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+24.031%	1	450	-96.875%
2026-06-10	1.2900	1.2900	1.2900	1.2900	+9.322%	1	450	-96.124%
2026-06-09	1.2200	1.2200	1.1800	1.1800	+26.882%	3	451	-95.763%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+60.345%	8	452	-94.624%
2026-06-01	0.5800	0.5800	0.5800	0.5800	+3.571%	1	452	-91.379%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-48.148%	1	453	-91.071%
2026-05-19	1.1500	1.1500	1.0500	1.0800	+4.854%	34	452	-95.370%
2026-05-15	1.0500	1.0500	1.0300	1.0300	+41.096%	3	452	-95.146%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+7.353%	1	436	-93.151%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-29.897%	1	436	-92.647%
2026-05-05	0.9700	0.9700	0.9700	0.9700	+19.753%	1	436	-94.845%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-19.000%	1	437	-93.827%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-6.542%	1	437	-95.000%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+10.309%	20	416	-95.327%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-23.016%	2	416	-94.845%
2026-04-14	1.2600	1.2700	1.2600	1.2600	-21.739%	647	417	-96.032%
2026-04-09	1.6100	1.6100	1.6100	1.6100	-39.245%	1	649	-96.894%
2026-04-02	2.6200	2.6500	2.6200	2.6500	+0.760%	2	646	-98.113%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+3.543%	2	646	-98.099%
2026-03-19	2.5400	2.5400	2.5400	2.5400	+9.483%	3	648	-98.031%
2026-03-05	2.2800	2.3200	2.2700	2.3200	-13.433%	4	653	-97.845%
2026-02-06	2.6800	2.6800	2.6800	2.6800	-12.131%	10	653	-98.134%
2026-02-05	3.0000	3.0900	2.5000	3.0500	+44.550%	112	658	-98.361%
2026-02-02	2.3000	2.3000	2.1100	2.1100	+3.941%	90	725	-97.630%
2026-01-30	1.4000	2.8700	1.4000	2.0300	+97.087%	34	735	-97.537%
2026-01-28	1.0400	1.0400	1.0300	1.0300	+6.186%	20	737	-95.146%
2026-01-27	0.9700	0.9700	0.9700	0.9700	+11.494%	2	722	-94.845%
2026-01-23	0.8700	0.8700	0.8700	0.8700	-8.421%	20	724	-94.253%
2026-01-22	1.0200	1.0200	0.9500	0.9500	-20.833%	3	724	-94.737%
2026-01-20	1.2100	1.2300	1.2000	1.2000	-9.774%	16	724	-95.833%
2026-01-15	1.3300	1.3300	1.3300	1.3300	-2.920%	1	718	-96.241%
2026-01-14	1.3700	1.3700	1.3700	1.3700	+2.239%	25	718	-96.350%
2026-01-13	1.3000	1.3400	1.3000	1.3400	-1.471%	6	693	-96.269%
2026-01-12	1.3600	1.3600	1.3600	1.3600	-26.486%	6	690	-96.324%
2026-01-07	1.8500	1.8500	1.8500	1.8500	+13.497%	5	685	-97.297%
2026-01-06	1.6300	1.6300	1.6300	1.6300	-15.544%	2	685	-96.933%
2025-12-30	1.9400	1.9400	1.9300	1.9300	-10.233%	27	683	-97.409%
2025-12-26	2.1700	2.1700	2.1500	2.1500	-6.522%	2	684	-97.674%
2025-12-19	2.3000	2.3300	2.2700	2.3000	-6.883%	9	684	-97.826%
2025-12-18	2.4100	2.5100	2.3900	2.4700	+4.219%	21	675	-97.976%
2025-12-17	2.3700	2.3800	2.3400	2.3700	-7.422%	52	661	-97.890%
2025-12-16	2.5500	2.5600	2.5300	2.5600	-11.724%	5	613	-98.047%
2025-12-12	2.6600	2.9000	2.6400	2.9000	-13.433%	35	608	-98.276%
2025-12-10	3.3500	3.3500	3.3500	3.3500	-16.250%	1	574	-98.507%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-3.846%	1	575	-98.750%
2025-12-03	4.1600	4.1600	4.1600	4.1600	-3.704%	1	574	-98.798%
2025-12-01	4.3200	4.3200	4.3200	4.3200	-25.517%	1	574	-98.843%
2025-11-24	6.0000	6.0000	5.8000	5.8000	-3.010%	554	574	-99.138%
2025-11-19	5.9800	5.9800	5.9800	5.9800	-0.333%	1	20	-99.164%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+0.503%	18	20	-99.167%
2025-11-17	5.9700	5.9700	5.9700	5.9700	0.000%	1	3	-99.162%
2025-11-14	5.9700	5.9700	5.9700	5.9700	+13.714%	1	3	-99.162%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-11.765%	2	2	-99.048%
2025-11-10	5.9500	5.9500	5.9500	5.9500	+2.234%	1	1	-99.160%
2025-10-16	5.8200	5.8200	5.8200	5.8200	-8.634%	1	2	-99.141%
2025-10-13	6.3700	6.3700	6.3700	6.3700	0.000%	1	1	-99.215%