Dark

SLV20260930P49
SLV Sep 30 2026 49.00 Put (SLV260930P00049000)
option OPRA

EOD

Sep 17, 2026

0.0600-33.333%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0600	0.0600	-33.333%	1	682	0.000%
2026-09-16	0.0800	0.1200	0.0800	0.0900	-35.714%	12	682	-33.333%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+7.692%	4	671	-57.143%
2026-09-11	0.1400	0.1400	0.1300	0.1300	-35.000%	2	671	-53.846%
2026-09-10	0.1600	0.2000	0.1600	0.2000	+81.818%	2	671	-70.000%
2026-09-09	0.1000	0.1100	0.1000	0.1100	-8.333%	2	670	-45.455%
2026-09-08	0.1500	0.1500	0.1200	0.1200	-40.000%	21	683	-50.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-4.762%	8	683	-70.000%
2026-09-02	0.2000	0.2100	0.2000	0.2100	-8.696%	3	683	-71.429%
2026-09-01	0.2300	0.2300	0.2300	0.2300	+21.053%	10	683	-73.913%
2026-08-31	0.1900	0.1900	0.1800	0.1900	-5.000%	3	679	-68.421%
2026-08-28	0.1400	0.2200	0.1400	0.2000	+17.647%	6	679	-70.000%
2026-08-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	679	-64.706%
2026-08-26	0.1700	0.1700	0.1700	0.1700	-19.048%	1	679	-64.706%
2026-08-25	0.2100	0.2100	0.2100	0.2100	-12.500%	10	680	-71.429%
2026-08-24	0.2100	0.2400	0.2100	0.2400	+14.286%	8	680	-75.000%
2026-08-21	0.2500	0.2500	0.2100	0.2100	-30.000%	15	681	-71.429%
2026-08-20	0.3100	0.3100	0.2900	0.3000	-25.000%	13	680	-80.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-20.000%	4	669	-85.000%
2026-08-18	0.4500	0.5000	0.4500	0.5000	+16.279%	12	669	-88.000%
2026-08-17	0.3800	0.4300	0.3800	0.4300	-8.511%	10	659	-86.047%
2026-08-14	0.4700	0.4800	0.4700	0.4700	-14.545%	18	658	-87.234%
2026-08-13	0.5100	0.5500	0.5100	0.5500	-5.172%	2	655	-89.091%
2026-08-12	0.5500	0.5800	0.5500	0.5800	-7.937%	12	655	-89.655%
2026-08-11	0.6400	0.6400	0.6200	0.6300	+8.621%	27	661	-90.476%
2026-08-10	0.6500	0.6500	0.5800	0.5800	-22.667%	4	638	-89.655%
2026-08-07	0.7800	0.7800	0.7500	0.7500	-29.907%	3	639	-92.000%
2026-08-06	1.0900	1.1900	1.0700	1.0700	-3.604%	6	640	-94.393%
2026-08-05	1.1400	1.1400	1.0300	1.1100	-26.974%	26	637	-94.595%
2026-08-04	1.5500	1.5500	1.5200	1.5200	-22.051%	22	647	-96.053%
2026-08-03	2.2900	2.2900	1.9500	1.9500	-2.010%	25	653	-96.923%
2026-07-31	2.2000	2.2300	1.9900	1.9900	+4.737%	24	644	-96.985%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-19.831%	31	636	-96.842%
2026-07-28	2.3400	2.3700	2.3400	2.3700	+15.049%	12	667	-97.468%
2026-07-24	2.1800	2.1800	2.0200	2.0600	-12.712%	13	656	-97.087%
2026-07-23	2.4500	2.4500	2.3600	2.3600	+31.111%	2	656	-97.458%
2026-07-22	1.7800	1.8200	1.7700	1.8000	-13.043%	69	655	-96.667%
2026-07-21	2.0900	2.1500	2.0300	2.0700	-22.761%	159	655	-97.101%
2026-07-20	2.6800	2.6800	2.6800	2.6800	-11.842%	1	659	-97.761%
2026-07-17	3.1000	3.1000	3.0400	3.0400	-1.299%	11	659	-98.026%
2026-07-16	2.8900	3.1300	2.8900	3.0800	+37.500%	15	665	-98.052%
2026-07-14	2.2400	2.2400	2.2400	2.2400	+9.268%	3	668	-97.321%
2026-07-10	2.0500	2.1000	2.0100	2.0500	+1.485%	202	665	-97.073%
2026-07-09	2.0700	2.0800	2.0000	2.0200	-29.861%	139	667	-97.030%
2026-07-08	2.5400	2.9400	2.5400	2.8800	+45.455%	77	659	-97.917%
2026-07-07	1.8900	1.9800	1.8700	1.9800	+11.864%	20	667	-96.970%
2026-07-06	1.8600	1.8800	1.7700	1.7700	-16.114%	47	663	-96.610%
2026-07-02	1.9700	2.1100	1.9700	2.1100	-4.525%	5	658	-97.156%
2026-07-01	2.3200	2.3200	2.2000	2.2100	-11.952%	46	658	-97.285%
2026-06-30	2.4400	2.5100	2.4400	2.5100	-9.058%	67	660	-97.610%
2026-06-26	2.9800	2.9800	2.7600	2.7600	-8.911%	4	661	-97.826%
2026-06-25	3.4600	3.4700	3.0300	3.0300	-18.108%	21	663	-98.020%
2026-06-24	2.8600	3.7000	2.8100	3.7000	+83.168%	37	651	-98.378%
2026-06-23	2.0400	2.0400	2.0000	2.0200	+42.254%	6	644	-97.030%
2026-06-22	1.4200	1.4200	1.4200	1.4200	+54.348%	2	641	-95.775%
2026-06-16	0.9200	0.9200	0.9200	0.9200	-39.073%	1	642	-93.478%
2026-06-12	1.5100	1.5100	1.5100	1.5100	-20.942%	1	643	-96.026%
2026-06-11	2.0900	2.0900	1.9100	1.9100	+3.243%	13	643	-96.859%
2026-06-10	1.8500	1.8500	1.8500	1.8500	+14.907%	1	643	-96.757%
2026-06-09	1.6500	1.6500	1.6100	1.6100	+109.091%	3	643	-96.273%
2026-06-01	0.7700	0.7700	0.7700	0.7700	+1.316%	1	641	-92.208%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-20.000%	1	642	-92.105%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-9.524%	1	642	-93.684%
2026-05-20	1.0500	1.0500	1.0500	1.0500	0.000%	1	642	-94.286%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-19.231%	1	642	-94.286%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-9.091%	1	642	-95.385%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-35.586%	2	642	-95.804%
2026-04-09	2.2200	2.2200	2.2200	2.2200	-9.756%	1	642	-97.297%
2026-04-08	2.3700	2.4600	2.3700	2.4600	-21.656%	2	643	-97.561%
2026-03-31	3.1400	3.1400	3.1400	3.1400	-16.711%	2	641	-98.089%
2026-03-30	3.8500	3.8500	3.7700	3.7700	-2.078%	2	642	-98.408%
2026-03-27	3.9300	3.9300	3.8500	3.8500	-5.405%	2	640	-98.442%
2026-03-26	4.0700	4.0700	4.0700	4.0700	+13.056%	100	642	-98.526%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+7.143%	10	642	-98.333%
2026-03-20	3.3600	3.3600	3.3600	3.3600	+55.556%	2	642	-98.214%
2026-03-09	2.1600	2.1600	2.1600	2.1600	-37.391%	2	640	-97.222%
2026-03-03	3.3800	3.4500	3.3800	3.4500	+18.151%	3	640	-98.261%
2026-02-24	3.2000	3.2000	2.9200	2.9200	+12.741%	12	640	-97.945%
2026-02-20	2.5900	2.5900	2.5900	2.5900	-19.063%	22	641	-97.683%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+56.863%	1	631	-98.125%
2026-02-03	2.0400	2.0400	2.0400	2.0400	-25.547%	2	631	-97.059%
2026-02-02	2.7800	2.7800	2.7400	2.7400	+13.223%	20	631	-97.810%
2026-01-30	2.3000	2.4200	2.3000	2.4200	+116.071%	2	626	-97.521%
2026-01-27	1.1200	1.1200	1.1200	1.1200	-4.274%	1	625	-94.643%
2026-01-26	1.1700	1.1700	1.1700	1.1700	-37.766%	1	624	-94.872%
2026-01-16	1.8800	1.8800	1.8800	1.8800	-33.096%	10	619	-96.809%
2025-12-19	2.8100	2.8100	2.8100	2.8100	-19.484%	3	619	-97.865%
2025-12-11	3.4500	3.5600	3.4500	3.4900	-40.847%	50	619	-98.281%
2025-11-28	5.9000	5.9000	5.9000	5.9000	-17.483%	1	615	-98.983%
2025-11-14	7.1500	7.1500	7.1500	7.1500	-26.289%	15	616	-99.161%
2025-10-27	9.7500	9.7500	9.7000	9.7000	+32.877%	660	890	-99.381%
2025-10-23	7.3000	7.3000	7.3000	7.3000	-22.258%	1	890	-99.178%
2025-10-21	9.3900	9.3900	9.3900	9.3900	+39.111%	150	890	-99.361%
2025-10-16	7.3000	7.3000	6.6500	6.7500	0.000%	814	740	-99.111%