Dark

SLV20260930P50
SLV Sep 30 2026 50.00 Put (SLV260930P00050000)
option OPRA

EOD

Sep 17, 2026

0.0500-68.750%(-0.1100)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.0900	0.0500	0.0500	-68.750%	365	6,863	0.000%
2026-09-16	0.1100	0.1600	0.1000	0.1600	+23.077%	39	6,802	-68.750%
2026-09-15	0.1600	0.1700	0.1200	0.1300	-23.529%	48	6,783	-61.538%
2026-09-14	0.2300	0.2300	0.1600	0.1700	+6.250%	20	6,785	-70.588%
2026-09-11	0.1500	0.1800	0.1500	0.1600	-46.667%	251	6,783	-68.750%
2026-09-10	0.2300	0.3000	0.2100	0.3000	+114.286%	3,845	6,788	-83.333%
2026-09-09	0.1300	0.1400	0.1300	0.1400	-17.647%	319	3,418	-64.286%
2026-09-08	0.1700	0.1700	0.1400	0.1700	-19.048%	62	3,374	-70.588%
2026-09-04	0.2200	0.2300	0.2000	0.2100	+5.000%	75	3,381	-76.190%
2026-09-03	0.1900	0.2000	0.1700	0.2000	-25.926%	86	3,381	-75.000%
2026-09-02	0.3000	0.3000	0.2500	0.2700	-25.000%	60	3,422	-81.481%
2026-09-01	0.3000	0.3800	0.2700	0.3600	+63.636%	624	3,420	-86.111%
2026-08-31	0.1900	0.2200	0.1900	0.2200	-15.385%	8	2,864	-77.273%
2026-08-28	0.1700	0.3000	0.1600	0.2600	+36.842%	31	2,871	-80.769%
2026-08-27	0.2200	0.2200	0.1800	0.1900	-20.833%	36	2,911	-73.684%
2026-08-26	0.3100	0.3100	0.2100	0.2400	0.000%	756	2,924	-79.167%
2026-08-25	0.2600	0.2800	0.2400	0.2400	0.000%	31	2,406	-79.167%
2026-08-24	0.2500	0.2600	0.2400	0.2400	-7.692%	19	2,387	-79.167%
2026-08-21	0.2900	0.3100	0.2600	0.2600	-27.778%	66	2,382	-80.769%
2026-08-20	0.3500	0.3800	0.3300	0.3600	-20.000%	114	2,392	-86.111%
2026-08-19	0.5000	0.5300	0.4500	0.4500	-27.419%	31	2,381	-88.889%
2026-08-18	0.5400	0.6600	0.5400	0.6200	+21.569%	89	2,378	-91.935%
2026-08-17	0.5500	0.5500	0.4700	0.5100	-16.393%	139	2,339	-90.196%
2026-08-14	0.5700	0.6100	0.5500	0.6100	-15.278%	14	2,362	-91.803%
2026-08-13	0.6500	0.7300	0.6500	0.7200	+5.882%	10	2,362	-93.056%
2026-08-12	0.6600	0.7200	0.6300	0.6800	-12.821%	53	2,361	-92.647%
2026-08-11	0.7400	0.8000	0.7200	0.7800	+8.333%	150	2,372	-93.590%
2026-08-10	0.8500	0.8800	0.7000	0.7200	-21.739%	121	2,319	-93.056%
2026-08-07	0.9400	1.0100	0.9200	0.9200	-31.343%	153	2,349	-94.565%
2026-08-06	1.3400	1.4600	1.3100	1.3400	+1.515%	15	2,395	-96.269%
2026-08-05	1.2400	1.3600	1.2400	1.3200	-28.261%	194	2,399	-96.212%
2026-08-04	2.1300	2.1300	1.7800	1.8400	-22.363%	182	2,397	-97.283%
2026-08-03	2.8100	2.8100	2.3500	2.3700	+0.424%	36	2,338	-97.890%
2026-07-31	2.6100	2.6400	2.3600	2.3600	+4.889%	55	2,332	-97.881%
2026-07-30	2.2700	2.2800	2.2200	2.2500	-4.255%	98	2,359	-97.778%
2026-07-29	2.3500	2.3500	2.3500	2.3500	-14.545%	1	2,279	-97.872%
2026-07-28	2.9200	2.9200	2.6800	2.7500	+16.525%	18	2,279	-98.182%
2026-07-27	2.3700	2.3700	2.2800	2.3600	-8.527%	10	2,292	-97.881%
2026-07-24	2.6100	2.6100	2.3600	2.5800	-10.417%	102	2,291	-98.062%
2026-07-23	2.7500	2.8800	2.7500	2.8800	+35.211%	12	2,280	-98.264%
2026-07-22	2.1400	2.1400	1.9600	2.1300	-12.346%	206	2,278	-97.653%
2026-07-21	2.6000	2.6400	2.4300	2.4300	-25.000%	25	2,276	-97.942%
2026-07-20	3.1200	3.2500	3.0800	3.2400	-7.955%	28	2,279	-98.457%
2026-07-17	3.9200	3.9200	3.4900	3.5200	-8.571%	34	2,284	-98.580%
2026-07-16	3.5000	3.8500	3.3500	3.8500	+38.989%	101	2,286	-98.701%
2026-07-15	2.7700	3.2000	2.7700	2.7700	+6.950%	53	2,274	-98.195%
2026-07-14	2.4500	2.5900	2.4500	2.5900	-11.604%	16	2,273	-98.069%
2026-07-13	2.6600	3.0500	2.6600	2.9300	+23.109%	52	2,271	-98.294%
2026-07-10	2.4500	2.4500	2.3500	2.3800	-4.032%	6	2,230	-97.899%
2026-07-09	2.3700	2.4800	2.2900	2.4800	-16.498%	186	2,231	-97.984%
2026-07-08	2.9100	3.4100	2.9100	2.9700	+18.800%	33	2,228	-98.316%
2026-07-07	2.1000	2.5000	2.1000	2.5000	+25.000%	49	2,243	-98.000%
2026-07-06	2.0900	2.1600	2.0000	2.0000	-17.012%	108	2,213	-97.500%
2026-07-02	2.2500	2.5000	2.1600	2.4100	-12.364%	47	2,204	-97.925%
2026-07-01	2.8000	2.8000	2.5000	2.7500	-2.135%	19	2,204	-98.182%
2026-06-30	3.0300	3.0300	2.6800	2.8100	-14.848%	94	2,201	-98.221%
2026-06-29	3.3300	3.4000	3.3000	3.3000	+3.448%	11	2,203	-98.485%
2026-06-26	3.5500	3.5500	3.1400	3.1900	-6.725%	9	2,200	-98.433%
2026-06-25	3.4200	3.4200	3.4200	3.4200	-12.308%	6	2,199	-98.538%
2026-06-24	3.2900	4.3500	3.0400	3.9000	+66.667%	340	2,193	-98.718%
2026-06-23	2.3600	2.5000	2.2300	2.3400	+41.818%	78	2,340	-97.863%
2026-06-22	1.5400	1.6500	1.4900	1.6500	+3.125%	8	2,333	-96.970%
2026-06-18	1.5100	1.6000	1.5100	1.6000	+3.896%	6	2,319	-96.875%
2026-06-17	1.3300	1.5400	1.3300	1.5400	+41.284%	11	2,319	-96.753%
2026-06-15	1.1300	1.1300	1.0900	1.0900	-36.628%	5	2,319	-95.413%
2026-06-12	1.8500	1.8500	1.7200	1.7200	-14.000%	5	2,319	-97.093%
2026-06-11	2.3900	2.3900	1.8900	2.0000	-8.676%	9	2,319	-97.500%
2026-06-10	2.1100	2.1900	2.1100	2.1900	+14.063%	10	2,316	-97.717%
2026-06-09	1.5000	2.0200	1.5000	1.9200	+36.170%	505	2,307	-97.396%
2026-06-08	1.2700	1.4100	1.2700	1.4100	-1.399%	17	2,316	-96.454%
2026-06-05	1.1900	1.4500	1.1900	1.4300	+83.333%	56	2,315	-96.503%
2026-06-04	0.8300	0.8300	0.7800	0.7800	-12.360%	13	2,317	-93.590%
2026-06-03	0.8800	0.9100	0.8800	0.8900	+17.105%	12	2,309	-94.382%
2026-06-02	0.7600	0.7600	0.7600	0.7600	-18.280%	1	2,313	-93.421%
2026-06-01	0.9300	0.9300	0.9300	0.9300	+6.897%	30	2,312	-94.624%
2026-05-29	0.8700	0.8700	0.8700	0.8700	-2.247%	5	2,312	-94.253%
2026-05-28	0.9000	0.9000	0.8900	0.8900	-14.423%	102	2,307	-94.382%
2026-05-27	1.0200	1.0400	1.0200	1.0400	+8.333%	30	2,209	-95.192%
2026-05-26	0.9700	0.9700	0.9600	0.9600	-12.727%	2	2,179	-94.792%
2026-05-22	1.0900	1.1000	1.0900	1.1000	0.000%	11	2,179	-95.455%
2026-05-21	1.1800	1.1800	1.1000	1.1000	-5.983%	22	2,168	-95.455%
2026-05-20	1.3800	1.3800	1.1700	1.1700	-23.529%	205	2,168	-95.726%
2026-05-19	1.6000	1.6000	1.5300	1.5300	+6.250%	137	2,026	-96.732%
2026-05-15	1.4900	1.4900	1.3800	1.4400	+46.939%	71	2,026	-96.528%
2026-05-13	0.9900	0.9900	0.9700	0.9800	-5.769%	7	1,901	-94.898%
2026-05-12	1.0400	1.0400	1.0400	1.0400	+7.216%	4	1,901	-95.192%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-9.346%	4	1,901	-94.845%
2026-05-08	1.0600	1.0700	1.0600	1.0700	+9.184%	22	1,898	-95.327%
2026-05-07	1.0000	1.0000	0.9800	0.9800	-10.909%	3	1,890	-94.898%
2026-05-06	1.1600	1.1600	1.1000	1.1000	-22.535%	143	1,891	-95.455%
2026-05-05	1.3800	1.4200	1.3600	1.4200	+19.328%	16	1,751	-96.479%
2026-05-01	1.1900	1.1900	1.1900	1.1900	-25.625%	3	1,753	-95.798%
2026-04-29	1.5900	1.6000	1.5800	1.6000	-0.621%	31	1,762	-96.875%
2026-04-28	1.6400	1.6400	1.6100	1.6100	-2.424%	3	1,753	-96.894%
2026-04-23	1.6300	1.6500	1.6100	1.6500	+16.197%	6	1,751	-96.970%
2026-04-22	1.4100	1.4200	1.4100	1.4200	-14.970%	3	1,754	-96.479%
2026-04-21	1.3100	1.6700	1.3100	1.6700	+18.440%	6	1,749	-97.006%
2026-04-20	1.4100	1.4100	1.4100	1.4100	+6.818%	30	1,749	-96.454%
2026-04-17	1.3200	1.3200	1.3200	1.3200	-16.981%	1	1,749	-96.212%
2026-04-16	1.5800	1.5900	1.5800	1.5900	-3.049%	4	1,749	-96.855%
2026-04-15	1.6400	1.6400	1.6400	1.6400	-26.457%	1	1,751	-96.951%
2026-04-10	2.1600	2.2300	2.1600	2.2300	-0.889%	9	1,751	-97.758%
2026-04-09	2.5600	2.5600	2.2000	2.2500	-13.127%	103	1,758	-97.778%
2026-04-08	2.5200	2.5900	2.4500	2.5900	-17.778%	21	1,759	-98.069%
2026-04-06	3.1700	3.1700	3.1500	3.1500	-5.970%	8	1,757	-98.413%
2026-04-02	3.3200	3.3500	3.3200	3.3500	+12.416%	60	1,815	-98.507%
2026-04-01	2.9800	2.9800	2.9800	2.9800	-26.238%	1	1,815	-98.322%
2026-03-30	4.0400	4.0400	4.0400	4.0400	+0.248%	4	1,816	-98.762%
2026-03-27	4.0300	4.0300	4.0300	4.0300	-8.824%	2	1,816	-98.759%
2026-03-26	3.9300	4.4200	3.9300	4.4200	+33.939%	102	1,814	-98.869%
2026-03-25	3.3500	3.3500	3.2800	3.3000	-15.167%	9	1,816	-98.485%
2026-03-24	3.8900	3.8900	3.8900	3.8900	0.000%	2	1,820	-98.715%
2026-03-23	3.7400	3.8900	3.5800	3.8900	+3.183%	80	1,820	-98.715%
2026-03-20	2.9900	3.8500	2.9900	3.7700	+31.818%	58	1,825	-98.674%
2026-03-19	4.0500	4.0500	2.8600	2.8600	+21.186%	408	1,770	-98.252%
2026-03-12	2.3000	2.3800	2.2900	2.3600	+6.787%	18	1,913	-97.881%
2026-03-10	2.0700	2.2200	2.0500	2.2100	-0.450%	53	1,918	-97.738%
2026-03-09	2.5300	2.5300	2.2100	2.2200	-12.941%	565	1,949	-97.748%
2026-03-06	2.5500	2.5500	2.5500	2.5500	-13.851%	3	2,231	-98.039%
2026-03-05	2.9600	2.9600	2.9600	2.9600	+4.225%	1	2,234	-98.311%
2026-03-04	2.8500	2.9600	2.8400	2.8400	-6.885%	20	2,233	-98.239%
2026-03-03	3.4500	3.8500	2.9200	3.0500	+10.909%	204	2,214	-98.361%
2026-03-02	2.4800	2.7500	2.4800	2.7500	+13.169%	51	2,175	-98.182%
2026-02-27	2.5000	2.5800	2.4300	2.4300	-7.252%	332	2,224	-97.942%
2026-02-26	2.6200	2.6200	2.6200	2.6200	+1.158%	2	2,251	-98.092%
2026-02-25	2.8400	2.8400	2.4900	2.5900	-18.809%	58	2,304	-98.069%
2026-02-24	3.1900	3.1900	3.1900	3.1900	-18.622%	4	2,304	-98.433%
2026-02-23	3.4000	3.9200	3.3000	3.9200	+34.247%	180	2,308	-98.724%
2026-02-20	2.6300	3.1500	2.6300	2.9200	+9.774%	89	2,452	-98.288%
2026-02-18	2.4700	2.6600	2.4700	2.6600	-6.667%	14	2,431	-98.120%
2026-02-17	2.9900	2.9900	2.7900	2.8500	+19.748%	374	2,417	-98.246%
2026-02-13	2.6600	2.6600	2.2800	2.3800	-20.930%	204	2,356	-97.899%
2026-02-12	2.4100	3.3000	2.3400	3.0100	+27.004%	28	2,356	-98.339%
2026-02-11	2.4900	2.5500	2.3700	2.3700	-13.187%	146	2,340	-97.890%
2026-02-10	2.8400	2.8800	2.7300	2.7300	-7.770%	3	2,269	-98.168%
2026-02-09	2.9600	3.0300	2.8600	2.9600	-16.147%	91	2,269	-98.311%
2026-02-06	3.6800	3.7500	3.4500	3.5300	-9.487%	324	2,273	-98.584%
2026-02-05	3.5000	4.0400	3.3200	3.9000	+60.494%	1,071	2,059	-98.718%
2026-02-04	2.4300	2.5600	2.4300	2.4300	-3.187%	21	1,397	-97.942%
2026-02-03	2.2400	2.5100	2.2400	2.5100	-16.054%	176	1,406	-98.008%
2026-02-02	2.8200	3.0500	2.8200	2.9900	+10.741%	57	1,293	-98.328%
2026-01-30	1.7200	3.5700	1.7000	2.7000	+86.207%	706	1,294	-98.148%
2026-01-29	1.2600	1.5700	1.2600	1.4500	+9.848%	248	1,409	-96.552%
2026-01-28	1.2700	1.3200	1.2500	1.3200	+1.538%	112	1,492	-96.212%
2026-01-27	1.4200	1.4200	1.2700	1.3000	+7.438%	13	1,472	-96.154%
2026-01-26	1.1500	1.4500	1.1500	1.2100	+1.681%	224	1,471	-95.868%
2026-01-23	1.2200	1.2200	1.1500	1.1900	-9.848%	197	1,283	-95.798%
2026-01-22	1.3200	1.3200	1.3200	1.3200	-21.429%	154	1,251	-96.212%
2026-01-21	1.6800	1.6800	1.6800	1.6800	+2.439%	25	1,097	-97.024%
2026-01-20	1.5600	1.6400	1.5600	1.6400	-14.136%	102	1,109	-96.951%
2026-01-16	1.9500	2.0700	1.9100	1.9100	+9.143%	170	1,144	-97.382%
2026-01-15	1.9900	1.9900	1.6900	1.7500	0.000%	180	1,144	-97.143%
2026-01-14	1.8600	1.8800	1.7500	1.7500	-1.130%	24	991	-97.143%
2026-01-13	1.7800	1.8000	1.7700	1.7700	-8.290%	5	989	-97.175%
2026-01-12	1.9800	1.9800	1.8600	1.9300	-6.763%	101	990	-97.409%
2026-01-09	2.1600	2.1600	2.0500	2.0700	-15.164%	65	921	-97.585%
2026-01-08	2.5900	2.5900	2.4400	2.4400	+9.417%	26	892	-97.951%
2026-01-07	2.4600	2.4600	2.2300	2.2300	+1.364%	4	904	-97.758%
2026-01-06	2.2300	2.2500	2.1700	2.2000	-6.780%	80	903	-97.727%
2026-01-05	2.3700	2.3700	2.3400	2.3600	-21.333%	101	882	-97.881%
2026-01-02	2.9500	3.0000	2.9000	3.0000	-7.407%	6	882	-98.333%
2025-12-31	2.9800	3.2500	2.9800	3.2400	+21.348%	143	791	-98.457%
2025-12-30	2.7100	2.7600	2.6000	2.6700	-8.874%	85	791	-98.127%
2025-12-29	3.2000	3.4000	2.9300	2.9300	+1.384%	135	762	-98.294%
2025-12-26	2.7700	2.8900	2.7700	2.8900	-3.344%	67	736	-98.270%
2025-12-24	2.9900	2.9900	2.9900	2.9900	+2.397%	20	675	-98.328%
2025-12-23	2.9000	2.9200	2.9000	2.9200	-5.502%	2	675	-98.288%
2025-12-22	2.9500	3.0900	2.9500	3.0900	-10.435%	70	674	-98.382%
2025-12-18	3.4500	3.4500	3.4500	3.4500	+4.545%	3	648	-98.551%
2025-12-17	3.3000	3.3000	3.3000	3.3000	-10.569%	12	648	-98.485%
2025-12-16	3.6900	3.6900	3.6900	3.6900	-1.600%	2	638	-98.645%
2025-12-15	3.7600	3.8700	3.7500	3.7500	-9.201%	384	638	-98.667%
2025-12-12	4.0000	4.1300	4.0000	4.1300	+8.115%	52	395	-98.789%
2025-12-11	4.1800	4.1800	3.8100	3.8200	-17.672%	43	343	-98.691%
2025-12-10	4.7000	4.8500	4.6400	4.6400	-3.132%	106	343	-98.922%
2025-12-09	4.9500	4.9500	4.7900	4.7900	-5.894%	5	437	-98.956%
2025-12-05	5.0900	5.0900	5.0900	5.0900	-6.606%	1	436	-99.018%
2025-12-03	5.7000	5.7000	5.4500	5.4500	-4.386%	218	435	-99.083%
2025-12-02	5.7000	5.7000	5.7000	5.7000	-8.065%	5	231	-99.123%
2025-12-01	6.0800	6.2000	5.8900	6.2000	-5.344%	94	226	-99.194%
2025-11-28	6.5500	6.5500	6.5500	6.5500	-14.935%	1	181	-99.237%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-0.259%	1	181	-99.351%
2025-11-17	7.7200	7.7200	7.7200	7.7200	-1.026%	1	182	-99.352%
2025-11-14	7.8000	7.8000	7.8000	7.8000	+12.230%	1	181	-99.359%
2025-11-12	6.9500	6.9500	6.9500	6.9500	-9.740%	14	180	-99.281%
2025-11-10	7.7000	7.7000	7.7000	7.7000	-15.292%	1	166	-99.351%
2025-10-22	9.6400	9.6400	9.0900	9.0900	-8.182%	160	166	-99.450%
2025-10-21	10.0000	10.0000	9.9000	9.9000	+13.143%	2	45	-99.495%
2025-10-14	8.7500	8.7500	8.7500	8.7500	-10.714%	10	64	-99.429%
2025-10-10	9.5400	9.9500	9.5400	9.8000	-5.039%	34	64	-99.490%
2025-10-09	10.3200	10.3200	10.3200	10.3200	+14.667%	4	64	-99.516%
2025-10-08	9.0000	9.0000	9.0000	9.0000	-5.858%	50	60	-99.444%
2025-10-07	9.5600	9.5600	9.5600	9.5600	0.000%	10	10	-99.477%