Dark

SLV20260930P51
SLV Sep 30 2026 51.00 Put (SLV260930P00051000)
option OPRA

EOD

Sep 17, 2026

0.0800-60.000%(-0.1200)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0700	0.0800	-60.000%	198	845	0.000%
2026-09-16	0.1500	0.2200	0.1400	0.2000	0.000%	112	731	-60.000%
2026-09-15	0.2400	0.2400	0.2000	0.2000	-13.043%	11	825	-60.000%
2026-09-14	0.3100	0.3100	0.2300	0.2300	0.000%	15	831	-65.217%
2026-09-11	0.2200	0.2400	0.2200	0.2300	-28.125%	18	829	-65.217%
2026-09-10	0.2800	0.3200	0.2800	0.3200	+100.000%	2	818	-75.000%
2026-09-09	0.1600	0.1800	0.1600	0.1600	-20.000%	338	817	-50.000%
2026-09-08	0.2100	0.2100	0.2000	0.2000	-31.034%	26	559	-60.000%
2026-09-04	0.3000	0.3200	0.2900	0.2900	+16.000%	9	560	-72.414%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-32.432%	20	560	-68.000%
2026-09-02	0.3500	0.3700	0.3200	0.3700	-9.756%	10	551	-78.378%
2026-09-01	0.4100	0.4100	0.3300	0.4100	+41.379%	16	555	-80.488%
2026-08-31	0.2500	0.3000	0.2500	0.2900	-14.706%	7	553	-72.414%
2026-08-28	0.2100	0.3800	0.2100	0.3400	+41.667%	6	552	-76.471%
2026-08-27	0.2900	0.2900	0.2400	0.2400	-11.111%	2	554	-66.667%
2026-08-26	0.2700	0.2700	0.2700	0.2700	0.000%	5	552	-70.370%
2026-08-25	0.3400	0.3400	0.2700	0.2700	-18.182%	8	552	-70.370%
2026-08-24	0.3300	0.3300	0.3200	0.3300	+3.125%	9	551	-75.758%
2026-08-21	0.3600	0.3900	0.3200	0.3200	-27.273%	12	551	-75.000%
2026-08-20	0.4600	0.4700	0.4200	0.4400	-24.138%	104	554	-81.818%
2026-08-19	0.6000	0.6200	0.5700	0.5800	-22.667%	106	567	-86.207%
2026-08-18	0.7100	0.7500	0.7100	0.7500	+20.968%	6	502	-89.333%
2026-08-17	0.6800	0.6800	0.5700	0.6200	-15.068%	22	505	-87.097%
2026-08-14	0.6900	0.7400	0.6900	0.7300	-16.092%	6	498	-89.041%
2026-08-13	0.8400	0.8700	0.8400	0.8700	0.000%	83	495	-90.805%
2026-08-12	0.7900	0.8700	0.7700	0.8700	-6.452%	8	535	-90.805%
2026-08-11	0.9500	0.9500	0.9300	0.9300	+4.494%	5	530	-91.398%
2026-08-10	0.9800	0.9800	0.8700	0.8900	-22.609%	208	528	-91.011%
2026-08-07	1.1900	1.2400	1.0900	1.1500	-31.953%	76	477	-93.043%
2026-08-06	1.6100	1.7700	1.5600	1.6900	+11.184%	9	430	-95.266%
2026-08-05	1.6400	1.6400	1.5200	1.5200	-29.302%	16	428	-94.737%
2026-08-04	2.1300	2.1500	2.1300	2.1500	-25.862%	2	423	-96.279%
2026-08-03	3.3500	3.3500	2.9000	2.9000	-2.027%	7	423	-97.241%
2026-07-31	3.0400	3.0600	2.9600	2.9600	+12.548%	17	423	-97.297%
2026-07-30	2.7200	2.7200	2.6300	2.6300	-12.333%	2	423	-96.958%
2026-07-29	3.3500	3.3500	3.0000	3.0000	-6.250%	5	424	-97.333%
2026-07-28	3.3500	3.3500	3.2000	3.2000	+21.673%	8	424	-97.500%
2026-07-27	2.6400	2.6400	2.6300	2.6300	-5.054%	2	427	-96.958%
2026-07-24	3.0500	3.0500	2.7700	2.7700	-16.061%	50	425	-97.112%
2026-07-23	3.3000	3.3500	3.2300	3.3000	+33.603%	5	417	-97.576%
2026-07-22	2.4600	2.4700	2.4600	2.4700	-12.100%	3	415	-96.761%
2026-07-21	3.0000	3.0000	2.8000	2.8100	-24.054%	6	415	-97.153%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-7.500%	2	413	-97.838%
2026-07-17	4.4500	4.4500	4.0000	4.0000	-3.614%	6	413	-98.000%
2026-07-16	4.0500	4.1500	4.0500	4.1500	+42.612%	2	412	-98.072%
2026-07-14	2.7700	2.9100	2.7700	2.9100	+4.676%	2	412	-97.251%
2026-07-09	2.7800	2.7800	2.7800	2.7800	+10.757%	1	410	-97.122%
2026-07-07	2.4600	2.5100	2.4600	2.5100	+6.809%	3	411	-96.813%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-16.961%	2	411	-96.596%
2026-07-02	2.6900	2.8300	2.6900	2.8300	-11.563%	5	411	-97.173%
2026-07-01	3.1600	3.2000	3.1600	3.2000	-13.514%	4	411	-97.500%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-7.268%	2	411	-97.838%
2026-06-25	4.1400	4.3000	3.9900	3.9900	-10.538%	5	410	-97.995%
2026-06-24	3.5000	4.7500	3.5000	4.4600	+74.219%	62	409	-98.206%
2026-06-23	2.5700	2.5700	2.5600	2.5600	+41.436%	28	401	-96.875%
2026-06-22	1.8100	1.8100	1.8100	1.8100	+39.231%	1	399	-95.580%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-29.730%	1	392	-93.846%
2026-06-12	1.8500	1.8500	1.8500	1.8500	+16.352%	5	392	-95.676%
2026-06-08	1.5900	1.5900	1.5900	1.5900	+40.708%	1	392	-94.969%
2026-05-27	1.1300	1.1300	1.1300	1.1300	+4.630%	25	391	-92.920%
2026-05-26	1.0800	1.0800	1.0800	1.0800	-11.475%	1	366	-92.593%
2026-05-22	1.2800	1.2800	1.2200	1.2200	+11.927%	2	367	-93.443%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-2.679%	1	365	-92.661%
2026-05-07	1.1200	1.1200	1.1200	1.1200	-13.178%	1	366	-92.857%
2026-05-06	1.3100	1.3100	1.2900	1.2900	-16.774%	2	367	-93.798%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+5.442%	1	366	-94.839%
2026-04-17	1.4700	1.4700	1.4700	1.4700	-19.672%	4	366	-94.558%
2026-04-15	1.8100	1.8300	1.8100	1.8300	-49.448%	6	370	-95.628%
2026-04-07	3.6200	3.6200	3.6200	3.6200	-4.737%	4	370	-97.790%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-2.564%	2	372	-97.895%
2026-03-19	3.9000	3.9000	3.9000	3.9000	+58.537%	2	372	-97.949%
2026-03-17	2.4600	2.4600	2.4600	2.4600	-13.986%	1	372	-96.748%
2026-03-13	2.8600	2.8600	2.8600	2.8600	-4.667%	4	372	-97.203%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-15.493%	1	368	-97.333%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+21.993%	20	368	-97.746%
2026-02-19	2.9100	2.9100	2.9100	2.9100	-8.491%	4	365	-97.251%
2026-02-12	3.5000	3.5000	3.1700	3.1800	-14.054%	7	361	-97.484%
2026-02-06	3.8500	3.8500	3.7000	3.7000	-9.756%	151	361	-97.838%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+49.091%	1	362	-98.049%
2026-02-04	2.7500	2.9200	2.7200	2.7500	-8.333%	93	362	-97.091%
2026-02-02	3.5000	3.5000	3.0000	3.0000	+89.873%	2	421	-97.333%
2026-01-27	1.5800	1.5800	1.5800	1.5800	+17.910%	1	420	-94.937%
2026-01-26	1.2800	1.3400	1.2800	1.3400	+2.290%	2	421	-94.030%
2026-01-23	1.3000	1.3100	1.2800	1.3100	-25.143%	20	421	-93.893%
2026-01-20	1.7600	1.7700	1.7500	1.7500	-9.326%	57	408	-95.429%
2026-01-15	2.2200	2.2200	1.9300	1.9300	-1.026%	31	415	-95.855%
2026-01-14	2.0000	2.0400	1.9300	1.9500	-14.474%	75	386	-95.897%
2026-01-09	2.2800	2.2800	2.2800	2.2800	-17.391%	20	316	-96.491%
2026-01-07	2.8000	2.8000	2.7600	2.7600	-17.612%	50	316	-97.101%
2025-12-31	3.3500	3.3500	3.3500	3.3500	+11.667%	1	306	-97.612%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-11.243%	1	306	-97.333%
2025-12-22	3.3800	3.3800	3.3800	3.3800	-11.749%	3	305	-97.633%
2025-12-18	3.8300	3.8300	3.8300	3.8300	-12.955%	7	302	-97.911%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-22.261%	30	302	-98.182%
2025-12-05	5.6600	5.6600	5.6600	5.6600	-6.446%	1	303	-98.587%
2025-12-03	6.0500	6.0500	6.0500	6.0500	-9.431%	272	303	-98.678%
2025-12-01	6.6500	6.6800	6.6500	6.6800	-5.248%	31	32	-98.802%
2025-11-28	7.0500	7.0500	7.0500	7.0500	-23.370%	1	1	-98.865%
2025-10-23	9.2000	9.2000	9.2000	9.2000	+10.843%	1	1	-99.130%
2025-10-16	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-99.036%