Dark

SLV20260930P52
SLV Sep 30 2026 52.00 Put (SLV260930P00052000)
option OPRA

EOD

Sep 17, 2026

0.1100-63.333%(-0.1900)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.1000	0.1100	-63.333%	49	2,548	0.000%
2026-09-16	0.2000	0.4000	0.2000	0.3000	+15.385%	21	2,544	-63.333%
2026-09-15	0.3200	0.3700	0.2600	0.2600	-33.333%	72	2,541	-57.692%
2026-09-14	0.4500	0.5000	0.3100	0.3900	+39.286%	20	2,497	-71.795%
2026-09-11	0.3000	0.3400	0.2800	0.2800	-47.170%	23	2,500	-60.714%
2026-09-10	0.3700	0.5300	0.3700	0.5300	+130.435%	37	2,495	-79.245%
2026-09-09	0.2000	0.2400	0.2000	0.2300	-8.000%	14	2,488	-52.174%
2026-09-08	0.2700	0.2700	0.2500	0.2500	-26.471%	10	2,501	-56.000%
2026-09-04	0.3900	0.3900	0.3400	0.3400	+3.030%	5	2,500	-67.647%
2026-09-03	0.3400	0.3400	0.3100	0.3300	-29.787%	16	2,500	-66.667%
2026-09-02	0.4400	0.5100	0.4400	0.4700	-20.339%	78	2,505	-76.596%
2026-09-01	0.5400	0.6400	0.4300	0.5900	+59.459%	175	2,504	-81.356%
2026-08-31	0.3500	0.3900	0.3500	0.3700	-21.277%	41	2,474	-70.270%
2026-08-28	0.2700	0.4700	0.2700	0.4700	+56.667%	10	2,449	-76.596%
2026-08-27	0.3100	0.3200	0.2900	0.3000	-23.077%	12	2,448	-63.333%
2026-08-26	0.3600	0.3900	0.3600	0.3900	+8.333%	3	2,458	-71.795%
2026-08-25	0.4100	0.4100	0.3500	0.3600	-10.000%	10	2,459	-69.444%
2026-08-24	0.4000	0.4200	0.4000	0.4000	0.000%	24	2,458	-72.500%
2026-08-21	0.4900	0.4900	0.4000	0.4000	-29.825%	13	2,467	-72.500%
2026-08-20	0.5700	0.5900	0.5400	0.5700	-20.833%	72	2,517	-80.702%
2026-08-19	0.8100	0.8200	0.7200	0.7200	-26.531%	50	2,509	-84.722%
2026-08-18	0.8400	0.9800	0.8400	0.9800	+28.947%	5	2,530	-88.776%
2026-08-17	0.7700	0.7700	0.7300	0.7600	-14.607%	12	2,529	-85.526%
2026-08-14	0.8800	0.8900	0.8700	0.8900	-15.238%	23	2,529	-87.640%
2026-08-13	1.0000	1.0500	0.9900	1.0500	+0.962%	40	2,522	-89.524%
2026-08-12	0.9700	1.0600	0.9700	1.0400	-10.345%	6	2,546	-89.423%
2026-08-11	1.1100	1.1600	1.1100	1.1600	+8.411%	30	2,542	-90.517%
2026-08-10	1.3200	1.3200	1.0700	1.0700	-23.022%	56	2,544	-89.720%
2026-08-07	1.3700	1.5100	1.3700	1.3900	-33.493%	10	2,540	-92.086%
2026-08-06	1.9700	2.1200	1.8700	2.0900	+9.424%	116	2,541	-94.737%
2026-08-05	1.9400	2.0200	1.8300	1.9100	-26.820%	87	2,656	-94.241%
2026-08-04	2.6100	2.6600	2.5500	2.6100	-16.346%	110	2,622	-95.785%
2026-08-03	3.7500	3.7500	3.1200	3.1200	-5.455%	49	2,575	-96.474%
2026-07-31	3.6400	3.7000	3.3000	3.3000	+14.187%	38	2,549	-96.667%
2026-07-30	3.1500	3.1500	2.8900	2.8900	-16.232%	7	2,536	-96.194%
2026-07-29	3.8500	3.8500	2.9300	3.4500	-8.000%	8	2,539	-96.812%
2026-07-28	3.8500	3.8900	3.7500	3.7500	+16.099%	5	2,546	-97.067%
2026-07-27	3.2000	3.2300	3.0800	3.2300	-6.377%	4	2,543	-96.594%
2026-07-24	3.5500	3.5500	3.2000	3.4500	-9.211%	71	2,544	-96.812%
2026-07-23	3.7300	3.8500	3.7000	3.8000	+29.693%	23	2,547	-97.105%
2026-07-22	2.8500	2.9300	2.7200	2.9300	-9.846%	34	2,571	-96.246%
2026-07-21	3.4500	3.5000	3.2500	3.2500	-19.753%	20	2,587	-96.615%
2026-07-20	4.0500	4.0500	4.0500	4.0500	-11.957%	1	2,596	-97.284%
2026-07-17	4.6000	4.6000	4.6000	4.6000	+5.747%	1	2,597	-97.609%
2026-07-16	4.7000	4.7000	4.3500	4.3500	+6.357%	3	2,598	-97.471%
2026-07-15	3.8000	4.0900	3.8000	4.0900	+20.294%	3	2,598	-97.311%
2026-07-14	3.1000	3.4000	3.1000	3.4000	-9.333%	5	2,596	-96.765%
2026-07-13	3.6000	3.9400	3.6000	3.7500	+19.048%	36	2,597	-97.067%
2026-07-10	3.3000	3.3000	3.1000	3.1500	-1.563%	35	2,597	-96.508%
2026-07-09	3.2000	3.2000	3.0500	3.2000	-15.789%	211	2,610	-96.563%
2026-07-08	4.2300	4.4000	3.8000	3.8000	+8.571%	1,667	2,787	-97.105%
2026-07-07	2.8000	3.5000	2.7300	3.5000	+31.579%	13	3,091	-96.857%
2026-07-06	2.8600	2.8600	2.6400	2.6600	-12.787%	38	3,097	-95.865%
2026-07-02	2.9500	3.0500	2.9500	3.0500	-18.667%	5	3,111	-96.393%
2026-07-01	3.5000	3.7500	3.2500	3.7500	0.000%	25	3,111	-97.067%
2026-06-30	3.8500	3.8500	3.5000	3.7500	-9.639%	27	3,101	-97.067%
2026-06-29	4.4500	4.4500	4.1500	4.1500	+2.469%	270	3,078	-97.349%
2026-06-26	3.9000	4.1000	3.9000	4.0500	-7.534%	695	3,299	-97.284%
2026-06-25	4.4400	4.9100	4.3800	4.3800	-12.400%	30	3,954	-97.489%
2026-06-24	4.0000	5.2000	4.0000	5.0000	+152.525%	4	3,932	-97.800%
2026-06-22	1.9800	1.9800	1.9800	1.9800	-8.756%	30	3,932	-94.444%
2026-06-18	2.1000	2.3300	2.0500	2.1700	+44.667%	2,825	1,161	-94.931%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-44.238%	1	1,161	-92.667%
2026-06-09	2.6900	2.6900	2.6900	2.6900	+43.085%	500	1,161	-95.911%
2026-06-05	1.8800	1.8800	1.8800	1.8800	+43.511%	1	662	-94.149%
2026-05-27	1.3100	1.3100	1.3100	1.3100	+5.645%	20	682	-91.603%
2026-05-26	1.2000	1.2400	1.2000	1.2400	-10.145%	2	682	-91.129%
2026-05-22	1.4500	1.4500	1.3800	1.3800	-2.128%	2	683	-92.029%
2026-05-21	1.4100	1.4100	1.4100	1.4100	+16.529%	1	684	-92.199%
2026-05-13	1.2100	1.2100	1.2100	1.2100	+0.833%	5	684	-90.909%
2026-05-12	1.2500	1.2500	1.2000	1.2000	-5.512%	27	684	-90.833%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-1.550%	4	684	-91.339%
2026-05-07	1.2600	1.2900	1.2600	1.2900	-9.790%	2	698	-91.473%
2026-05-06	1.4300	1.4300	1.4300	1.4300	-17.341%	1	700	-92.308%
2026-05-04	1.7300	1.7300	1.7300	1.7300	+16.107%	1	699	-93.642%
2026-05-01	1.5200	1.5200	1.4900	1.4900	-23.980%	101	799	-92.617%
2026-04-28	2.0200	2.0200	1.9600	1.9600	-6.667%	21	819	-94.388%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+28.834%	1	824	-94.762%
2026-04-17	1.6600	1.6700	1.5900	1.6300	-17.259%	82	824	-93.252%
2026-04-16	1.8700	1.9700	1.8700	1.9700	-3.431%	33	894	-94.416%
2026-04-15	2.0200	2.0700	1.9700	2.0400	-3.774%	465	1,001	-94.608%
2026-04-14	2.1500	2.1500	2.0700	2.1200	-15.538%	80	1,285	-94.811%
2026-04-13	2.5100	2.5100	2.5100	2.5100	-2.713%	15	1,304	-95.618%
2026-04-10	2.5800	2.5800	2.5800	2.5800	-6.182%	1	1,312	-95.736%
2026-04-09	3.1000	3.1000	2.7500	2.7500	-9.539%	292	1,312	-96.000%
2026-04-08	3.0300	3.0400	3.0300	3.0400	-13.143%	2	1,111	-96.382%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-14.005%	10	1,113	-96.857%
2026-03-31	4.0700	4.0700	4.0700	4.0700	-14.316%	2	1,123	-97.297%
2026-03-30	4.8600	4.8600	4.7200	4.7500	-3.455%	14	1,125	-97.684%
2026-03-27	5.1500	5.1800	4.9200	4.9200	-4.836%	20	1,120	-97.764%
2026-03-26	5.1700	5.1700	5.1700	5.1700	+16.180%	1	1,110	-97.872%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-8.247%	1	1,111	-97.528%
2026-03-23	4.8500	4.8500	4.8500	4.8500	+21.554%	10	1,111	-97.732%
2026-03-19	4.6700	4.6700	3.9900	3.9900	+38.062%	25	1,111	-97.243%
2026-03-18	2.8900	2.8900	2.8900	2.8900	+12.016%	2	1,136	-96.194%
2026-03-10	2.4700	2.5800	2.4500	2.5800	-3.371%	67	1,138	-95.736%
2026-03-09	3.1000	3.1000	2.6700	2.6700	-11.881%	34	1,205	-95.880%
2026-03-06	3.0400	3.0400	3.0300	3.0300	-13.920%	6	1,223	-96.370%
2026-03-03	3.5200	3.5200	3.5200	3.5200	+19.728%	1	1,224	-96.875%
2026-03-02	3.1000	3.4100	2.9400	2.9400	+2.439%	75	1,225	-96.259%
2026-02-27	3.0000	3.0000	2.8700	2.8700	-8.599%	75	1,220	-96.167%
2026-02-26	3.3200	3.3200	3.1400	3.1400	+0.319%	22	1,215	-96.497%
2026-02-25	3.1400	3.1400	3.0000	3.1300	-15.633%	24	1,197	-96.486%
2026-02-24	4.0200	4.0200	3.7100	3.7100	-9.512%	13	1,197	-97.035%
2026-02-23	3.6800	4.3000	3.6800	4.1000	+12.637%	25	1,210	-97.317%
2026-02-20	3.0300	3.6400	3.0300	3.6400	+12.346%	22	1,232	-96.978%
2026-02-19	3.2700	3.3000	3.1900	3.2400	-0.308%	67	1,214	-96.605%
2026-02-18	3.0900	3.2500	3.0900	3.2500	-7.670%	2	1,193	-96.615%
2026-02-17	3.4000	3.5200	3.3200	3.5200	+21.379%	51	1,193	-96.875%
2026-02-13	3.2300	3.2300	2.7100	2.9000	-21.622%	87	1,111	-96.207%
2026-02-12	3.4800	3.7000	3.3200	3.7000	-21.277%	1,119	1,111	-97.027%
2026-02-05	4.7000	4.7000	4.7000	4.7000	+51.613%	5	32	-97.660%
2026-02-04	3.0500	3.2000	3.0500	3.1000	-1.587%	31	37	-96.452%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-16.000%	11	34	-96.508%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+123.214%	1	45	-97.067%
2026-01-29	1.7100	1.7100	1.6800	1.6800	+9.804%	100	45	-93.452%
2026-01-28	1.4900	1.5600	1.4700	1.5300	+2.000%	21	145	-92.810%
2026-01-27	1.6500	1.6500	1.5000	1.5000	+4.167%	2	145	-92.667%
2026-01-23	1.4300	1.4400	1.4300	1.4400	-22.995%	8	144	-92.361%
2026-01-20	1.9600	1.9600	1.8700	1.8700	-18.696%	3	136	-94.118%
2026-01-16	2.3000	2.3000	2.3000	2.3000	+2.222%	1	138	-95.217%
2026-01-13	2.1100	2.2500	2.1100	2.2500	0.000%	3	138	-95.111%
2026-01-12	2.2500	2.2500	2.2500	2.2500	-40.633%	1	136	-95.111%
2025-12-29	3.7900	3.7900	3.7900	3.7900	+1.067%	1	135	-97.098%
2025-12-23	3.6000	3.7500	3.6000	3.7500	0.000%	7	135	-97.067%
2025-12-22	3.6500	3.8000	3.6500	3.7500	-2.597%	19	128	-97.067%
2025-12-19	3.8500	3.8500	3.8500	3.8500	-10.465%	3	110	-97.143%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+4.116%	5	107	-97.442%
2025-12-17	4.1300	4.1300	4.1300	4.1300	-13.958%	5	102	-97.337%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-33.518%	1	102	-97.708%
2025-12-01	7.2700	7.2700	7.1500	7.2200	-35.651%	7	101	-98.476%
2025-10-22	11.2200	11.2200	11.2200	11.2200	0.000%	100	100	-99.020%