Dark

SLV20260930P53
SLV Sep 30 2026 53.00 Put (SLV260930P00053000)
option OPRA

EOD

Sep 17, 2026

0.1500-70.000%(-0.3500)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.1800	0.1300	0.1500	-70.000%	375	11,416	0.000%
2026-09-16	0.3100	0.5300	0.2800	0.5000	+6.383%	68	11,160	-70.000%
2026-09-15	0.4500	0.5200	0.4500	0.4700	+2.174%	31	11,161	-68.085%
2026-09-14	0.6900	0.6900	0.4600	0.4600	+15.000%	85	11,149	-67.391%
2026-09-11	0.4200	0.4300	0.4000	0.4000	-42.029%	37	11,151	-62.500%
2026-09-10	0.5200	0.7000	0.5200	0.6900	+146.429%	11,128	11,129	-78.261%
2026-09-09	0.2700	0.2900	0.2600	0.2800	-26.316%	228	1,316	-46.429%
2026-09-08	0.3800	0.3800	0.3300	0.3800	-5.000%	26	1,333	-60.526%
2026-09-04	0.5200	0.5200	0.4000	0.4000	-6.977%	67	1,335	-62.500%
2026-09-03	0.4900	0.4900	0.4000	0.4300	-24.561%	32	1,335	-65.116%
2026-09-02	0.6000	0.6700	0.5700	0.5700	-25.974%	87	1,348	-73.684%
2026-09-01	0.6900	0.7700	0.6200	0.7700	+60.417%	45	1,346	-80.519%
2026-08-31	0.4400	0.5400	0.4400	0.4800	-15.789%	158	1,320	-68.750%
2026-08-28	0.3100	0.6300	0.3100	0.5700	+46.154%	416	1,338	-73.684%
2026-08-27	0.4500	0.4600	0.3800	0.3900	-18.750%	73	1,232	-61.538%
2026-08-26	0.4300	0.5200	0.4300	0.4800	+6.667%	158	1,227	-68.750%
2026-08-25	0.5500	0.5800	0.4500	0.4500	-8.163%	396	1,217	-66.667%
2026-08-24	0.5200	0.5400	0.4600	0.4900	-2.000%	265	985	-69.388%
2026-08-21	0.6000	0.6000	0.4600	0.5000	-28.571%	479	885	-70.000%
2026-08-20	0.7300	0.7300	0.6600	0.7000	-19.540%	13	563	-78.571%
2026-08-19	0.9100	0.9600	0.8700	0.8700	-29.268%	25	551	-82.759%
2026-08-18	1.0700	1.2300	1.0700	1.2300	+28.125%	33	553	-87.805%
2026-08-17	1.0000	1.0100	0.8900	0.9600	-16.522%	54	521	-84.375%
2026-08-14	1.0500	1.1500	1.0500	1.1500	-11.538%	11	489	-86.957%
2026-08-13	1.2600	1.3000	1.2600	1.3000	+10.169%	6	480	-88.462%
2026-08-12	1.1800	1.1800	1.1800	1.1800	-16.312%	1	480	-87.288%
2026-08-11	1.3500	1.4100	1.3500	1.4100	+7.634%	38	479	-89.362%
2026-08-10	1.4500	1.4500	1.3000	1.3100	-26.816%	125	475	-88.550%
2026-08-07	1.6700	1.8200	1.6600	1.7900	-23.504%	39	466	-91.620%
2026-08-06	2.2700	2.5200	2.2400	2.3400	+2.632%	71	448	-93.590%
2026-08-05	2.2900	2.3100	2.1700	2.2800	-38.874%	24	436	-93.421%
2026-08-03	4.1000	4.1000	3.7300	3.7300	-2.611%	7	423	-95.979%
2026-07-31	3.8300	3.9200	3.8100	3.8300	+4.932%	9	424	-96.084%
2026-07-30	3.6300	3.6500	3.4800	3.6500	-10.539%	9	424	-95.890%
2026-07-29	4.0800	4.0800	4.0800	4.0800	-4.450%	1	424	-96.324%
2026-07-28	4.4000	4.4400	4.2600	4.2700	+13.867%	12	424	-96.487%
2026-07-27	3.6900	3.7500	3.6900	3.7500	+1.078%	1,001	432	-96.000%
2026-07-24	3.8400	3.9000	3.7000	3.7100	-11.667%	16	1,427	-95.957%
2026-07-23	4.2000	4.2500	4.2000	4.2000	+25.373%	8	1,421	-96.429%
2026-07-22	3.2000	3.3500	3.2000	3.3500	-10.667%	18	1,424	-95.522%
2026-07-21	3.9700	3.9700	3.7200	3.7500	-27.606%	4	1,411	-96.000%
2026-07-17	5.1800	5.1800	5.1800	5.1800	-4.074%	3	1,409	-97.104%
2026-07-16	5.3000	5.6000	5.1600	5.4000	+24.138%	18	1,409	-97.222%
2026-07-15	4.3000	4.7300	4.3000	4.3500	+11.538%	5	1,407	-96.552%
2026-07-14	3.8000	3.9000	3.7500	3.9000	-14.286%	10	1,412	-96.154%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+27.451%	1	1,412	-96.703%
2026-07-09	3.7300	3.7300	3.4900	3.5700	+7.207%	18	1,412	-95.798%
2026-07-07	3.3100	3.3300	3.3100	3.3300	-22.558%	20	1,411	-95.495%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-8.511%	10	1,426	-96.512%
2026-06-29	4.6700	4.9000	4.6700	4.7000	+3.753%	3	1,416	-96.809%
2026-06-26	4.5400	4.6500	4.5100	4.5300	-10.297%	10	1,416	-96.689%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-8.680%	1	1,414	-97.030%
2026-06-24	4.5200	5.5300	4.5200	5.5300	+60.290%	31	1,419	-97.288%
2026-06-23	3.4000	3.5000	3.4000	3.4500	+40.816%	1,002	1,399	-95.652%
2026-06-22	2.3900	2.4500	2.3900	2.4500	+0.823%	3	416	-93.878%
2026-06-18	2.3800	2.4300	2.3800	2.4300	-3.953%	2	413	-93.827%
2026-06-11	2.5300	2.5300	2.5300	2.5300	-21.184%	3	413	-94.071%
2026-06-10	3.2500	3.2500	3.2100	3.2100	+57.353%	37	416	-95.327%
2026-06-08	1.9700	2.0400	1.9700	2.0400	+0.493%	249	398	-92.647%
2026-06-05	2.0200	2.0300	2.0200	2.0300	+34.437%	6	149	-92.611%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+1.342%	1	143	-90.066%
2026-05-27	1.4900	1.4900	1.4900	1.4900	+10.370%	1	143	-89.933%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-18.182%	1	143	-88.889%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-1.786%	1	144	-90.909%
2026-05-21	1.7700	1.7700	1.6800	1.6800	+25.373%	70	130	-91.071%
2026-05-13	1.3800	1.3800	1.3400	1.3400	-2.190%	9	130	-88.806%
2026-05-12	1.3700	1.3700	1.3700	1.3700	-4.196%	1	130	-89.051%
2026-05-11	1.4300	1.4300	1.4300	1.4300	+1.418%	1	130	-89.510%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-16.071%	1	139	-89.362%
2026-05-01	1.6800	1.6800	1.6800	1.6800	-29.114%	1	137	-91.071%
2026-04-29	2.3700	2.3700	2.3700	2.3700	+20.918%	2	137	-93.671%
2026-04-22	1.9600	1.9600	1.9600	1.9600	-4.390%	8	141	-92.347%
2026-04-21	2.0500	2.0500	2.0500	2.0500	-29.553%	2	135	-92.683%
2026-04-10	2.9100	2.9100	2.9100	2.9100	-4.590%	1	135	-94.845%
2026-04-09	3.0500	3.0500	3.0500	3.0500	-25.610%	1	136	-95.082%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-6.818%	10	136	-96.341%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-22.535%	6	136	-96.591%
2026-03-26	5.1200	5.7200	5.1200	5.6800	+9.865%	60	136	-97.359%
2026-03-24	5.3700	5.4200	5.1700	5.1700	-2.453%	18	124	-97.099%
2026-03-23	4.8600	5.3000	4.8500	5.3000	+27.404%	86	118	-97.170%
2026-02-23	4.1600	4.1600	4.1600	4.1600	+6.667%	1	45	-96.394%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-12.752%	10	45	-96.154%
2026-02-05	5.1000	5.1000	4.4700	4.4700	+27.714%	3	40	-96.644%
2026-02-02	3.7500	3.9000	3.3500	3.5000	+118.750%	73	38	-95.714%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-10.112%	1	67	-90.625%
2026-01-26	1.7800	1.7800	1.7800	1.7800	-17.972%	1	67	-91.573%
2026-01-20	2.2000	2.2000	2.1700	2.1700	-35.224%	3	68	-93.088%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-16.250%	1	69	-95.522%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+0.756%	1	68	-96.250%
2025-12-31	3.9700	3.9700	3.9200	3.9700	+14.409%	4	69	-96.222%
2025-12-30	3.4900	3.4900	3.4700	3.4700	-16.184%	2	69	-95.677%
2025-12-29	4.1000	4.5000	4.1000	4.1400	+7.813%	4	69	-96.377%
2025-12-26	3.8400	3.8400	3.8400	3.8400	-4.000%	1	67	-96.094%
2025-12-24	4.0000	4.1000	4.0000	4.0000	+1.266%	19	47	-96.250%
2025-12-23	4.1000	4.1500	3.9500	3.9500	-4.819%	14	47	-96.203%
2025-12-22	4.0000	4.2000	4.0000	4.1500	-10.753%	33	34	-96.386%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-18.848%	5	13	-96.774%
2025-12-12	5.7300	5.7300	5.7300	5.7300	+3.058%	5	13	-97.382%
2025-12-11	5.7500	5.7500	5.5600	5.5600	-13.125%	8	18	-97.302%
2025-12-10	6.4000	6.4000	6.4000	6.4000	-7.648%	1	10	-97.656%
2025-12-05	6.9300	6.9300	6.9300	6.9300	-6.098%	1	9	-97.835%
2025-12-04	7.5000	7.5000	7.3800	7.3800	-0.270%	4	8	-97.967%
2025-12-02	8.0000	8.0000	7.4000	7.4000	0.000%	4	4	-97.973%