Dark

SLV20260930P54
SLV Sep 30 2026 54.00 Put (SLV260930P00054000)
option OPRA

EOD

Sep 17, 2026

0.2200-69.014%(-0.4900)645

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.1800	0.2200	-69.014%	645	1,622	0.000%
2026-09-16	0.4300	0.7800	0.4100	0.7100	+26.786%	105	1,134	-69.014%
2026-09-15	0.6300	0.7300	0.5600	0.5600	-27.273%	58	1,079	-60.714%
2026-09-14	0.9300	0.9300	0.6500	0.7700	+40.000%	95	1,059	-71.429%
2026-09-11	0.6000	0.6300	0.5300	0.5500	-43.299%	96	1,042	-60.000%
2026-09-10	0.7300	0.9700	0.6900	0.9700	+177.143%	57	1,017	-77.320%
2026-09-09	0.3600	0.4100	0.3500	0.3500	-32.692%	11	1,016	-37.143%
2026-09-08	0.4900	0.5300	0.4300	0.5200	-1.887%	18	1,021	-57.692%
2026-09-04	0.6400	0.6400	0.5300	0.5300	-3.636%	48	984	-58.491%
2026-09-03	0.6100	0.6200	0.5300	0.5500	-33.735%	61	984	-60.000%
2026-09-02	0.8000	0.8300	0.7600	0.8300	-20.952%	11	979	-73.494%
2026-09-01	0.8800	1.0500	0.8100	1.0500	+66.667%	458	998	-79.048%
2026-08-31	0.6500	0.6800	0.6300	0.6300	-19.231%	86	570	-65.079%
2026-08-28	0.4200	0.7900	0.4200	0.7800	+62.500%	55	592	-71.795%
2026-08-27	0.5900	0.6300	0.4800	0.4800	-18.644%	130	550	-54.167%
2026-08-26	0.5900	0.6600	0.5700	0.5900	+1.724%	94	538	-62.712%
2026-08-25	0.7200	0.7200	0.5200	0.5800	-10.769%	86	610	-62.069%
2026-08-24	0.5800	0.6600	0.5800	0.6500	+4.839%	76	609	-66.154%
2026-08-21	0.6900	0.7400	0.6100	0.6200	-27.059%	26	538	-64.516%
2026-08-20	0.8800	0.8800	0.7900	0.8500	-21.296%	129	558	-74.118%
2026-08-19	1.2100	1.2100	1.0600	1.0800	-28.947%	8	603	-79.630%
2026-08-18	1.3200	1.5800	1.3200	1.5200	+29.915%	14	601	-85.526%
2026-08-17	1.1800	1.1800	1.0900	1.1700	-16.429%	19	599	-81.197%
2026-08-14	1.3500	1.4000	1.3500	1.4000	-10.256%	2	594	-84.286%
2026-08-13	1.4900	1.5700	1.4800	1.5600	+3.311%	11	596	-85.897%
2026-08-12	1.5200	1.5200	1.4200	1.5100	-13.218%	26	596	-85.430%
2026-08-11	1.6600	1.7600	1.6500	1.7400	+8.075%	32	593	-87.356%
2026-08-10	1.9300	1.9300	1.6100	1.6100	-22.967%	66	574	-86.335%
2026-08-07	2.0200	2.2100	2.0000	2.0900	-25.623%	34	605	-89.474%
2026-08-06	2.7300	2.8300	2.6800	2.8100	+4.461%	153	602	-92.171%
2026-08-05	2.7200	2.7200	2.5700	2.6900	-25.278%	180	603	-91.822%
2026-08-04	3.5300	3.6200	3.4800	3.6000	-21.739%	55	562	-93.889%
2026-08-03	4.6000	4.6000	4.6000	4.6000	0.000%	1	557	-95.217%
2026-07-31	4.6000	4.6000	4.6000	4.6000	+19.481%	1	557	-95.217%
2026-07-30	4.2600	4.2600	3.8500	3.8500	-0.517%	84	557	-94.286%
2026-07-29	4.2000	4.2000	3.8700	3.8700	-21.818%	20	547	-94.315%
2026-07-23	4.9500	4.9500	4.9500	4.9500	+32.353%	1	547	-95.556%
2026-07-22	3.7200	3.7400	3.7200	3.7400	-13.023%	3	547	-94.118%
2026-07-21	4.2000	4.3000	4.2000	4.3000	-20.370%	5	547	-94.884%
2026-07-20	5.3700	5.4000	5.2700	5.4000	-6.897%	15	544	-95.926%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+34.884%	1	544	-96.207%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-10.603%	2	544	-94.884%
2026-07-13	4.8100	4.8100	4.8100	4.8100	+18.765%	40	544	-95.426%
2026-07-09	4.1300	4.1300	4.0000	4.0500	-17.347%	13	584	-94.568%
2026-07-08	5.3500	5.4200	4.9000	4.9000	+16.667%	12	581	-95.510%
2026-07-07	3.8000	4.4500	3.8000	4.2000	+20.000%	30	582	-94.762%
2026-07-06	3.5700	3.5700	3.5000	3.5000	-15.663%	3	557	-93.714%
2026-07-02	3.7400	4.1500	3.7400	4.1500	-12.632%	27	568	-94.699%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+3.261%	2	568	-95.368%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-12.381%	1	594	-95.217%
2026-06-29	5.3100	5.3100	5.2500	5.2500	-0.190%	52	593	-95.810%
2026-06-25	5.2600	5.2600	5.2600	5.2600	-14.472%	1	550	-95.817%
2026-06-24	5.1500	6.2000	4.9400	6.1500	+55.696%	49	551	-96.423%
2026-06-23	3.8200	3.9500	3.8200	3.9500	+53.101%	4	555	-94.430%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-11.034%	1	552	-91.473%
2026-06-18	2.6700	2.9000	2.6700	2.9000	+59.341%	2	552	-92.414%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-4.211%	1	552	-87.912%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-22.449%	1	553	-88.421%
2026-06-05	2.1000	2.4500	2.1000	2.4500	+61.184%	48	553	-91.020%
2026-05-28	1.8200	1.8200	1.5200	1.5200	-10.059%	3	601	-85.526%
2026-05-27	1.7300	1.7300	1.6900	1.6900	-27.778%	3	602	-86.982%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+48.101%	5	600	-90.598%
2026-05-11	1.5200	1.5800	1.5200	1.5800	-2.469%	6	595	-86.076%
2026-05-08	1.6200	1.6200	1.6200	1.6200	+2.532%	1	597	-86.420%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-32.479%	1	597	-86.076%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-7.143%	3	596	-90.598%
2026-04-23	2.5600	2.5600	2.5200	2.5200	+21.739%	5	593	-91.270%
2026-04-20	2.1500	2.1500	2.0700	2.0700	-37.462%	31	594	-89.372%
2026-04-13	3.3100	3.3100	3.3100	3.3100	+1.846%	8	624	-93.353%
2026-04-10	3.1700	3.2500	3.1700	3.2500	-27.778%	9	625	-93.231%
2026-04-06	4.4700	4.5000	4.4700	4.5000	-18.330%	8	627	-95.111%
2026-03-30	5.6500	5.6500	5.5100	5.5100	-7.550%	10	627	-96.007%
2026-03-26	5.5700	5.9800	5.4700	5.9600	+8.958%	36	627	-96.309%
2026-03-24	5.6200	5.6200	5.2600	5.4700	+5.192%	66	627	-95.978%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-1.141%	1	630	-95.769%
2026-03-20	5.1900	5.2600	5.1900	5.2600	-5.225%	6	629	-95.817%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+66.667%	2	629	-96.036%
2026-03-12	3.2500	3.3700	3.2500	3.3300	+7.419%	18	631	-93.393%
2026-03-10	2.9700	3.1200	2.9200	3.1000	-1.899%	53	646	-92.903%
2026-03-09	3.3500	3.3500	3.1500	3.1600	-12.222%	482	668	-93.038%
2026-03-06	3.5000	3.6000	3.5000	3.6000	-20.879%	4	1,083	-93.889%
2026-03-03	4.5500	4.5500	4.5500	4.5500	+19.110%	7	1,086	-95.165%
2026-03-02	3.8200	3.8200	3.8200	3.8200	+12.353%	50	1,079	-94.241%
2026-02-27	3.5000	3.5700	3.4000	3.4000	-6.849%	232	1,079	-93.529%
2026-02-26	3.8000	3.8000	3.6500	3.6500	+1.389%	3	1,196	-93.973%
2026-02-25	3.9400	3.9400	3.5200	3.6000	-17.620%	54	1,240	-93.889%
2026-02-24	4.3700	4.3700	4.3700	4.3700	-12.948%	4	1,240	-94.966%
2026-02-23	4.6200	5.0200	4.4700	5.0200	+22.439%	27	1,244	-95.618%
2026-02-20	3.7700	4.2900	3.7700	4.1000	-3.529%	35	1,259	-94.634%
2026-02-17	3.9000	4.3500	3.9000	4.2500	+20.397%	234	1,264	-94.824%
2026-02-13	3.4100	3.5300	3.4000	3.5300	-19.037%	36	1,082	-93.768%
2026-02-12	3.3700	4.5700	3.3700	4.3600	+27.485%	35	1,082	-94.954%
2026-02-11	3.5900	3.6600	3.4200	3.4200	-11.856%	117	1,050	-93.567%
2026-02-10	3.8800	3.8800	3.8800	3.8800	-6.506%	1	1,086	-94.330%
2026-02-09	4.2700	4.3900	4.0800	4.1500	-14.784%	86	1,087	-94.699%
2026-02-06	5.0900	5.2000	4.8400	4.8700	-9.815%	142	1,079	-95.483%
2026-02-05	4.8300	5.5600	4.6700	5.4000	+57.895%	985	969	-95.926%
2026-02-04	3.4200	3.4200	3.4200	3.4200	-18.571%	1	51	-93.567%
2026-02-02	4.2400	4.5500	3.8500	4.2000	+6.329%	74	52	-94.762%
2026-01-30	3.9500	3.9500	3.9500	3.9500	+119.444%	3	90	-94.430%
2026-01-29	1.8000	1.8000	1.8000	1.8000	0.000%	1	90	-87.778%
2026-01-26	1.6900	1.8000	1.6900	1.8000	+8.434%	52	90	-87.778%
2026-01-23	1.6800	1.7100	1.6600	1.6600	-9.290%	33	123	-86.747%
2026-01-22	1.8200	1.8300	1.8200	1.8300	-33.212%	60	126	-87.978%
2026-01-12	2.7400	2.7400	2.7400	2.7400	-13.565%	5	105	-91.971%
2026-01-09	3.1700	3.1700	3.1700	3.1700	-16.579%	10	105	-93.060%
2026-01-08	3.7700	3.8000	3.7700	3.8000	+8.883%	17	105	-94.211%
2026-01-07	3.4900	3.4900	3.4900	3.4900	+4.491%	10	98	-93.696%
2026-01-06	3.3400	3.3400	3.3400	3.3400	-24.434%	20	98	-93.413%
2026-01-02	4.4200	4.4200	4.4200	4.4200	-7.338%	1	79	-95.023%
2025-12-31	4.2700	4.7700	4.2500	4.7700	+20.151%	15	79	-95.388%
2025-12-30	3.8100	3.9700	3.8000	3.9700	-9.153%	4	79	-94.458%
2025-12-29	4.5900	4.6200	4.3200	4.3700	+0.460%	8	79	-94.966%
2025-12-24	4.3000	4.5500	4.3000	4.3500	+1.874%	43	37	-94.943%
2025-12-23	4.4500	4.5900	4.2700	4.2700	-6.154%	9	37	-94.848%
2025-12-22	4.4000	4.6000	4.4000	4.5500	-8.818%	29	32	-95.165%
2025-12-17	4.9900	4.9900	4.9900	4.9900	-10.573%	2	9	-95.591%
2025-12-16	5.5800	5.5800	5.5800	5.5800	-3.793%	1	7	-96.057%
2025-12-15	5.7500	5.8000	5.7500	5.8000	-15.575%	6	6	-96.207%
2025-12-10	6.8700	6.8700	6.8700	6.8700	0.000%	1	1	-96.798%