Dark

SLV20260930P55
SLV Sep 30 2026 55.00 Put (SLV260930P00055000)
option OPRA

EOD

Sep 17, 2026

0.3000-70.588%(-0.7200)528

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4400	0.2800	0.3000	-70.588%	528	2,421	0.000%
2026-09-16	0.6100	1.1100	0.5900	1.0200	+29.114%	421	2,692	-70.588%
2026-09-15	0.8900	1.0300	0.7900	0.7900	-25.472%	433	3,017	-62.025%
2026-09-14	1.2400	1.2400	0.9100	1.0600	+35.897%	180	2,667	-71.698%
2026-09-11	0.7400	0.8400	0.7400	0.7800	-35.000%	107	2,650	-61.538%
2026-09-10	1.0000	1.2500	0.9400	1.2000	+140.000%	113	2,640	-75.000%
2026-09-09	0.4600	0.5600	0.4600	0.5000	-28.571%	30	2,608	-40.000%
2026-09-08	0.6700	0.7100	0.6000	0.7000	-4.110%	34	2,609	-57.143%
2026-09-04	0.9100	0.9300	0.7300	0.7300	-2.667%	79	2,592	-58.904%
2026-09-03	0.7800	0.8200	0.7100	0.7500	-29.245%	136	2,592	-60.000%
2026-09-02	1.1100	1.1400	0.9800	1.0600	-21.481%	84	2,561	-71.698%
2026-09-01	1.2600	1.3600	1.0100	1.3500	+51.685%	101	2,505	-77.778%
2026-08-31	0.8600	0.9100	0.8300	0.8900	-11.000%	59	2,456	-66.292%
2026-08-28	0.5400	1.0400	0.5200	1.0000	+49.254%	83	2,426	-70.000%
2026-08-27	0.7900	0.8000	0.6300	0.6700	-14.103%	26	2,389	-55.224%
2026-08-26	0.8000	0.8500	0.7500	0.7800	+6.849%	61	2,398	-61.538%
2026-08-25	0.9200	0.9200	0.7300	0.7300	-8.750%	53	2,358	-58.904%
2026-08-24	0.7400	0.8300	0.7400	0.8000	+3.896%	144	2,335	-62.500%
2026-08-21	0.8500	0.8900	0.7600	0.7700	-24.510%	339	2,407	-61.039%
2026-08-20	1.2200	1.2200	0.9900	1.0200	-30.137%	125	2,287	-70.588%
2026-08-19	1.5400	1.5400	1.4400	1.4600	-22.751%	285	2,266	-79.452%
2026-08-18	1.6500	1.8900	1.5400	1.8900	+29.452%	319	2,405	-84.127%
2026-08-17	1.4900	1.4900	1.3400	1.4600	-13.609%	1,035	2,154	-79.452%
2026-08-14	1.5800	1.6900	1.5800	1.6900	-11.979%	7	2,337	-82.249%
2026-08-13	1.8300	1.9200	1.8100	1.9200	+5.495%	14	2,337	-84.375%
2026-08-12	1.7600	1.8900	1.6800	1.8200	-12.077%	70	2,331	-83.516%
2026-08-11	2.0600	2.1000	1.9900	2.0700	+7.813%	681	2,321	-85.507%
2026-08-10	2.3300	2.3300	1.9000	1.9200	-21.311%	65	1,713	-84.375%
2026-08-07	2.3300	2.6100	2.3300	2.4400	-25.153%	122	1,699	-87.705%
2026-08-06	3.2500	3.3400	3.1400	3.2600	+3.492%	7	1,625	-90.798%
2026-08-05	3.2000	3.2000	3.0500	3.1500	-22.222%	369	1,624	-90.476%
2026-08-04	3.9700	4.2000	3.9700	4.0500	-19.000%	14	1,500	-92.593%
2026-08-03	5.0000	5.0500	5.0000	5.0000	+0.200%	300	1,487	-94.000%
2026-07-31	4.9900	4.9900	4.9900	4.9900	+12.135%	1	1,515	-93.988%
2026-07-30	4.9500	4.9500	4.4500	4.4500	-6.316%	17	1,514	-93.258%
2026-07-29	5.5700	5.5700	4.7500	4.7500	-15.179%	11	1,507	-93.684%
2026-07-28	5.6000	5.6000	5.6000	5.6000	+13.360%	2	1,506	-94.643%
2026-07-27	4.7000	4.9400	4.7000	4.9400	+2.490%	12	1,506	-93.927%
2026-07-24	4.8200	4.8200	4.8200	4.8200	+17.561%	1	1,495	-93.776%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-14.583%	21	1,495	-92.683%
2026-07-21	5.0000	5.0000	4.8000	4.8000	-21.951%	30	1,530	-93.750%
2026-07-20	6.0500	6.1500	6.0500	6.1500	-4.651%	46	1,517	-95.122%
2026-07-17	7.0000	7.0000	6.4000	6.4500	-6.522%	43	1,472	-95.349%
2026-07-16	6.4600	6.9000	6.3000	6.9000	+23.214%	21	1,472	-95.652%
2026-07-15	5.7000	5.7000	5.4000	5.6000	+19.149%	9	1,473	-94.643%
2026-07-14	4.8500	4.8500	4.7000	4.7000	-17.108%	7	1,473	-93.617%
2026-07-13	5.4000	5.7600	5.4000	5.6700	+22.462%	14	1,474	-94.709%
2026-07-10	4.8500	4.8500	4.6000	4.6300	-1.699%	14	1,474	-93.521%
2026-07-09	4.6700	4.7300	4.6100	4.7100	-19.211%	15	1,491	-93.631%
2026-07-08	5.8000	5.8500	5.8000	5.8300	+31.011%	3	1,478	-94.854%
2026-07-07	4.5000	4.6000	4.3500	4.4500	+12.658%	14	1,482	-93.258%
2026-07-06	4.1000	4.1000	3.9500	3.9500	-15.957%	2	1,479	-92.405%
2026-07-02	4.2900	4.7000	4.2000	4.7000	-9.615%	221	1,479	-93.617%
2026-06-30	5.1700	5.2000	5.1500	5.2000	-11.864%	3	1,479	-94.231%
2026-06-29	5.9500	5.9500	5.9000	5.9000	+4.425%	3	1,481	-94.915%
2026-06-26	5.6500	5.6500	5.6500	5.6500	-6.612%	2	1,480	-94.690%
2026-06-25	6.1800	6.1800	5.8000	6.0500	-10.104%	16	1,480	-95.041%
2026-06-24	5.8600	6.9100	5.5500	6.7300	+54.713%	31	1,485	-95.542%
2026-06-23	4.3000	4.5000	4.2200	4.3500	+37.224%	9	1,483	-93.103%
2026-06-22	3.0500	3.1700	3.0500	3.1700	+3.934%	2	1,477	-90.536%
2026-06-18	2.8900	3.0500	2.8900	3.0500	+40.553%	80	1,473	-90.164%
2026-06-15	2.2200	2.2200	2.1700	2.1700	-26.936%	2	1,473	-86.175%
2026-06-12	3.4000	3.4000	2.9700	2.9700	-8.615%	3	1,473	-89.899%
2026-06-11	4.2400	4.3000	3.2500	3.2500	-21.687%	308	1,473	-90.769%
2026-06-10	3.9200	4.1500	3.7500	4.1500	+14.325%	16	1,176	-92.771%
2026-06-09	2.7500	3.9500	2.7500	3.6300	+31.522%	135	1,173	-91.736%
2026-06-08	2.5800	2.7600	2.5800	2.7600	-2.473%	141	1,174	-89.130%
2026-06-05	2.4300	2.8500	2.4300	2.8300	+59.887%	514	1,118	-89.399%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+12.739%	1	614	-83.051%
2026-06-02	1.5700	1.5700	1.5700	1.5700	-11.798%	1	615	-80.892%
2026-06-01	1.8100	1.8100	1.7800	1.7800	+3.488%	3	615	-83.146%
2026-05-28	2.0600	2.0600	1.7200	1.7200	-9.474%	59	613	-82.558%
2026-05-27	1.9000	1.9100	1.9000	1.9000	+4.972%	10	556	-84.211%
2026-05-26	1.8400	1.8400	1.8100	1.8100	-10.396%	2	559	-83.425%
2026-05-22	2.0200	2.0400	2.0200	2.0200	-0.980%	3	560	-85.149%
2026-05-21	2.0400	2.0400	2.0400	2.0400	-11.304%	1	559	-85.294%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-13.534%	1	559	-86.957%
2026-05-19	2.9300	2.9300	2.6600	2.6600	+12.236%	14	523	-88.722%
2026-05-18	2.3500	2.3800	2.3500	2.3700	+38.596%	70	523	-87.342%
2026-05-14	1.7100	1.7100	1.7100	1.7100	+4.908%	1	523	-82.456%
2026-05-13	1.6400	1.6400	1.6000	1.6300	-5.780%	12	522	-81.595%
2026-05-12	1.7300	1.7300	1.7300	1.7300	-1.705%	1	522	-82.659%
2026-05-11	1.7600	1.7600	1.7600	1.7600	-3.297%	1	522	-82.955%
2026-05-08	1.8100	1.8200	1.8100	1.8200	-4.211%	5	525	-83.516%
2026-05-07	1.7500	1.9000	1.7500	1.9000	-21.162%	17	521	-84.211%
2026-05-04	2.4500	2.4500	2.3100	2.4100	-19.128%	6	518	-87.552%
2026-04-29	2.9800	2.9800	2.9800	2.9800	+8.364%	3	517	-89.933%
2026-04-23	2.7500	2.7500	2.7500	2.7500	+13.169%	1	517	-89.091%
2026-04-22	2.4300	2.4300	2.4300	2.4300	-3.571%	8	518	-87.654%
2026-04-21	2.5200	2.5200	2.5200	2.5200	+10.044%	2	512	-88.095%
2026-04-20	2.2500	2.2900	2.2500	2.2900	+4.091%	10	512	-86.900%
2026-04-17	2.2500	2.2500	2.1900	2.2000	-18.519%	15	512	-86.364%
2026-04-15	2.6800	2.7000	2.6800	2.7000	-4.930%	6	516	-88.889%
2026-04-14	2.8400	2.8400	2.8400	2.8400	-15.224%	6	516	-89.437%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-4.286%	1	522	-91.045%
2026-04-09	3.8000	3.8000	3.5000	3.5000	-9.091%	9	522	-91.429%
2026-04-08	3.8400	3.8500	3.8400	3.8500	-21.429%	22	521	-92.208%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-12.966%	1	519	-93.878%
2026-04-02	5.6300	5.6300	5.6300	5.6300	+22.126%	4	515	-94.671%
2026-04-01	4.6000	4.6100	4.6000	4.6100	-3.758%	8	515	-93.492%
2026-03-31	5.4000	5.4000	4.7900	4.7900	-20.957%	3	523	-93.737%
2026-03-30	5.8900	6.1000	5.8900	6.0600	-1.463%	14	524	-95.050%
2026-03-27	6.3700	6.4000	6.0400	6.1500	-4.206%	68	524	-95.122%
2026-03-26	6.2200	6.5000	5.9700	6.4200	+25.391%	46	543	-95.327%
2026-03-25	5.1200	5.1200	5.1200	5.1200	-12.479%	10	540	-94.141%
2026-03-24	6.1700	6.1700	5.6700	5.8500	-2.500%	39	530	-94.872%
2026-03-23	5.9000	6.0500	5.5000	6.0000	+11.524%	253	526	-95.000%
2026-03-20	5.5500	5.5500	5.3700	5.3800	+18.242%	16	330	-94.424%
2026-03-19	5.9500	5.9500	4.5500	4.5500	+22.312%	25	341	-93.407%
2026-03-18	3.7200	3.7200	3.7200	3.7200	+5.983%	2	345	-91.935%
2026-03-17	3.5100	3.5100	3.5100	3.5100	-3.836%	1	343	-91.453%
2026-03-16	3.6500	3.6500	3.6500	3.6500	+1.389%	20	344	-91.781%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+0.559%	1	330	-91.667%
2026-03-12	3.5800	3.5800	3.5800	3.5800	+8.815%	1	329	-91.620%
2026-03-10	3.2900	3.2900	3.2900	3.2900	-23.488%	1	332	-90.881%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+11.399%	1	336	-93.023%
2026-03-02	4.1600	4.1600	3.8600	3.8600	-0.258%	5	335	-92.228%
2026-02-27	3.8700	3.8700	3.8700	3.8700	-5.610%	1	336	-92.248%
2026-02-26	4.2500	4.2500	4.1000	4.1000	+7.895%	6	336	-92.683%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-26.923%	4	336	-92.105%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-9.565%	12	336	-94.231%
2026-02-23	5.4000	5.7800	5.4000	5.7500	+19.792%	7	329	-94.783%
2026-02-20	4.7000	4.8000	4.7000	4.8000	+15.385%	4	329	-93.750%
2026-02-19	4.0500	4.1600	4.0000	4.1600	-0.478%	6	327	-92.788%
2026-02-18	4.0000	4.1900	4.0000	4.1800	-3.908%	11	324	-92.823%
2026-02-17	4.6800	4.6800	4.3500	4.3500	-4.396%	30	334	-93.103%
2026-02-12	3.6500	4.5500	3.6500	4.5500	+15.190%	74	313	-93.407%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-10.835%	1	313	-92.405%
2026-02-09	4.4000	4.6200	4.4000	4.4300	-16.415%	8	313	-93.228%
2026-02-06	5.6000	5.7000	5.2800	5.3000	-11.667%	31	313	-94.340%
2026-02-05	5.4600	6.0000	5.4600	6.0000	+64.384%	8	305	-95.000%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-9.877%	2	309	-91.781%
2026-02-03	3.5500	4.0800	3.5500	4.0500	-3.571%	27	311	-92.593%
2026-02-02	4.4000	4.4100	4.1000	4.2000	+1.205%	33	295	-92.857%
2026-01-30	3.5000	5.3800	3.5000	4.1500	+97.619%	172	263	-92.771%
2026-01-29	1.9600	2.3400	1.9600	2.1000	+5.528%	27	317	-85.714%
2026-01-28	1.9900	1.9900	1.9900	1.9900	-2.451%	7	321	-84.925%
2026-01-27	1.9700	2.0400	1.9700	2.0400	+6.250%	26	321	-85.294%
2026-01-26	1.8000	2.2200	1.7700	1.9200	+3.226%	57	325	-84.375%
2026-01-23	1.8700	1.8700	1.8600	1.8600	-28.462%	9	292	-83.871%
2026-01-21	2.4100	2.6000	2.4100	2.6000	+2.767%	30	292	-88.462%
2026-01-20	2.5200	2.5900	2.4500	2.5300	-20.938%	22	294	-88.142%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+12.676%	1	298	-90.625%
2026-01-15	3.0500	3.0500	2.8400	2.8400	+1.792%	3	298	-89.437%
2026-01-14	2.8600	2.9500	2.7600	2.7900	-1.761%	76	295	-89.247%
2026-01-13	2.8600	2.8600	2.8400	2.8400	-3.729%	8	349	-89.437%
2026-01-12	3.1000	3.1000	2.9500	2.9500	-15.714%	55	358	-89.831%
2026-01-09	3.4000	3.5000	3.4000	3.5000	-12.500%	2	324	-91.429%
2026-01-08	4.1800	4.1800	4.0000	4.0000	+4.167%	21	325	-92.500%
2026-01-07	4.0000	4.1500	3.8400	3.8400	+6.077%	9	327	-92.188%
2026-01-06	3.8000	3.8000	3.6200	3.6200	-6.701%	4	319	-91.713%
2026-01-05	3.9000	3.9300	3.8200	3.8800	-20.165%	36	301	-92.268%
2026-01-02	4.7500	4.8800	4.6000	4.8600	-6.538%	88	301	-93.827%
2025-12-31	4.6900	5.3000	4.6200	5.2000	+20.930%	87	223	-94.231%
2025-12-30	4.4100	4.4100	4.1500	4.3000	-11.704%	58	223	-93.023%
2025-12-29	5.0300	5.1500	4.8600	4.8700	+7.033%	30	198	-93.840%
2025-12-26	4.4700	4.5500	4.4700	4.5500	-4.008%	29	193	-93.407%
2025-12-24	4.5500	4.9500	4.5500	4.7400	-1.044%	26	162	-93.671%
2025-12-23	4.7900	4.7900	4.7900	4.7900	-10.467%	5	162	-93.737%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-4.973%	9	157	-94.393%
2025-12-18	5.7200	5.7200	5.6300	5.6300	+2.364%	11	148	-94.671%
2025-12-17	5.5300	5.5300	5.5000	5.5000	-8.789%	6	148	-94.545%
2025-12-16	6.1200	6.1200	6.0300	6.0300	-2.742%	2	147	-95.025%
2025-12-15	6.2000	6.2000	6.2000	6.2000	-6.767%	123	146	-95.161%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+8.838%	3	24	-95.489%
2025-12-11	6.6500	6.6500	6.1000	6.1100	-17.432%	18	24	-95.090%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-39.095%	5	6	-95.946%
2025-11-24	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-97.531%