Dark

SLV20260930P56
SLV Sep 30 2026 56.00 Put (SLV260930P00056000)
option OPRA

EOD

Sep 17, 2026

0.4800-65.468%(-0.9100)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5500	0.5800	0.4200	0.4800	-65.468%	250	1,269	0.000%
2026-09-16	0.8800	1.5400	0.8800	1.3900	+20.870%	95	1,273	-65.468%
2026-09-15	1.4200	1.4200	1.1000	1.1500	-7.258%	84	1,288	-58.261%
2026-09-14	1.5800	1.6200	1.2200	1.2400	+13.761%	46	1,259	-61.290%
2026-09-11	1.1100	1.1700	1.0100	1.0900	-31.875%	63	1,258	-55.963%
2026-09-10	1.3600	1.6100	1.2200	1.6000	+162.295%	52	1,210	-70.000%
2026-09-09	0.6600	0.7100	0.5900	0.6100	-36.458%	31	1,199	-21.311%
2026-09-08	0.8700	0.9600	0.8300	0.9600	-12.727%	27	1,213	-50.000%
2026-09-04	1.3300	1.3300	1.0500	1.1000	+18.280%	24	1,198	-56.364%
2026-09-03	1.0100	1.0500	0.9200	0.9300	-33.094%	36	1,198	-48.387%
2026-09-02	1.3800	1.3900	1.3800	1.3900	-6.081%	17	1,180	-65.468%
2026-09-01	1.6700	1.6700	1.4100	1.4800	+35.780%	46	1,187	-67.568%
2026-08-31	1.1000	1.1700	1.0800	1.0900	-12.800%	25	1,184	-55.963%
2026-08-28	0.6800	1.2900	0.6100	1.2500	+54.321%	51	1,176	-61.600%
2026-08-27	0.9900	0.9900	0.8000	0.8100	-17.347%	30	1,151	-40.741%
2026-08-26	0.9400	1.0700	0.9400	0.9800	+8.889%	18	1,154	-51.020%
2026-08-25	0.9900	0.9900	0.9000	0.9000	-10.891%	11	1,151	-46.667%
2026-08-24	1.0000	1.0500	0.9800	1.0100	+3.061%	33	1,149	-52.475%
2026-08-21	1.0500	1.0900	0.9700	0.9800	-24.031%	185	1,146	-51.020%
2026-08-20	1.4100	1.4100	1.2000	1.2900	-19.375%	347	1,126	-62.791%
2026-08-19	1.7600	1.7600	1.6000	1.6000	-29.204%	24	1,147	-70.000%
2026-08-18	2.3800	2.3800	2.2300	2.2600	+27.684%	5	1,157	-78.761%
2026-08-17	1.7300	1.8000	1.6400	1.7700	-15.714%	10	1,157	-72.881%
2026-08-14	2.0200	2.1100	2.0100	2.1000	-9.091%	17	1,156	-77.143%
2026-08-13	2.2900	2.3100	2.2200	2.3100	+4.525%	34	1,149	-79.221%
2026-08-12	2.0800	2.2100	2.0000	2.2100	-10.163%	11	1,146	-78.281%
2026-08-11	2.4500	2.5500	2.4000	2.4600	+6.957%	50	1,141	-80.488%
2026-08-10	2.6600	2.7800	2.2900	2.3000	-19.298%	26	1,100	-79.130%
2026-08-07	2.8400	3.0500	2.7800	2.8500	-21.918%	34	1,084	-83.158%
2026-08-06	3.8500	3.8500	3.6500	3.6500	+0.829%	6	1,083	-86.849%
2026-08-05	3.6900	3.7200	3.5200	3.6200	-23.142%	11	1,080	-86.740%
2026-08-04	4.6300	4.7100	4.6300	4.7100	-22.913%	5	1,080	-89.809%
2026-07-31	6.0500	6.1100	6.0500	6.1100	+19.336%	3	1,084	-92.144%
2026-07-30	5.8000	5.8000	5.0800	5.1200	-3.940%	66	1,084	-90.625%
2026-07-29	5.3300	5.3300	5.3300	5.3300	-4.821%	1	1,109	-90.994%
2026-07-27	5.6000	5.6000	5.6000	5.6000	-8.943%	6	1,108	-91.429%
2026-07-23	6.1500	6.1500	6.1500	6.1500	+21.782%	15	1,102	-92.195%
2026-07-22	4.9000	5.0500	4.8800	5.0500	-6.827%	15	1,105	-90.495%
2026-07-21	5.7500	5.7500	5.4200	5.4200	-20.876%	102	1,201	-91.144%
2026-07-20	6.5900	6.8500	6.5900	6.8500	-5.517%	3	1,104	-92.993%
2026-07-17	7.1500	7.2500	7.1500	7.2500	-1.361%	4	1,102	-93.379%
2026-07-16	7.3500	7.3500	7.3500	7.3500	+20.295%	1	1,101	-93.469%
2026-07-13	6.1100	6.1100	6.1100	6.1100	-0.972%	2	1,101	-92.144%
2026-07-08	6.2100	6.2100	6.1700	6.1700	+28.008%	4	1,101	-92.220%
2026-07-07	4.8200	4.8200	4.8200	4.8200	+6.167%	2	1,102	-90.041%
2026-07-06	4.7700	4.7700	4.5400	4.5400	-29.393%	3	1,100	-89.427%
2026-06-26	6.4300	6.4300	6.4300	6.4300	-7.482%	1	1,101	-92.535%
2026-06-25	6.9500	6.9500	6.9500	6.9500	-0.430%	1	1,101	-93.094%
2026-06-24	6.3300	7.2000	6.1700	6.9800	+41.010%	11	1,101	-93.123%
2026-06-23	4.6600	5.0000	4.6600	4.9500	+113.362%	5	1,096	-90.303%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-4.527%	1	1,093	-79.310%
2026-06-15	2.4400	2.4900	2.4300	2.4300	-26.364%	4	1,093	-80.247%
2026-06-12	3.8500	3.8500	3.2500	3.3000	-9.589%	6	1,093	-85.455%
2026-06-11	4.9000	4.9000	3.6500	3.6500	-22.340%	39	1,093	-86.849%
2026-06-10	4.1000	4.7000	4.1000	4.7000	+22.078%	9	1,090	-89.787%
2026-06-09	3.9200	3.9200	3.8500	3.8500	+32.302%	12	1,089	-87.532%
2026-06-08	2.9100	2.9100	2.9100	2.9100	-7.029%	7	1,089	-83.505%
2026-06-05	3.0000	3.1300	3.0000	3.1300	+71.978%	259	1,082	-84.665%
2026-06-04	1.8000	1.8200	1.8000	1.8200	-11.650%	7	1,023	-73.626%
2026-06-03	2.0100	2.0600	2.0000	2.0600	+10.753%	24	1,018	-76.699%
2026-06-02	1.8600	1.8600	1.8600	1.8600	0.000%	2	997	-74.194%
2026-05-29	2.0200	2.0200	1.8500	1.8600	-14.679%	25	995	-74.194%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+7.921%	20	980	-77.982%
2026-05-26	2.0200	2.0500	2.0100	2.0200	-7.339%	26	980	-76.238%
2026-05-22	2.3300	2.3300	2.1800	2.1800	-2.679%	11	982	-77.982%
2026-05-21	2.5100	2.5300	2.2400	2.2400	-22.491%	30	981	-78.571%
2026-05-19	3.1000	3.1000	2.8900	2.8900	+9.886%	61	981	-83.391%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-10.544%	1	980	-81.749%
2026-05-15	2.9400	2.9400	2.9400	2.9400	+62.431%	1	980	-83.673%
2026-05-13	1.7500	1.8400	1.7500	1.8100	-1.093%	141	939	-73.481%
2026-05-12	1.9000	1.9200	1.8000	1.8300	-5.670%	351	939	-73.770%
2026-05-11	1.9500	1.9500	1.8100	1.9400	-5.825%	96	939	-75.258%
2026-05-08	2.0100	2.0600	2.0100	2.0600	+5.641%	59	1,216	-76.699%
2026-05-07	1.9900	1.9900	1.9400	1.9500	-12.946%	29	1,220	-75.385%
2026-05-06	2.3000	2.3000	2.2400	2.2400	-17.647%	29	1,274	-78.571%
2026-05-05	2.8000	2.8200	2.7200	2.7200	+13.808%	36	1,278	-82.353%
2026-05-01	2.3300	2.3900	2.3300	2.3900	-27.576%	135	1,279	-79.916%
2026-04-29	3.1500	3.3000	3.1500	3.3000	+8.197%	20	1,279	-85.455%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-7.012%	20	1,279	-84.262%
2026-04-23	3.0100	3.2800	2.9600	3.2800	+26.154%	40	1,279	-85.366%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-17.981%	30	1,269	-81.538%
2026-04-21	2.5300	3.1700	2.5300	3.1700	+23.828%	343	984	-84.858%
2026-04-20	2.5600	2.5600	2.5600	2.5600	-0.389%	10	984	-81.250%
2026-04-17	2.5700	2.5700	2.3700	2.5700	-10.140%	174	984	-81.323%
2026-04-16	2.8000	2.9400	2.7900	2.8600	-4.983%	404	1,048	-83.217%
2026-04-15	2.9800	3.0400	2.9500	3.0100	-2.903%	465	982	-84.053%
2026-04-14	3.1600	3.1900	3.0400	3.1000	-14.601%	81	1,246	-84.516%
2026-04-13	3.6500	3.6500	3.6300	3.6300	-2.419%	16	1,265	-86.777%
2026-04-10	3.7200	3.7200	3.7200	3.7200	-5.102%	1	1,273	-87.097%
2026-04-09	3.9700	3.9700	3.9200	3.9200	-8.625%	13	1,273	-87.755%
2026-04-08	4.2800	4.2900	4.2800	4.2900	-21.284%	2	1,276	-88.811%
2026-04-07	5.5000	5.5000	5.4500	5.4500	+3.416%	10	1,277	-91.193%
2026-04-06	5.2700	5.2700	5.2700	5.2700	+8.660%	6	1,279	-90.892%
2026-04-01	4.8500	4.8500	4.8500	4.8500	-12.613%	10	1,279	-90.103%
2026-03-31	5.5500	5.5500	5.5500	5.5500	-14.615%	2	1,279	-91.351%
2026-03-30	6.5600	6.5600	6.3700	6.5000	-1.813%	7	1,281	-92.615%
2026-03-27	6.3700	6.6200	6.3700	6.6200	-6.099%	16	1,280	-92.749%
2026-03-26	7.0500	7.0500	7.0500	7.0500	+27.717%	1	1,270	-93.191%
2026-03-25	5.4700	5.5200	5.4700	5.5200	-9.951%	6	1,271	-91.304%
2026-03-24	6.1300	6.1300	6.1300	6.1300	-5.692%	1	1,271	-92.170%
2026-03-23	6.2400	6.5000	6.2000	6.5000	+12.457%	22	1,270	-92.615%
2026-03-20	5.8200	5.8200	5.7800	5.7800	+9.677%	6	1,270	-91.696%
2026-03-19	6.5000	6.5000	5.2700	5.2700	+29.484%	53	1,270	-90.892%
2026-03-18	4.0700	4.0700	4.0700	4.0700	-4.460%	2	1,285	-88.206%
2026-03-13	4.2600	4.2600	4.2600	4.2600	+19.328%	4	1,287	-88.732%
2026-03-10	3.4700	3.5700	3.4400	3.5700	-3.514%	68	1,336	-86.555%
2026-03-09	4.2300	4.2300	3.7000	3.7000	-11.271%	34	1,393	-87.027%
2026-03-06	4.2200	4.2200	4.1700	4.1700	-13.485%	6	1,413	-88.489%
2026-03-03	4.8200	4.8200	4.8200	4.8200	+7.350%	1	1,419	-90.041%
2026-03-02	4.6300	4.6300	4.4800	4.4900	+13.384%	15	1,420	-89.310%
2026-02-27	4.0900	4.0900	3.9600	3.9600	-8.333%	33	1,424	-87.879%
2026-02-26	4.5500	4.5500	4.3200	4.3200	+1.408%	22	1,449	-88.889%
2026-02-25	4.2900	4.2900	4.1500	4.2600	-14.970%	24	1,431	-88.732%
2026-02-24	5.3700	5.3700	5.0100	5.0100	-8.909%	14	1,431	-90.419%
2026-02-23	4.9800	5.9500	4.9800	5.5000	+10.887%	26	1,444	-91.273%
2026-02-20	4.3300	4.9600	4.3300	4.9600	+7.826%	22	1,466	-90.323%
2026-02-19	4.5500	4.6700	4.4900	4.6000	-8.367%	93	1,468	-89.565%
2026-02-17	4.7500	5.0200	4.7200	5.0200	+20.096%	51	1,424	-90.438%
2026-02-13	4.5200	4.5200	3.9200	4.1800	-19.615%	87	1,362	-88.517%
2026-02-12	4.8800	5.2000	4.7200	5.2000	+9.474%	1,119	1,362	-90.769%
2026-02-09	4.7500	4.7500	4.7500	4.7500	-16.667%	1	553	-89.895%
2026-02-05	5.7000	5.7000	5.7000	5.7000	+47.287%	1	553	-91.579%
2026-02-03	3.8700	3.8700	3.8700	3.8700	-22.600%	1	553	-87.597%
2026-02-02	5.1000	5.1000	5.0000	5.0000	+0.200%	8	553	-90.400%
2026-01-30	4.5000	4.9900	4.5000	4.9900	+101.210%	21	561	-90.381%
2026-01-29	2.4800	2.4800	2.4800	2.4800	+5.532%	1	554	-80.645%
2026-01-26	1.9500	2.3500	1.9500	2.3500	+11.374%	13	553	-79.574%
2026-01-23	2.1100	2.1100	2.1100	2.1100	-7.860%	1	566	-77.251%
2026-01-22	2.5000	2.5000	2.2800	2.2900	-13.258%	14	566	-79.039%
2026-01-21	2.6300	2.6400	2.6300	2.6400	-3.650%	4	567	-81.818%
2026-01-20	2.7600	3.7200	2.7200	2.7400	-19.412%	226	565	-82.482%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+16.041%	3	654	-85.882%
2026-01-15	2.9700	2.9700	2.9300	2.9300	+1.736%	20	654	-83.618%
2026-01-14	9.4100	9.4100	2.8800	2.8800	-10.836%	88	674	-83.333%
2026-01-13	3.3000	3.3000	3.0300	3.2300	-3.293%	667	743	-85.139%
2026-01-12	3.3700	3.4000	3.2500	3.3400	-13.247%	89	1,090	-85.629%
2026-01-09	3.9000	3.9100	3.7600	3.8500	-7.229%	47	1,110	-87.532%
2026-01-08	4.4200	4.4700	4.1400	4.1500	-0.718%	1,083	1,083	-88.434%
2026-01-07	4.1800	4.1800	4.1800	4.1800	+0.240%	3	22	-88.517%
2026-01-05	4.1700	4.1700	4.1700	4.1700	-20.115%	10	16	-88.489%
2026-01-02	5.2200	5.2200	5.2200	5.2200	-3.690%	1	16	-90.805%
2025-12-31	5.1000	5.4200	5.1000	5.4200	+18.600%	6	20	-91.144%
2025-12-30	4.7200	4.8000	4.5200	4.5700	-14.579%	35	20	-89.497%
2025-12-29	5.5700	5.5800	5.2500	5.3500	+2.885%	32	15	-91.028%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-13.043%	3	15	-90.769%
2025-12-17	6.1200	6.1200	5.9800	5.9800	-22.839%	17	15	-91.973%
2025-12-10	7.7500	7.7500	7.7500	7.7500	-45.499%	2	6	-93.806%
2025-10-10	14.2200	14.2200	14.2200	14.2200	0.000%	4	4	-96.624%