Dark

SLV20260930P60
SLV Sep 30 2026 60.00 Put (SLV260930P00060000)
option OPRA

EOD

Sep 17, 2026

2.11-42.192%(-1.54)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1900	2.2000	1.9300	2.1100	-42.192%	386	2,417	0.000%
2026-09-16	2.8100	3.6500	2.8100	3.6500	+8.309%	89	2,215	-42.192%
2026-09-15	3.4200	3.9000	3.3000	3.3700	-6.389%	45	2,263	-37.389%
2026-09-14	4.0600	4.1500	3.6000	3.6000	+14.650%	33	2,268	-41.389%
2026-09-11	2.9200	3.2000	2.9200	3.1400	-19.072%	186	2,279	-32.803%
2026-09-10	3.3700	3.8800	3.2500	3.8800	+87.440%	100	2,280	-45.619%
2026-09-09	1.9000	2.2500	1.7600	2.0700	-23.048%	76	2,242	+1.932%
2026-09-08	2.4600	2.6900	2.3600	2.6900	-1.825%	163	2,236	-21.561%
2026-09-04	3.0400	3.0400	2.7200	2.7400	+8.730%	6	2,281	-22.993%
2026-09-03	2.6500	2.6900	2.3400	2.5200	-22.462%	150	2,281	-16.270%
2026-09-02	3.1000	3.3200	3.1000	3.2500	-14.921%	423	2,265	-35.077%
2026-09-01	3.4700	3.8200	3.2000	3.8200	+44.151%	70	2,232	-44.764%
2026-08-31	2.4900	2.8500	2.4900	2.6500	-9.556%	263	2,245	-20.377%
2026-08-28	1.7100	3.0500	1.5600	2.9300	+46.500%	1,377	2,297	-27.986%
2026-08-27	2.4500	2.4500	1.9700	2.0000	-15.612%	188	1,795	+5.500%
2026-08-26	2.3500	2.4900	2.3200	2.3700	+8.219%	33	1,841	-10.970%
2026-08-25	2.6000	2.7100	2.1900	2.1900	-5.603%	164	1,833	-3.653%
2026-08-24	2.2300	2.4700	2.2300	2.3200	+5.936%	197	1,827	-9.052%
2026-08-21	2.3000	2.3700	2.1700	2.1900	-19.780%	51	1,674	-3.653%
2026-08-20	3.0000	3.0000	2.6000	2.7300	-20.408%	162	1,654	-22.711%
2026-08-19	4.1900	4.1900	3.4300	3.4300	-22.045%	17	1,572	-38.484%
2026-08-18	4.5500	4.5500	4.4000	4.4000	+23.249%	8	1,584	-52.045%
2026-08-17	3.6000	3.6000	3.3700	3.5700	-8.462%	19	1,587	-40.896%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-10.138%	1	1,573	-45.897%
2026-08-13	4.4000	4.4000	4.3400	4.3400	+4.077%	2	1,572	-51.382%
2026-08-12	3.9900	4.1700	3.9900	4.1700	-7.333%	3	1,571	-49.400%
2026-08-11	4.4900	4.5500	4.4500	4.5000	+2.273%	54	1,573	-53.111%
2026-08-10	4.4200	4.4200	4.4000	4.4000	-15.385%	5	1,544	-52.045%
2026-08-07	5.1000	5.4500	5.1000	5.2000	-16.399%	28	1,539	-59.423%
2026-08-06	6.2000	6.4500	6.2000	6.2200	+0.323%	5	1,550	-66.077%
2026-08-05	6.2000	6.2800	5.8000	6.2000	-15.531%	124	1,649	-65.968%
2026-08-04	7.5900	7.5900	7.3400	7.3400	-14.948%	23	1,640	-71.253%
2026-08-03	9.6500	9.6500	8.6300	8.6300	-4.641%	11	1,623	-75.550%
2026-07-31	9.3000	9.3000	9.0500	9.0500	+9.036%	5	1,620	-76.685%
2026-07-30	8.7300	8.7300	8.3000	8.3000	-2.238%	7	1,616	-74.578%
2026-07-27	8.5500	8.5500	8.4900	8.4900	-2.749%	6	1,615	-75.147%
2026-07-24	8.6500	8.7300	8.3300	8.7300	-6.129%	4	1,617	-75.830%
2026-07-23	9.0500	9.3300	9.0500	9.3000	+19.231%	11	1,617	-77.312%
2026-07-22	7.6000	7.8000	7.3000	7.8000	-5.109%	29	1,611	-72.949%
2026-07-21	8.7200	8.7200	8.2200	8.2200	-17.800%	2	1,659	-74.331%
2026-07-20	9.6500	10.0000	9.6500	10.0000	-3.754%	52	1,657	-78.900%
2026-07-17	11.0100	11.0600	10.3900	10.3900	-3.439%	6	1,656	-79.692%
2026-07-16	10.3500	10.7600	10.3500	10.7600	+18.242%	3	1,656	-80.390%
2026-07-15	8.7000	9.1000	8.7000	9.1000	+8.592%	21	1,655	-76.813%
2026-07-14	8.1000	8.3800	8.1000	8.3800	-10.566%	21	1,683	-74.821%
2026-07-13	9.0200	9.3800	9.0200	9.3700	+18.608%	20	1,682	-77.481%
2026-07-09	7.8500	7.9000	7.7300	7.9000	-11.435%	27	1,665	-73.291%
2026-07-08	9.2000	9.4800	8.9200	8.9200	+31.176%	52	1,649	-76.345%
2026-07-06	7.0500	7.0500	6.8000	6.8000	-16.564%	101	1,598	-68.971%
2026-07-01	8.1500	8.1500	8.1500	8.1500	-4.118%	1	1,570	-74.110%
2026-06-30	8.8600	8.8600	8.5000	8.5000	-9.862%	8	1,570	-75.176%
2026-06-29	9.4500	9.4500	9.4300	9.4300	+5.011%	7	1,574	-77.625%
2026-06-26	9.3000	9.3000	8.8000	8.9800	-4.264%	14	1,573	-76.503%
2026-06-25	9.5700	9.8500	9.3800	9.3800	-7.768%	9	1,582	-77.505%
2026-06-24	9.0000	10.6500	8.5000	10.1700	+41.250%	65	1,579	-79.253%
2026-06-23	7.1000	7.2000	7.0000	7.2000	+34.579%	11	1,609	-70.694%
2026-06-22	5.1500	5.3500	5.1500	5.3500	-0.742%	39	1,607	-60.561%
2026-06-18	4.9000	5.4000	4.9000	5.3900	+5.686%	11	1,561	-60.853%
2026-06-17	3.8100	5.1000	3.8100	5.1000	+28.141%	14	1,561	-58.627%
2026-06-16	4.0500	4.0500	3.9800	3.9800	-0.500%	4	1,561	-46.985%
2026-06-15	3.8500	4.0000	3.8500	4.0000	-23.077%	20	1,565	-47.250%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-18.750%	5	1,565	-59.423%
2026-06-11	6.9600	7.0000	6.4000	6.4000	-2.290%	25	1,565	-67.031%
2026-06-10	6.4800	6.5500	6.4800	6.5500	+7.201%	3	1,565	-67.786%
2026-06-09	4.6000	6.2600	4.6000	6.1100	+30.000%	347	1,618	-65.466%
2026-06-08	5.0000	5.0000	4.6800	4.7000	-4.082%	182	1,734	-55.106%
2026-06-05	3.9000	5.0300	3.9000	4.9000	+63.333%	339	1,596	-56.939%
2026-06-04	3.0000	3.2100	3.0000	3.0000	-10.979%	16	1,570	-29.667%
2026-06-03	3.1900	3.3700	3.1900	3.3700	+11.589%	11	1,566	-37.389%
2026-06-02	2.9000	3.0200	2.9000	3.0200	-4.127%	12	1,565	-30.132%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,556	-33.016%
2026-05-29	3.2500	3.2500	3.0500	3.0500	-4.688%	2	1,555	-30.820%
2026-05-28	3.7000	3.7000	3.2000	3.2000	-5.045%	14	1,556	-34.063%
2026-05-27	3.5000	3.5400	3.3700	3.3700	+5.975%	9	1,554	-37.389%
2026-05-26	3.1800	3.1800	3.1800	3.1800	-8.092%	1	1,555	-33.648%
2026-05-22	3.5500	3.5500	3.4000	3.4600	-8.223%	31	1,556	-39.017%
2026-05-21	3.8300	3.8300	3.7700	3.7700	+4.432%	16	1,551	-44.032%
2026-05-20	3.9500	3.9500	3.6100	3.6100	-19.420%	7	1,551	-41.551%
2026-05-19	4.5500	4.5500	4.4800	4.4800	+18.833%	16	1,554	-52.902%
2026-05-18	3.7500	3.7700	3.7500	3.7700	-8.049%	2	1,554	-44.032%
2026-05-15	4.1200	4.2000	3.9000	4.1000	+49.635%	716	1,554	-48.537%
2026-05-14	2.7900	2.7900	2.7400	2.7400	+2.622%	6	1,357	-22.993%
2026-05-13	2.6300	2.7200	2.5700	2.6700	-1.476%	127	1,357	-20.974%
2026-05-12	2.8500	2.8500	2.6800	2.7100	-4.912%	342	1,357	-22.140%
2026-05-11	2.8800	2.8800	2.7300	2.8500	-8.065%	106	1,357	-25.965%
2026-05-08	3.0100	3.1500	3.0100	3.1000	-2.821%	64	1,627	-31.935%
2026-05-07	2.9300	3.1900	2.9300	3.1900	-5.900%	38	1,628	-33.856%
2026-05-06	3.4700	3.4700	3.3900	3.3900	-19.093%	33	1,677	-37.758%
2026-05-05	4.2000	4.2000	4.1900	4.1900	-4.338%	31	1,681	-49.642%
2026-05-04	4.3800	4.3800	4.3700	4.3800	+21.667%	5	1,681	-51.826%
2026-05-01	3.5500	3.6000	3.5500	3.6000	-13.253%	35	1,681	-41.389%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-12.815%	2	1,681	-49.157%
2026-04-29	4.6900	4.9000	4.6900	4.7600	+2.366%	43	1,681	-55.672%
2026-04-28	4.7000	4.7500	4.6000	4.6500	+11.511%	50	1,681	-54.624%
2026-04-24	4.1700	4.1700	4.1700	4.1700	-11.653%	2	1,659	-49.400%
2026-04-23	4.3500	4.7200	4.2500	4.7200	+19.494%	40	1,658	-55.297%
2026-04-22	3.8300	3.9500	3.8300	3.9500	-13.567%	33	1,648	-46.582%
2026-04-21	3.8100	4.5700	3.7500	4.5700	+23.514%	440	1,307	-53.829%
2026-04-20	3.7300	3.7300	3.6500	3.7000	+3.641%	13	1,307	-42.973%
2026-04-17	3.6700	3.6700	3.4700	3.5700	-12.927%	102	1,309	-40.896%
2026-04-16	4.1000	4.2100	4.1000	4.1000	-3.529%	374	1,304	-48.537%
2026-04-15	4.2300	4.2500	4.2300	4.2500	-1.163%	25	1,287	-50.353%
2026-04-14	4.3400	4.3400	4.3000	4.3000	-15.686%	21	1,287	-50.930%
2026-04-13	5.5500	5.5500	5.1000	5.1000	-4.673%	228	1,282	-58.627%
2026-04-10	5.2400	5.3500	5.2400	5.3500	+1.905%	73	1,139	-60.561%
2026-04-09	5.8500	5.8500	5.2500	5.2500	-15.730%	21	1,072	-59.810%
2026-04-08	5.5500	6.2300	5.5500	6.2300	-10.617%	135	1,077	-66.132%
2026-04-07	6.9000	6.9700	6.9000	6.9700	+1.014%	30	1,062	-69.727%
2026-04-06	6.9500	6.9500	6.9000	6.9000	-4.432%	7	1,050	-69.420%
2026-04-02	7.4500	7.4500	7.2000	7.2200	+11.077%	80	1,050	-70.776%
2026-04-01	6.8000	6.8000	6.3500	6.5000	-10.959%	27	1,050	-67.538%
2026-03-31	7.7000	7.7000	7.3000	7.3000	-14.620%	7	1,052	-71.096%
2026-03-30	8.3500	8.5500	8.3500	8.5500	-1.498%	6	1,053	-75.322%
2026-03-27	8.9300	8.9300	8.6000	8.6800	-8.632%	105	1,052	-75.691%
2026-03-26	8.5500	9.5000	8.4300	9.5000	+30.137%	440	1,052	-77.789%
2026-03-25	7.2800	7.3000	7.2800	7.3000	-12.888%	5	1,287	-71.096%
2026-03-24	8.0500	8.3800	8.0500	8.3800	-0.711%	2	1,287	-74.821%
2026-03-23	8.4800	8.5500	7.9600	8.4400	+4.198%	25	1,286	-75.000%
2026-03-20	8.2000	8.2000	8.1000	8.1000	+22.727%	4	1,273	-73.951%
2026-03-19	8.4500	8.6000	6.6000	6.6000	+14.783%	80	1,276	-68.030%
2026-03-18	5.6700	5.7500	5.6200	5.7500	+10.153%	24	1,325	-63.304%
2026-03-16	5.4500	5.4500	5.2200	5.2200	-10.000%	2	1,343	-59.579%
2026-03-13	5.8000	5.8000	5.8000	5.8000	+11.111%	1	1,343	-63.621%
2026-03-12	5.0000	5.2200	5.0000	5.2200	+0.772%	5	1,343	-59.579%
2026-03-11	5.2000	5.2000	5.1800	5.1800	+9.979%	11	1,343	-59.266%
2026-03-10	4.6000	4.7100	4.6000	4.7100	-10.286%	2	1,332	-55.202%
2026-03-09	5.4200	5.4200	5.2500	5.2500	-8.696%	9	1,332	-59.810%
2026-03-06	5.7500	5.7500	5.7500	5.7500	-4.007%	2	1,341	-63.304%
2026-03-05	6.1800	6.1900	5.9900	5.9900	-2.602%	3	1,340	-64.775%
2026-03-04	6.1500	6.1500	6.1500	6.1500	-8.482%	18	1,342	-65.691%
2026-03-03	7.2600	7.2600	6.6500	6.7200	+19.786%	12	1,329	-68.601%
2026-03-02	5.5800	5.8800	5.5800	5.6100	-4.429%	13	1,317	-62.389%
2026-02-26	5.8600	5.8900	5.8600	5.8700	+4.821%	202	1,314	-64.055%
2026-02-25	5.7000	5.7000	5.6000	5.6000	-15.789%	15	1,340	-62.321%
2026-02-24	7.2100	7.2800	6.6500	6.6500	-14.962%	7	1,340	-68.271%
2026-02-23	6.0500	7.8200	6.0500	7.8200	+20.866%	11	1,338	-73.018%
2026-02-20	6.0600	6.4700	6.0600	6.4700	+5.719%	5	1,333	-67.388%
2026-02-19	6.1200	6.1200	6.1200	6.1200	-8.657%	10	1,332	-65.523%
2026-02-17	6.9700	7.1500	6.7000	6.7000	+21.818%	9	1,342	-68.507%
2026-02-13	5.6500	5.6500	5.4900	5.5000	-19.708%	139	1,416	-61.636%
2026-02-12	6.3000	6.9300	6.3000	6.8500	+24.319%	20	1,416	-69.197%
2026-02-11	5.8200	5.8200	5.5100	5.5100	-11.557%	3	1,413	-61.706%
2026-02-10	6.2300	6.2300	6.2300	6.2300	-2.656%	3	1,413	-66.132%
2026-02-09	6.4200	6.4500	6.4000	6.4000	-16.340%	5	1,413	-67.031%
2026-02-06	7.6500	7.9300	7.5100	7.6500	-9.467%	92	1,413	-72.418%
2026-02-05	8.2500	8.4500	7.3000	8.4500	+44.940%	121	1,371	-75.030%
2026-02-04	5.5000	5.8300	5.5000	5.8300	-3.156%	2	1,355	-63.808%
2026-02-03	5.1100	6.0200	5.0900	6.0200	+1.176%	28	1,354	-64.950%
2026-02-02	6.5500	6.9000	5.8400	5.9500	-5.556%	26	1,356	-64.538%
2026-01-30	4.3600	7.4000	4.3600	6.3000	+110.000%	171	1,366	-66.508%
2026-01-29	2.7000	3.3500	2.7000	3.0000	+2.740%	17	1,444	-29.667%
2026-01-28	2.8000	2.9600	2.8000	2.9200	+3.915%	12	1,434	-27.740%
2026-01-27	2.8100	2.8100	2.8100	2.8100	-2.091%	1	1,425	-24.911%
2026-01-26	2.6500	3.2300	2.6400	2.8700	+2.500%	135	1,425	-26.481%
2026-01-23	2.9600	2.9600	2.7500	2.8000	-12.500%	46	1,341	-24.643%
2026-01-22	3.5000	3.5000	3.1900	3.2000	-17.949%	18	1,308	-34.063%
2026-01-21	3.6500	3.9000	3.6000	3.9000	+4.000%	243	1,309	-45.897%
2026-01-20	3.7800	3.8100	3.7400	3.7500	-19.355%	230	1,069	-43.733%
2026-01-16	4.6000	4.6500	4.6000	4.6500	+12.048%	4	1,122	-54.624%
2026-01-15	4.5500	4.6200	4.0500	4.1500	+3.491%	24	1,122	-49.157%
2026-01-14	10.5900	10.5900	4.0100	4.0100	-11.283%	125	1,142	-47.382%
2026-01-13	4.5000	4.5200	4.2100	4.5200	-2.586%	697	1,214	-53.319%
2026-01-12	4.7000	4.7500	4.5500	4.6400	-13.109%	96	1,530	-54.526%
2026-01-09	5.4500	5.4500	5.2500	5.3400	-7.612%	47	1,547	-60.487%
2026-01-08	6.2000	6.2000	5.7800	5.7800	-1.197%	1,094	1,558	-63.495%
2026-01-07	6.1000	6.1000	5.8500	5.8500	+6.364%	12	520	-63.932%
2026-01-06	5.5000	5.5000	5.4800	5.5000	-9.091%	8	522	-61.636%
2026-01-05	6.0800	6.1000	5.8800	6.0500	-14.789%	35	520	-65.124%
2026-01-02	7.0000	7.3000	6.9000	7.1000	-6.579%	189	512	-70.282%
2025-12-31	7.2000	7.8500	7.0200	7.6000	+18.750%	156	357	-72.237%
2025-12-30	6.3500	6.5000	6.2000	6.4000	-13.863%	50	357	-67.031%
2025-12-29	7.4000	7.9000	7.2000	7.4300	+13.090%	43	343	-71.602%
2025-12-26	6.5500	6.8000	6.5500	6.5700	-7.465%	194	323	-67.884%
2025-12-24	7.0000	7.1500	7.0000	7.1000	+1.429%	4	227	-70.282%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-6.667%	1	227	-69.857%
2025-12-22	7.3400	7.5000	7.3400	7.5000	-4.580%	19	226	-71.867%
2025-12-19	7.8600	7.8600	7.8600	7.8600	-5.868%	1	222	-73.155%
2025-12-17	8.3500	8.3500	8.3500	8.3500	-10.600%	3	221	-74.731%
2025-12-15	9.3400	9.3400	9.3400	9.3400	-5.847%	5	221	-77.409%
2025-12-11	9.9200	9.9200	9.9200	9.9200	-6.415%	1	216	-78.730%
2025-12-10	10.8000	10.8000	10.6000	10.6000	-10.169%	17	216	-80.094%
2025-12-08	11.8000	11.8000	11.8000	11.8000	-24.359%	1	201	-82.119%
2025-11-14	15.6000	15.6000	15.6000	15.6000	+7.586%	2	200	-86.474%
2025-11-13	14.3500	14.5000	14.3500	14.5000	+2.113%	196	198	-85.448%
2025-11-12	14.2000	14.2000	14.2000	14.2000	-8.974%	1	2	-85.141%
2025-11-10	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	-86.474%