Dark

SLV20260930P64
SLV Sep 30 2026 64.00 Put (SLV260930P00064000)
option OPRA

EOD

Sep 11, 2026

6.26+56.500%(+2.26)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.2400	6.3200	6.1000	6.2600	+56.500%	54	1,156	0.000%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-21.569%	5	1,162	+56.500%
2026-09-08	5.1000	5.1000	5.1000	5.1000	-7.441%	2	1,167	+22.745%
2026-09-04	5.5500	5.5500	5.5100	5.5100	+6.371%	2	1,169	+13.612%
2026-09-03	5.3300	5.3300	5.1800	5.1800	-18.425%	2	1,169	+20.849%
2026-09-01	6.2500	6.3500	6.2500	6.3500	+19.586%	7	1,175	-1.417%
2026-08-31	5.3500	5.3500	5.3100	5.3100	+34.430%	100	1,168	+17.891%
2026-08-28	3.5500	4.2000	3.2600	3.9500	-4.819%	47	1,170	+58.481%
2026-08-27	4.8200	4.8200	4.0200	4.1500	-7.778%	4	1,133	+50.843%
2026-08-25	4.5000	4.5000	4.5000	4.5000	+3.211%	4	1,138	+39.111%
2026-08-24	4.3600	4.3600	4.3600	4.3600	+0.230%	2	1,138	+43.578%
2026-08-21	4.4200	4.4200	4.3500	4.3500	-14.706%	6	1,138	+43.908%
2026-08-20	5.3700	5.3700	5.1000	5.1000	-20.437%	5	1,135	+22.745%
2026-08-19	6.4100	6.4100	6.4100	6.4100	-16.861%	1	1,135	-2.340%
2026-08-18	7.3500	7.7100	7.3500	7.7100	+29.146%	14	1,134	-18.807%
2026-08-17	5.9700	5.9700	5.9700	5.9700	-11.556%	1	1,124	+4.858%
2026-08-14	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,124	-7.259%
2026-08-13	7.1000	7.1000	7.0500	7.0500	+3.524%	5	1,123	-11.206%
2026-08-10	7.7700	7.7700	6.8100	6.8100	-13.248%	11	1,123	-8.076%
2026-08-07	7.8500	7.8500	7.8500	7.8500	-28.048%	2	1,132	-20.255%
2026-08-04	10.9100	10.9500	10.9000	10.9100	-10.720%	9	1,130	-42.621%
2026-08-03	12.1900	12.2200	12.1900	12.2200	-0.489%	2	1,129	-48.773%
2026-07-31	12.9200	12.9200	12.2800	12.2800	+11.031%	3	1,130	-49.023%
2026-07-22	11.0600	11.0600	11.0600	11.0600	-6.271%	1	1,130	-43.400%
2026-07-21	11.8000	11.8000	11.8000	11.8000	-15.714%	2	1,130	-46.949%
2026-07-17	14.1200	14.1200	14.0000	14.0000	+25.112%	20	1,131	-55.286%
2026-07-10	11.1900	11.1900	11.1900	11.1900	+7.081%	1	1,131	-44.057%
2026-07-07	10.4500	10.4500	10.4500	10.4500	+5.131%	7	1,131	-40.096%
2026-07-06	10.0500	10.0500	9.9400	9.9400	-21.111%	7	1,138	-37.022%
2026-06-29	12.5800	12.6000	12.5800	12.6000	+3.875%	7	1,141	-50.317%
2026-06-26	12.1300	12.1300	12.1300	12.1300	-4.863%	2	1,141	-48.392%
2026-06-25	13.2000	13.2300	12.7400	12.7500	+2.823%	14	1,142	-50.902%
2026-06-24	12.1500	12.4000	12.1500	12.4000	+22.772%	6	1,143	-49.516%
2026-06-23	10.3500	10.3500	10.1000	10.1000	+71.186%	2	1,147	-38.020%
2026-06-17	5.7000	5.9000	5.5500	5.9000	+0.855%	5	1,147	+6.102%
2026-06-15	5.8500	5.8500	5.8500	5.8500	-35.430%	1	1,147	+7.009%
2026-06-10	9.0600	9.0600	9.0600	9.0600	+31.304%	1	1,147	-30.905%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-4.564%	2	1,147	-9.275%
2026-06-05	6.6000	7.2300	6.6000	7.2300	+53.830%	10	1,149	-13.416%
2026-06-04	4.6500	4.9200	4.6500	4.7000	-8.738%	7	1,145	+33.191%
2026-06-03	5.1500	5.1500	5.1500	5.1500	+7.516%	5	1,145	+21.553%
2026-05-28	4.7900	4.7900	4.7900	4.7900	-1.844%	1	1,145	+30.689%
2026-05-26	4.8500	4.8800	4.8500	4.8800	-17.983%	3	1,144	+28.279%
2026-05-15	5.9000	5.9500	5.9000	5.9500	+44.417%	3	1,143	+5.210%
2026-05-14	3.9000	4.1200	3.9000	4.1200	+8.421%	8	1,143	+51.942%
2026-05-13	3.7000	3.8000	3.7000	3.8000	-7.317%	6	1,150	+64.737%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+2.757%	1	1,150	+52.683%
2026-05-11	3.9900	3.9900	3.9900	3.9900	-10.337%	1	1,150	+56.892%
2026-05-08	4.4500	4.4500	4.4500	4.4500	-5.720%	1	1,151	+40.674%
2026-05-07	4.2400	4.7200	4.2200	4.7200	-9.231%	19	1,150	+32.627%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,159	+20.385%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,159	+4.333%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+6.961%	1	1,159	-0.635%
2026-04-24	6.1700	6.1700	5.8900	5.8900	-1.174%	10	1,158	+6.282%
2026-04-23	5.9600	5.9600	5.9600	5.9600	+7.971%	5	1,163	+5.034%
2026-04-22	5.5100	5.5200	5.5100	5.5200	-4.333%	3	1,163	+13.406%
2026-04-21	5.7500	5.7700	5.7500	5.7700	+8.255%	6	1,166	+8.492%
2026-04-20	5.3700	5.3700	5.3300	5.3300	+9.446%	6	1,166	+17.448%
2026-04-17	4.8500	4.8700	4.8500	4.8700	-16.034%	18	1,166	+28.542%
2026-04-16	5.5500	5.8300	5.5500	5.8000	-2.357%	16	1,183	+7.931%
2026-04-14	5.9400	5.9400	5.9400	5.9400	-13.913%	1	1,183	+5.387%
2026-04-10	6.9000	6.9000	6.9000	6.9000	-23.757%	5	1,184	-9.275%
2026-04-06	9.0500	9.0500	9.0500	9.0500	+7.995%	10	1,189	-30.829%
2026-04-01	8.3800	8.3800	8.3800	8.3800	-22.765%	1	1,179	-25.298%
2026-03-30	10.7000	10.8500	10.7000	10.8500	-4.991%	12	1,178	-42.304%
2026-03-26	11.4200	11.4200	11.4200	11.4200	+22.139%	1	1,178	-45.184%
2026-03-25	9.3500	9.3500	9.3500	9.3500	-8.513%	2	1,177	-33.048%
2026-03-23	10.2300	10.2300	10.2200	10.2200	-1.919%	2	1,177	-38.748%
2026-03-20	10.4200	10.4200	10.4200	10.4200	+16.425%	3	1,176	-39.923%
2026-03-19	10.2500	10.2500	8.9500	8.9500	+27.493%	162	1,179	-30.056%
2026-03-17	6.7700	7.0200	6.7000	7.0200	0.000%	30	1,227	-10.826%
2026-03-16	7.0800	7.1200	7.0200	7.0200	-4.360%	18	1,233	-10.826%
2026-03-09	7.3400	7.3400	7.3400	7.3400	-6.378%	10	1,236	-14.714%
2026-03-05	7.8600	7.8600	7.8400	7.8400	+12.321%	2	1,236	-20.153%
2026-02-27	6.9800	6.9800	6.9800	6.9800	-26.138%	1	1,236	-10.315%
2026-02-23	8.7500	9.4500	8.7500	9.4500	+15.526%	49	1,237	-33.757%
2026-02-20	8.1800	8.1800	8.1800	8.1800	-0.848%	7	1,218	-23.472%
2026-02-18	8.2500	8.2500	8.2500	8.2500	-6.674%	3	1,222	-24.121%
2026-02-12	8.8400	8.8400	8.8400	8.8400	+16.777%	2	1,225	-29.186%
2026-02-11	7.5700	7.5700	7.5700	7.5700	-8.795%	8	1,225	-17.305%
2026-02-10	8.3000	8.3000	8.3000	8.3000	-0.599%	7	1,217	-24.578%
2026-02-09	8.6000	8.7500	8.3500	8.3500	-18.377%	37	1,210	-25.030%
2026-02-05	10.2300	10.2300	10.2300	10.2300	+47.194%	10	1,188	-38.807%
2026-02-04	7.2600	7.2600	6.9500	6.9500	-17.751%	3	1,188	-9.928%
2026-02-02	8.4000	9.0000	8.1500	8.4500	+4.579%	81	1,188	-25.917%
2026-01-30	5.6000	8.1000	5.6000	8.0800	+90.118%	28	1,218	-22.525%
2026-01-29	3.5300	4.5100	3.5100	4.2500	+12.434%	258	1,226	+47.294%
2026-01-28	3.7700	3.8000	3.6700	3.7800	-2.577%	28	1,341	+65.608%
2026-01-27	4.0200	4.0500	3.8500	3.8800	-2.267%	78	1,359	+61.340%
2026-01-26	3.4600	4.2500	3.1000	3.9700	+4.199%	411	1,417	+57.683%
2026-01-23	3.9700	4.0000	3.7900	3.8100	-12.815%	23	1,789	+64.304%
2026-01-22	4.4000	4.4000	4.3600	4.3700	-12.425%	24	1,795	+43.249%
2026-01-21	4.8500	5.1000	4.8500	4.9900	-2.157%	18	1,813	+25.451%
2026-01-20	4.9700	5.1600	4.9700	5.1000	-15.563%	238	1,826	+22.745%
2026-01-16	6.0900	6.4500	5.9800	6.0400	+9.818%	393	1,517	+3.642%
2026-01-15	5.4800	5.5900	5.3600	5.5000	-22.535%	1,392	1,517	+13.818%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-10.240%	2	125	-11.831%
2026-01-05	7.9300	7.9400	7.9100	7.9100	-17.346%	100	130	-20.860%
2026-01-02	9.5500	9.5700	9.5500	9.5700	-3.625%	10	130	-34.587%
2025-12-31	9.7500	9.9300	9.7500	9.9300	+18.214%	101	20	-36.959%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-14.286%	1	20	-25.476%
2025-12-29	9.5000	10.0100	9.5000	9.8000	+13.295%	11	20	-36.122%
2025-12-26	8.6500	8.6500	8.6500	8.6500	-8.077%	10	16	-27.630%
2025-12-24	9.3000	9.4100	9.3000	9.4100	+0.106%	7	0	-33.475%
2025-12-23	9.4000	9.4000	9.4000	9.4000	0.000%	2	0	-33.404%