Dark

SLV20260930P65
SLV Sep 30 2026 65.00 Put (SLV260930P00065000)
option OPRA

EOD

Sep 17, 2026

6.23-11.756%(-0.83)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2300	6.2300	6.2300	6.2300	-11.756%	50	3,115	0.000%
2026-09-16	7.0800	7.0800	7.0600	7.0600	-14.007%	5	3,115	-11.756%
2026-09-14	8.3500	8.3500	8.1500	8.2100	+14.186%	11	3,127	-24.117%
2026-09-11	7.0000	7.2000	7.0000	7.1900	-9.102%	13	3,126	-13.352%
2026-09-10	7.1500	7.9100	6.9200	7.9100	+52.703%	35	3,135	-21.239%
2026-09-09	5.1200	5.2400	4.7200	5.1800	-12.795%	18	3,149	+20.270%
2026-09-08	5.9400	5.9400	5.9000	5.9400	-7.188%	5	3,155	+4.882%
2026-09-04	6.2400	6.4000	6.2000	6.4000	+4.918%	16	3,155	-2.656%
2026-09-03	6.1000	6.1000	6.1000	6.1000	-10.688%	220	3,155	+2.131%
2026-09-02	6.8000	6.9500	6.8000	6.8300	-1.014%	115	3,338	-8.785%
2026-09-01	7.0800	7.0800	6.9000	6.9000	+13.115%	11	3,365	-9.710%
2026-08-31	6.1000	6.1000	6.1000	6.1000	0.000%	100	3,374	+2.131%
2026-08-28	4.1000	6.1000	4.1000	6.1000	+30.901%	93	3,374	+2.131%
2026-08-27	4.9200	4.9200	4.6600	4.6600	-12.897%	53	3,342	+33.691%
2026-08-26	5.3500	5.3500	5.3500	5.3500	+2.885%	5	3,307	+16.449%
2026-08-25	5.1000	5.2000	5.1000	5.2000	-3.704%	2	3,307	+19.808%
2026-08-24	4.9000	5.4000	4.8500	5.4000	+9.091%	226	3,309	+15.370%
2026-08-21	5.0500	5.0500	4.8500	4.9500	-12.389%	17	3,121	+25.859%
2026-08-20	6.0300	6.0300	5.4200	5.6500	-19.286%	18	3,111	+10.265%
2026-08-19	7.1800	7.1800	7.0000	7.0000	-16.168%	2	3,109	-11.000%
2026-08-18	7.6700	8.3500	7.6700	8.3500	+25.187%	4	3,110	-25.389%
2026-08-17	7.1000	7.1000	6.6700	6.6700	-12.810%	4	3,108	-6.597%
2026-08-14	7.6500	7.6500	7.6500	7.6500	-3.409%	1	3,106	-18.562%
2026-08-13	7.9300	7.9400	7.9200	7.9200	-7.800%	4	3,108	-21.338%
2026-08-10	8.5900	8.5900	8.5900	8.5900	-6.018%	10	3,109	-27.474%
2026-08-07	9.1500	9.1500	9.1400	9.1400	-6.064%	3	3,110	-31.838%
2026-08-05	9.9600	10.0800	9.7300	9.7300	-29.288%	3	3,108	-35.971%
2026-08-03	13.7600	13.7600	13.7600	13.7600	+2.534%	4	3,109	-54.724%
2026-07-31	13.4200	13.4200	13.4200	13.4200	+6.508%	1	3,113	-53.577%
2026-07-30	12.7900	12.7900	12.6000	12.6000	-2.022%	3	3,113	-50.556%
2026-07-29	12.8000	12.8600	12.8000	12.8600	-8.405%	3	3,116	-51.555%
2026-07-28	14.0400	14.0400	14.0400	14.0400	+9.261%	2	3,113	-55.627%
2026-07-24	12.8500	12.8500	12.8500	12.8500	-6.204%	1	3,111	-51.518%
2026-07-23	13.7000	13.7000	13.7000	13.7000	-2.491%	1	3,111	-54.526%
2026-07-20	14.1000	14.1000	14.0500	14.0500	-7.687%	7	3,111	-55.658%
2026-07-17	15.2200	15.2200	15.2200	15.2200	+2.977%	10	3,114	-59.067%
2026-07-16	14.7800	14.7800	14.7800	14.7800	+17.488%	1	3,114	-57.848%
2026-07-14	12.5800	12.5800	12.5800	12.5800	-7.839%	1	3,113	-50.477%
2026-07-13	13.6500	13.6500	13.6500	13.6500	+12.624%	10	3,113	-54.359%
2026-07-10	12.1200	12.1200	12.1200	12.1200	+2.278%	1	3,113	-48.597%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-8.846%	1	3,113	-47.426%
2026-07-08	13.0000	13.0000	13.0000	13.0000	+14.537%	4	3,113	-52.077%
2026-07-07	11.3500	11.3500	11.3500	11.3500	+4.128%	17	3,112	-45.110%
2026-07-06	10.8000	10.9000	10.8000	10.9000	-13.286%	6	3,119	-42.844%
2026-07-01	12.5700	12.5700	12.5700	12.5700	+5.100%	13	3,123	-50.438%
2026-06-30	12.8800	12.8800	11.9600	11.9600	-11.078%	5	3,123	-47.910%
2026-06-29	13.3500	13.4500	13.3500	13.4500	+1.128%	2	3,123	-53.680%
2026-06-26	13.3000	13.3000	13.3000	13.3000	-2.707%	1	3,122	-53.158%
2026-06-25	13.5000	13.6700	13.5000	13.6700	-10.945%	41	3,121	-54.426%
2026-06-24	15.3500	15.3500	15.3500	15.3500	+42.393%	1	3,130	-59.414%
2026-06-23	10.6500	10.9500	10.6500	10.7800	+25.349%	26	3,132	-42.208%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-3.911%	1	3,146	-27.558%
2026-06-18	9.0100	9.0100	8.9500	8.9500	+36.225%	4	3,447	-30.391%
2026-06-16	6.6400	6.6400	6.5600	6.5700	-2.667%	1,000	3,447	-5.175%
2026-06-15	6.4000	6.7500	6.4000	6.7500	-22.592%	161	2,768	-7.704%
2026-06-12	8.7200	8.7200	8.7200	8.7200	-2.461%	1	2,768	-28.555%
2026-06-11	10.7500	10.7500	8.9400	8.9400	-8.961%	3	2,768	-30.313%
2026-06-10	10.0000	10.0000	9.8100	9.8200	+6.739%	156	2,769	-36.558%
2026-06-09	9.2000	9.2000	9.2000	9.2000	+21.532%	1	2,773	-32.283%
2026-06-08	7.8200	7.8200	7.5200	7.5700	-2.949%	5	2,772	-17.701%
2026-06-05	7.0000	7.9100	7.0000	7.8000	+44.981%	76	2,772	-20.128%
2026-06-04	5.2500	5.4300	5.2500	5.3800	-5.614%	17	2,777	+15.799%
2026-06-03	5.6000	5.7000	5.6000	5.7000	+8.571%	4	2,777	+9.298%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+0.962%	10	2,776	+18.667%
2026-05-29	5.2000	5.2000	5.1000	5.2000	-2.804%	10	2,786	+19.808%
2026-05-28	5.2800	5.3500	5.2800	5.3500	-4.464%	51	2,782	+16.449%
2026-05-27	5.8500	5.8500	5.6000	5.6000	+11.332%	13	2,731	+11.250%
2026-05-26	5.2000	5.3000	5.0300	5.0300	-9.369%	30	2,736	+23.857%
2026-05-22	5.5500	5.5500	5.5500	5.5500	0.000%	34	2,736	+12.252%
2026-05-21	5.9700	5.9700	5.5500	5.5500	-5.932%	28	2,736	+12.252%
2026-05-20	6.1900	6.1900	5.9000	5.9000	-12.333%	6	2,736	+5.593%
2026-05-19	7.0000	7.3000	6.6000	6.7300	+11.794%	40	2,723	-7.429%
2026-05-18	5.9000	6.0200	5.9000	6.0200	-5.346%	28	2,723	+3.488%
2026-05-15	6.5000	6.5500	6.3600	6.3600	+42.921%	7	2,723	-2.044%
2026-05-14	4.3500	4.4500	4.3500	4.4500	+9.877%	4	2,688	+40.000%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2,691	+53.827%
2026-05-12	4.4000	4.4000	4.2000	4.2000	-4.762%	11	2,691	+48.333%
2026-05-11	4.3700	4.4100	4.3000	4.4100	-9.259%	12	2,691	+41.270%
2026-05-08	4.8000	4.8600	4.8000	4.8600	-10.497%	106	2,693	+28.189%
2026-05-06	5.4500	5.4500	5.4300	5.4300	-19.556%	100	2,688	+14.733%
2026-05-05	6.5500	6.7500	6.5500	6.7500	+6.299%	11	2,602	-7.704%
2026-05-04	6.3500	6.4000	6.3500	6.3500	+9.483%	100	2,599	-1.890%
2026-05-01	5.8200	5.8200	5.8000	5.8000	-14.328%	15	2,536	+7.414%
2026-04-30	6.7000	6.7700	6.7000	6.7700	-3.972%	2	2,536	-7.976%
2026-04-28	7.2500	7.2700	7.0500	7.0500	+11.024%	3	2,536	-11.631%
2026-04-24	6.5200	6.5200	6.3500	6.3500	+10.435%	3	2,535	-1.890%
2026-04-20	5.6500	5.7500	5.6000	5.7500	+9.108%	14	2,536	+8.348%
2026-04-17	5.3700	5.3700	5.2300	5.2700	-16.349%	15	2,531	+18.216%
2026-04-16	6.0000	6.3000	6.0000	6.3000	0.000%	5	2,539	-1.111%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-0.631%	1	2,537	-1.111%
2026-04-14	6.7000	6.7000	6.3400	6.3400	-19.949%	302	2,536	-1.735%
2026-04-13	7.9300	7.9300	7.9200	7.9200	+5.741%	300	2,535	-21.338%
2026-04-10	7.5500	7.6000	7.4900	7.4900	-9.541%	14	2,535	-16.822%
2026-04-08	8.1800	8.2800	8.0400	8.2800	-18.020%	5	2,546	-24.758%
2026-04-07	10.3600	10.3600	10.1000	10.1000	+5.759%	2	2,547	-38.317%
2026-04-06	9.7600	9.7600	9.5500	9.5500	-6.189%	6	2,547	-34.764%
2026-04-02	9.8000	10.1800	9.8000	10.1800	-12.166%	11	2,547	-38.802%
2026-03-30	11.4900	11.5900	11.4900	11.5900	+9.858%	2	2,547	-46.247%
2026-03-25	10.2000	10.5500	10.2000	10.5500	-6.802%	2	2,557	-40.948%
2026-03-23	11.3200	11.3200	11.3200	11.3200	+5.893%	1	2,557	-44.965%
2026-03-20	10.9600	11.0500	10.6500	10.6900	+13.482%	22	2,557	-41.721%
2026-03-19	11.0000	11.0000	9.4200	9.4200	+13.221%	51	2,555	-33.864%
2026-03-18	8.0000	8.3200	8.0000	8.3200	+11.678%	20	2,531	-25.120%
2026-03-17	7.4500	7.4500	7.4500	7.4500	+0.676%	1	2,523	-16.376%
2026-03-16	7.4700	7.5700	7.4000	7.4000	-8.075%	18	2,524	-15.811%
2026-03-13	8.0200	8.0500	8.0200	8.0500	+10.577%	2	2,522	-22.609%
2026-03-12	7.1000	7.2800	7.1000	7.2800	+7.059%	5	2,522	-14.423%
2026-03-10	6.7000	6.8000	6.6800	6.8000	-3.546%	74	2,526	-8.382%
2026-03-09	7.7800	7.8000	7.0500	7.0500	-15.569%	34	2,544	-11.631%
2026-03-05	8.5500	8.5500	8.3200	8.3500	-6.074%	10	2,536	-25.389%
2026-03-03	9.5800	10.3500	8.8900	8.8900	+12.532%	79	2,536	-29.921%
2026-03-02	7.7500	8.1500	7.7000	7.9000	+8.966%	15	2,494	-21.139%
2026-02-27	7.4700	7.4700	7.2500	7.2500	-6.088%	18	2,505	-14.069%
2026-02-26	8.0800	8.0800	7.7200	7.7200	+2.933%	109	2,489	-19.301%
2026-02-25	8.1500	8.1500	7.5000	7.5000	-15.254%	4	2,388	-16.933%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-6.349%	2	2,388	-29.605%
2026-02-23	9.9000	10.3200	9.4500	9.4500	+10.526%	43	2,386	-34.074%
2026-02-20	8.5500	8.5500	8.5500	8.5500	-2.286%	1	2,375	-27.135%
2026-02-18	8.4600	8.7500	8.4600	8.7500	+0.575%	28	2,374	-28.800%
2026-02-13	8.7000	8.7000	8.7000	8.7000	-7.447%	10	2,374	-28.391%
2026-02-12	9.3500	9.6500	8.8000	9.4000	+16.049%	2,946	2,374	-33.723%
2026-02-11	7.8000	8.1000	7.8000	8.1000	-4.930%	9	2,168	-23.086%
2026-02-10	9.0000	9.0000	8.5200	8.5200	-8.387%	7	2,175	-26.878%
2026-02-09	9.2500	9.3000	9.2500	9.3000	-6.907%	21	2,170	-33.011%
2026-02-06	10.7500	10.7500	9.9900	9.9900	-2.726%	9	2,176	-37.638%
2026-02-05	10.8000	11.2500	10.1500	10.2700	+35.132%	23	2,169	-39.338%
2026-02-04	7.9500	8.0500	7.6000	7.6000	-5.590%	37	2,155	-18.026%
2026-02-03	7.3500	8.0800	7.3500	8.0500	-3.012%	6	2,121	-22.609%
2026-02-02	9.2700	9.3700	8.3000	8.3000	+0.606%	84	2,126	-24.940%
2026-01-30	6.0500	10.0000	6.0300	8.2500	+89.655%	106	2,129	-24.485%
2026-01-29	3.7700	4.7200	3.7600	4.3500	+10.127%	223	2,105	+43.218%
2026-01-28	4.0500	4.0600	3.9500	3.9500	-4.358%	10	2,099	+57.722%
2026-01-27	4.4500	4.6600	4.1300	4.1300	+0.978%	15	2,103	+50.847%
2026-01-26	3.5700	4.5000	3.5700	4.0900	+0.988%	222	2,088	+52.323%
2026-01-23	4.2500	4.3000	4.0500	4.0500	-10.000%	115	2,200	+53.827%
2026-01-22	4.7500	4.7500	4.4700	4.5000	-18.330%	1,146	2,158	+38.444%
2026-01-21	5.2700	5.5100	5.2300	5.5100	+2.037%	7	1,318	+13.067%
2026-01-20	5.2800	5.4100	5.2800	5.4000	-14.557%	4	1,317	+15.370%
2026-01-16	6.9100	6.9100	6.3200	6.3200	+7.301%	1,035	349	-1.424%
2026-01-15	6.2100	6.2100	5.8900	5.8900	-3.443%	154	349	+5.772%
2026-01-13	6.2300	6.2300	6.1000	6.1000	-9.091%	43	198	+2.131%
2026-01-12	6.6500	6.7500	6.6500	6.7100	-26.667%	7	160	-7.154%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+7.647%	40	158	-31.913%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+8.974%	40	158	-26.706%
2026-01-06	7.9500	8.2500	7.6500	7.8000	-10.345%	24	158	-20.128%
2026-01-05	8.3700	8.8000	8.3700	8.7000	-12.563%	75	86	-28.391%
2026-01-02	9.7000	10.1700	9.7000	9.9500	-1.583%	38	86	-37.387%
2025-12-31	9.9900	10.1100	9.8100	10.1100	+13.341%	15	72	-38.378%
2025-12-30	9.0000	9.0000	8.9200	8.9200	-9.899%	15	72	-30.157%
2025-12-29	10.1800	10.7800	9.9000	9.9000	+5.996%	75	60	-37.071%
2025-12-26	9.2500	9.3400	9.2200	9.3400	-5.466%	21	44	-33.298%
2025-12-24	10.0000	10.0000	9.8800	9.8800	-1.397%	3	24	-36.943%
2025-12-23	10.0000	10.0200	10.0000	10.0200	-4.662%	3	24	-37.824%
2025-12-22	10.4000	10.5100	10.4000	10.5100	-25.461%	3	23	-40.723%
2025-12-10	14.0000	14.1000	14.0000	14.1000	-9.904%	2	20	-55.816%
2025-12-08	15.7500	15.9000	15.6500	15.6500	0.000%	44	20	-60.192%