Dark

SLV20260930P69
SLV Sep 30 2026 69.00 Put (SLV260930P00069000)
option OPRA

EOD

Sep 17, 2026

9.69-22.666%(-2.84)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7000	9.7000	9.6900	9.6900	-22.666%	50	1,461	0.000%
2026-09-16	10.9500	12.5300	10.9500	12.5300	+49.701%	2	1,484	-22.666%
2026-09-09	8.3000	8.4000	8.3000	8.3700	-15.283%	12	1,486	+15.771%
2026-09-08	9.8800	9.8800	9.8800	9.8800	+8.333%	6	1,488	-1.923%
2026-09-03	9.1200	9.1200	9.1200	9.1200	-4.403%	3	1,488	+6.250%
2026-08-31	9.5400	9.5400	9.5400	9.5400	+38.462%	100	1,489	+1.572%
2026-08-28	6.8900	6.8900	6.8900	6.8900	-9.461%	1	1,589	+40.639%
2026-08-27	7.6100	7.6100	7.6100	7.6100	-10.994%	1	1,590	+27.332%
2026-08-25	8.5500	8.5500	8.5500	8.5500	+1.665%	1	1,592	+13.333%
2026-08-24	8.3700	8.4100	8.3700	8.4100	+5.521%	7	1,592	+15.220%
2026-08-21	7.9100	7.9700	7.8700	7.9700	-8.914%	3	1,592	+21.581%
2026-08-20	8.4200	8.7500	8.4200	8.7500	-25.341%	16	1,591	+10.743%
2026-08-18	11.1200	11.9700	11.1200	11.7200	+16.617%	16	1,595	-17.321%
2026-08-17	10.0500	10.0500	10.0500	10.0500	-10.107%	1	1,587	-3.582%
2026-08-14	11.1800	11.1800	11.1800	11.1800	-2.783%	1	1,587	-13.327%
2026-08-10	11.5000	11.5000	11.5000	11.5000	-13.858%	1	1,587	-15.739%
2026-08-05	13.6200	13.6200	13.3300	13.3500	-22.429%	10	1,588	-27.416%
2026-07-31	17.2100	17.2100	17.2100	17.2100	+5.260%	1	1,591	-43.696%
2026-07-30	16.3500	16.3500	16.3500	16.3500	-1.447%	37	1,590	-40.734%
2026-07-29	16.5900	16.5900	16.5900	16.5900	-4.435%	2	1,553	-41.591%
2026-07-28	17.3600	17.3600	17.3600	17.3600	+5.340%	2	1,551	-44.182%
2026-07-27	16.4800	16.4800	16.4800	16.4800	-5.287%	1	1,549	-41.201%
2026-07-23	17.4000	17.4000	17.4000	17.4000	-2.848%	1	1,548	-44.310%
2026-07-20	17.9100	17.9100	17.9100	17.9100	-5.836%	2	1,547	-45.896%
2026-07-17	19.0200	19.0200	19.0200	19.0200	+12.544%	10	1,545	-49.054%
2026-07-15	16.9200	16.9200	16.9000	16.9000	+8.333%	4	1,559	-42.663%
2026-07-09	15.0900	15.6000	15.0900	15.6000	+5.051%	5	1,559	-37.885%
2026-07-07	14.2500	14.8500	14.2500	14.8500	+7.220%	31	1,559	-34.747%
2026-07-06	13.8500	13.8500	13.8500	13.8500	-5.974%	5	1,572	-30.036%
2026-07-02	14.7300	14.7300	14.7300	14.7300	-9.908%	1	1,574	-34.216%
2026-07-01	15.4800	16.3500	15.4800	16.3500	+3.810%	15	1,574	-40.734%
2026-06-30	16.4500	16.4500	15.7500	15.7500	-3.374%	8	1,587	-38.476%
2026-06-26	16.3000	16.3000	16.3000	16.3000	-5.507%	5	1,591	-40.552%
2026-06-25	17.4800	17.4800	17.2000	17.2500	-5.063%	45	1,593	-43.826%
2026-06-24	16.3600	18.1700	16.3600	18.1700	+27.509%	9	1,617	-46.670%
2026-06-23	14.3500	14.3500	14.2500	14.2500	+18.651%	16	1,616	-32.000%
2026-06-18	12.0100	12.0100	12.0100	12.0100	+18.325%	3	1,629	-19.317%
2026-06-17	10.1500	10.1500	10.1500	10.1500	+13.408%	1	1,629	-4.532%
2026-06-15	8.9500	8.9500	8.9500	8.9500	-23.242%	1	1,629	+8.268%
2026-06-12	11.6600	11.6600	11.6600	11.6600	+15.789%	1	1,629	-16.895%
2026-06-05	10.2500	10.2500	10.0700	10.0700	+31.462%	5	1,629	-3.774%
2026-06-04	7.6600	7.6600	7.6600	7.6600	+0.789%	1	1,626	+26.501%
2026-06-01	7.5500	7.6000	7.5500	7.6000	+5.263%	2	1,626	+27.500%
2026-05-29	7.2200	7.2200	7.2200	7.2200	-8.608%	1	1,625	+34.211%
2026-05-27	8.2000	8.2000	7.9000	7.9000	+10.490%	9	1,624	+22.658%
2026-05-26	7.5500	7.5500	7.1500	7.1500	-8.917%	9	1,626	+35.524%
2026-05-22	7.8500	7.8500	7.8000	7.8500	+1.290%	5	1,626	+23.439%
2026-05-21	7.9400	7.9400	7.7300	7.7500	-3.125%	12	1,624	+25.032%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-12.088%	4	1,624	+21.125%
2026-05-19	9.3000	9.3000	8.8600	9.1000	+12.207%	7	1,617	+6.484%
2026-05-18	8.0500	8.1100	8.0500	8.1100	-3.452%	12	1,617	+19.482%
2026-05-15	8.6300	8.6300	8.4000	8.4000	+52.727%	2	1,617	+15.357%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,619	+76.182%
2026-05-12	6.1000	6.2000	5.8000	5.8000	-3.654%	95	1,619	+67.069%
2026-05-11	5.9400	6.1100	5.9400	6.0200	-10.149%	16	1,619	+60.963%
2026-05-08	6.8000	6.8000	6.7000	6.7000	-3.319%	4	1,548	+44.627%
2026-05-07	6.5000	6.9300	6.5000	6.9300	-7.600%	7	1,549	+39.827%
2026-05-06	7.5000	7.5500	7.5000	7.5000	-15.825%	20	1,548	+29.200%
2026-05-05	8.9100	8.9100	8.9100	8.9100	-9.909%	128	1,545	+8.754%
2026-04-29	9.8900	9.8900	9.8900	9.8900	+16.903%	128	1,635	-2.022%
2026-04-24	8.4600	8.4600	8.4600	8.4600	+10.588%	3	1,507	+14.539%
2026-04-20	7.6000	7.6500	7.6000	7.6500	+5.956%	5	1,504	+26.667%
2026-04-17	7.2200	7.2200	7.2200	7.2200	-11.084%	5	1,500	+34.211%
2026-04-16	8.1200	8.1200	8.1200	8.1200	-2.169%	1	1,505	+19.335%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-2.582%	1	1,505	+16.747%
2026-04-14	8.5200	8.5200	8.5200	8.5200	-10.785%	1	1,504	+13.732%
2026-04-10	9.5500	9.5500	9.5500	9.5500	-3.046%	1	1,505	+1.466%
2026-04-09	9.8500	9.8500	9.8500	9.8500	-12.054%	10	1,504	-1.624%
2026-04-08	10.2900	11.2000	10.2800	11.2000	-21.071%	6	1,504	-13.482%
2026-03-20	14.2500	14.3300	14.1900	14.1900	+19.044%	1,268	1,506	-31.712%
2026-03-19	13.4500	13.4500	11.9200	11.9200	+12.241%	3	1,357	-18.708%
2026-03-18	10.5500	10.6200	10.1300	10.6200	+11.438%	17	1,354	-8.757%
2026-03-16	9.5300	9.5300	9.5300	9.5300	-5.830%	5	1,342	+1.679%
2026-03-13	10.1200	10.1200	10.1200	10.1200	+9.524%	1	1,347	-4.249%
2026-03-12	9.0000	9.2400	9.0000	9.2400	+9.091%	7	1,347	+4.870%
2026-03-10	8.4200	8.4700	8.4200	8.4700	-5.363%	5	1,348	+14.404%
2026-03-09	9.7800	9.8000	8.9500	8.9500	-19.297%	29	1,345	+8.268%
2026-03-03	11.0900	11.0900	11.0900	11.0900	+10.900%	5	1,343	-12.624%
2026-03-02	10.1200	10.1200	10.0000	10.0000	+9.649%	12	1,338	-3.100%
2026-02-27	9.3200	9.3200	9.1200	9.1200	-5.688%	17	1,348	+6.250%
2026-02-26	10.1200	10.1200	9.6700	9.6700	-16.277%	106	1,336	+0.207%
2026-02-23	12.5500	12.5500	11.5500	11.5500	+8.962%	14	1,250	-16.104%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-14.654%	98	1,256	-8.585%
2026-02-17	11.5000	12.4200	11.5000	12.4200	+17.725%	15	1,159	-21.981%
2026-02-13	10.4600	10.5500	10.4600	10.5500	-11.046%	6	1,156	-8.152%
2026-02-12	11.8600	11.8600	11.8600	11.8600	+17.194%	10	1,156	-18.297%
2026-02-11	10.1200	10.1200	10.1200	10.1200	-5.155%	8	1,156	-4.249%
2026-02-10	10.6700	10.6700	10.6700	10.6700	-1.112%	5	1,148	-9.185%
2026-02-09	10.7500	11.1000	10.7500	10.7900	-12.419%	80	1,143	-10.195%
2026-02-06	12.3200	12.3200	12.3200	12.3200	-1.911%	2	1,104	-21.347%
2026-02-05	12.2500	12.5600	12.2500	12.5600	+20.191%	4	1,102	-22.850%
2026-02-03	10.4500	10.4500	10.4500	10.4500	-0.760%	10	1,098	-7.273%
2026-02-02	10.9700	11.8500	10.2000	10.5300	+1.739%	81	1,103	-7.977%
2026-01-30	9.2700	12.5500	7.4500	10.3500	+87.500%	321	1,080	-6.377%
2026-01-29	4.8700	6.1900	4.8200	5.5200	+8.235%	439	1,176	+75.543%
2026-01-28	5.2500	5.2500	5.1000	5.1000	-4.851%	10	1,093	+90.000%
2026-01-27	5.9900	5.9900	5.3600	5.3600	-0.372%	19	1,098	+80.784%
2026-01-26	4.7200	5.7800	4.7200	5.3800	+0.186%	218	1,101	+80.112%
2026-01-23	5.6500	5.6500	5.3700	5.3700	-9.596%	164	1,193	+80.447%
2026-01-22	6.2000	6.2000	5.9000	5.9400	-19.184%	1,001	1,101	+63.131%
2026-01-21	7.3500	7.3500	7.3500	7.3500	+5.000%	1	282	+31.837%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-7.285%	1	282	+38.429%
2026-01-15	7.7500	7.8500	7.4000	7.5500	-22.643%	275	281	+28.344%
2026-01-09	9.7600	9.7600	9.7600	9.7600	-12.466%	2	9	-0.717%
2026-01-08	11.1000	11.1500	11.1000	11.1500	+11.723%	2	9	-13.094%
2026-01-06	9.9800	9.9800	9.9800	9.9800	-8.018%	2	9	-2.906%
2026-01-05	10.8500	10.8500	10.8500	10.8500	-3.897%	2	8	-10.691%
2025-12-30	11.2600	11.2900	11.2600	11.2900	-3.915%	4	8	-14.172%
2025-12-26	11.7500	11.7500	11.7500	11.7500	0.000%	4	4	-17.532%