Dark

SLV20260930P70
SLV Sep 30 2026 70.00 Put (SLV260930P00070000)
option OPRA

EOD

Sep 17, 2026

10.95-6.009%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.9500	10.9500	10.9500	10.9500	-6.009%	10	2,896	0.000%
2026-09-16	11.6500	11.6500	11.6500	11.6500	-10.385%	1	2,907	-6.009%
2026-09-15	13.0000	13.0000	13.0000	13.0000	-1.216%	1	2,907	-15.769%
2026-09-14	13.1900	13.2300	12.7800	13.1600	+9.575%	31	2,908	-16.793%
2026-09-11	11.5400	12.0100	11.5400	12.0100	-6.537%	26	2,920	-8.826%
2026-09-10	11.9500	12.8500	11.9500	12.8500	+33.023%	14	2,921	-14.786%
2026-09-09	9.0000	9.6600	9.0000	9.6600	-10.473%	25	2,921	+13.354%
2026-09-08	10.2000	10.7900	10.2000	10.7900	+3.254%	13	2,931	+1.483%
2026-09-03	10.4500	10.4500	10.4500	10.4500	-8.333%	5	2,939	+4.785%
2026-09-02	11.4700	11.4700	11.4000	11.4000	-6.939%	40	2,944	-3.947%
2026-09-01	11.8300	12.3000	11.3000	12.2500	+16.224%	22	2,945	-10.612%
2026-08-31	10.3000	10.5400	10.3000	10.5400	+0.095%	4	2,924	+3.890%
2026-08-28	8.1000	10.5300	8.1000	10.5300	+11.429%	9	2,923	+3.989%
2026-08-26	9.7500	9.7500	9.4500	9.4500	+0.532%	2	2,926	+15.873%
2026-08-25	9.4000	9.4000	9.4000	9.4000	+2.063%	1	2,928	+16.489%
2026-08-24	9.2100	9.2100	9.2100	9.2100	+4.068%	6	2,929	+18.893%
2026-08-21	8.5500	8.8800	8.5500	8.8500	-4.531%	6	2,929	+23.729%
2026-08-20	10.0000	10.0000	9.2700	9.2700	-19.391%	7	2,933	+18.123%
2026-08-19	11.5000	11.5000	11.5000	11.5000	-8.875%	1	2,935	-4.783%
2026-08-18	12.7000	12.7000	12.6200	12.6200	+4.384%	6	2,935	-13.233%
2026-08-14	11.8500	12.0900	11.8500	12.0900	+5.774%	3	2,933	-9.429%
2026-08-12	11.4300	11.4300	11.4300	11.4300	-8.487%	1	2,935	-4.199%
2026-08-11	12.1700	12.4900	12.1600	12.4900	-5.736%	11	2,936	-12.330%
2026-08-07	13.2500	13.2500	13.2500	13.2500	-19.453%	2	2,945	-17.358%
2026-08-04	16.2500	16.4500	16.1500	16.4500	-5.731%	6	2,944	-33.435%
2026-07-30	17.6500	17.6500	17.4500	17.4500	-6.183%	2	2,942	-37.249%
2026-07-28	18.5500	18.6000	18.5500	18.6000	+7.205%	3	2,942	-41.129%
2026-07-27	17.3500	17.3500	17.3500	17.3500	-0.573%	15	2,941	-36.888%
2026-07-24	17.2000	17.4500	17.1500	17.4500	-3.857%	4	2,956	-37.249%
2026-07-23	18.1500	18.1500	18.1500	18.1500	+12.037%	5	2,954	-39.669%
2026-07-22	16.0000	16.2000	15.7100	16.2000	-5.097%	22	2,959	-32.407%
2026-07-21	16.9700	17.2700	16.9700	17.0700	-8.717%	38	2,941	-35.852%
2026-07-20	18.7000	18.7000	18.7000	18.7000	-5.651%	7	2,914	-41.444%
2026-07-17	19.8200	19.8200	19.8200	19.8200	-1.147%	3	2,918	-44.753%
2026-07-16	19.8600	20.0500	19.2500	20.0500	+5.194%	38	2,921	-45.387%
2026-07-15	19.0600	19.0600	19.0600	19.0600	+12.848%	1	2,932	-42.550%
2026-07-14	16.8900	16.8900	16.8900	16.8900	-7.198%	1	2,932	-35.169%
2026-07-13	18.2000	18.2000	18.2000	18.2000	+9.903%	2	2,932	-39.835%
2026-07-10	16.5600	16.5600	16.5600	16.5600	+2.666%	1	2,932	-33.877%
2026-07-09	16.1500	16.1500	16.1300	16.1300	-10.884%	2	2,931	-32.114%
2026-07-08	17.7100	18.6500	17.7100	18.1000	+11.043%	12	2,929	-39.503%
2026-07-07	15.5000	16.3000	15.5000	16.3000	-2.628%	3	2,936	-32.822%
2026-06-30	16.7400	16.7400	16.7400	16.7400	-8.824%	9	2,939	-34.588%
2026-06-29	18.3600	18.3600	18.3600	18.3600	+1.101%	2	2,942	-40.359%
2026-06-25	18.1600	18.1600	18.1600	18.1600	-6.004%	1	2,942	-39.703%
2026-06-24	17.4600	19.3200	17.4600	19.3200	+28.372%	5	2,942	-43.323%
2026-06-23	15.0000	15.1000	14.9200	15.0500	+20.112%	18	2,946	-27.243%
2026-06-22	12.5300	12.5300	12.5300	12.5300	+29.175%	3	2,934	-12.610%
2026-06-15	9.7000	9.7000	9.7000	9.7000	-31.978%	2	2,937	+12.887%
2026-06-11	14.2600	14.2600	14.2600	14.2600	+4.088%	5	2,937	-23.212%
2026-06-10	13.3800	13.9700	13.3800	13.7000	+2.699%	13	2,937	-20.073%
2026-06-09	12.7100	13.6700	12.7100	13.3400	+17.018%	3	2,930	-17.916%
2026-06-08	11.4000	11.4000	11.4000	11.4000	+6.047%	650	2,933	-3.947%
2026-06-05	9.8100	10.7500	9.8100	10.7500	+34.543%	4	3,193	+1.860%
2026-06-04	7.9900	7.9900	7.9900	7.9900	-0.374%	1	3,194	+37.046%
2026-06-02	7.7000	8.0200	7.7000	8.0200	-2.195%	101	3,193	+36.534%
2026-06-01	8.1500	8.3500	8.0500	8.2000	+1.863%	401	3,205	+33.537%
2026-05-29	7.8700	8.0500	7.8700	8.0500	-0.248%	20	3,142	+36.025%
2026-05-28	8.3500	8.3500	8.0700	8.0700	-7.241%	8	3,127	+35.688%
2026-05-27	8.9000	8.9000	8.5000	8.7000	+8.750%	5	3,119	+25.862%
2026-05-26	8.1800	8.1800	8.0000	8.0000	-6.433%	14	3,121	+36.875%
2026-05-22	8.5500	8.5500	8.5500	8.5500	+3.012%	205	3,125	+28.070%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-4.598%	3	2,985	+31.928%
2026-05-20	9.1500	9.1500	8.5000	8.7000	-12.121%	4	2,985	+25.862%
2026-05-19	10.0000	10.0000	9.9000	9.9000	+13.272%	3	2,989	+10.606%
2026-05-18	8.6800	8.7400	8.6800	8.7400	-8.000%	2	2,989	+25.286%
2026-05-15	9.0500	9.5000	8.9800	9.5000	+48.438%	10	2,989	+15.263%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+6.667%	310	2,982	+71.094%
2026-05-13	6.0900	6.0900	6.0000	6.0000	-7.975%	2	2,707	+82.500%
2026-05-11	6.4000	6.5500	6.4000	6.5200	-8.811%	7	2,707	+67.945%
2026-05-08	7.1500	7.1500	7.1500	7.1500	0.000%	9	2,708	+53.147%
2026-05-07	6.9700	7.1500	6.9000	7.1500	-10.063%	12	2,708	+53.147%
2026-05-06	8.0900	8.0900	7.9500	7.9500	-18.462%	11	2,708	+37.736%
2026-05-05	9.7500	9.7500	9.7500	9.7500	-1.015%	5	2,707	+12.308%
2026-04-30	9.8500	9.8500	9.8500	9.8500	-5.470%	10	2,702	+11.168%
2026-04-29	10.6500	10.6500	10.4200	10.4200	+15.138%	16	2,692	+5.086%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-5.236%	1	2,697	+20.994%
2026-04-23	9.5500	9.5500	9.5500	9.5500	+11.047%	9	2,696	+14.660%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-3.587%	1	2,696	+27.326%
2026-04-21	8.9200	8.9200	8.9200	8.9200	+10.123%	2	2,696	+22.758%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+5.058%	4	2,696	+35.185%
2026-04-17	7.6500	7.7100	7.5000	7.7100	-14.333%	61	2,696	+42.023%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+1.351%	1	2,736	+21.667%
2026-04-14	9.2800	9.2800	8.8800	8.8800	-13.703%	4	2,738	+23.311%
2026-04-13	10.2900	10.2900	10.2900	10.2900	-19.104%	1	2,736	+6.414%
2026-04-06	12.7200	12.7200	12.7200	12.7200	+3.752%	4	2,736	-13.915%
2026-03-31	12.2600	12.2600	12.2600	12.2600	-18.430%	1	2,738	-10.685%
2026-03-27	14.5500	15.0300	14.5500	15.0300	-3.344%	107	2,738	-27.146%
2026-03-26	15.6000	15.6000	15.5500	15.5500	+15.699%	2	2,642	-29.582%
2026-03-25	13.4400	13.4400	13.4400	13.4400	-8.259%	2	2,642	-18.527%
2026-03-23	14.6500	14.6500	14.6500	14.6500	+1.949%	50	2,642	-25.256%
2026-03-20	14.4900	14.7800	14.3700	14.3700	+14.048%	3	2,592	-23.800%
2026-03-19	14.7700	15.1200	12.6000	12.6000	+15.702%	9	2,592	-13.095%
2026-03-18	10.9000	10.9000	10.7500	10.8900	+10.000%	20	2,594	+0.551%
2026-03-17	9.8500	9.9000	9.8000	9.9000	-4.990%	5	2,588	+10.606%
2026-03-16	10.2300	10.4200	10.2300	10.4200	-5.273%	13	2,590	+5.086%
2026-03-13	10.1200	11.0000	10.1200	11.0000	+12.821%	5	2,587	-0.455%
2026-03-12	9.6100	9.7500	9.6100	9.7500	+1.036%	5	2,584	+12.308%
2026-03-11	9.6000	9.8000	9.6000	9.6500	+5.464%	15	2,680	+13.472%
2026-03-10	9.1000	9.5000	9.1000	9.1500	-10.294%	7	2,688	+19.672%
2026-03-09	10.2000	10.2000	10.2000	10.2000	-6.508%	1	2,690	+7.353%
2026-03-05	11.2500	11.2500	10.9100	10.9100	-0.638%	12	2,690	+0.367%
2026-03-04	10.9500	11.1100	10.9500	10.9800	-6.474%	20	2,678	-0.273%
2026-03-03	12.2800	12.2800	11.7400	11.7400	+15.893%	11	2,686	-6.729%
2026-03-02	10.3000	10.5500	10.1300	10.1300	+6.632%	9	2,696	+8.095%
2026-02-27	9.6900	9.6900	9.5000	9.5000	-3.553%	41	2,698	+15.263%
2026-02-25	9.8500	9.8500	9.8500	9.8500	-22.745%	10	2,702	+11.168%
2026-02-23	11.5500	12.7500	11.5500	12.7500	+13.333%	25	2,702	-14.118%
2026-02-20	11.2000	11.6200	11.0800	11.2500	-10.714%	1,536	2,697	-2.667%
2026-02-17	12.1500	13.0100	12.1500	12.6000	+13.514%	12	1,212	-13.095%
2026-02-13	11.6000	11.6000	10.7000	11.1000	-12.598%	13	1,204	-1.351%
2026-02-12	11.8000	12.7000	11.7700	12.7000	+22.351%	17	1,204	-13.780%
2026-02-11	10.5200	10.5200	10.3800	10.3800	-25.910%	2	1,202	+5.491%
2026-02-05	13.8100	14.0100	13.1800	14.0100	+44.284%	135	1,203	-21.842%
2026-02-03	9.7100	9.7100	9.7100	9.7100	-10.507%	14	1,088	+12.770%
2026-02-02	11.8000	12.3400	10.8500	10.8500	-0.459%	416	1,074	+0.922%
2026-01-30	7.5000	11.6600	7.5000	10.9000	+74.400%	128	1,379	+0.459%
2026-01-29	5.2000	6.3500	5.1400	6.2500	+11.607%	84	1,436	+75.200%
2026-01-28	5.4000	5.8000	5.4000	5.6000	-0.533%	128	1,429	+95.536%
2026-01-27	6.0700	6.1000	5.6300	5.6300	-1.745%	62	1,413	+94.494%
2026-01-26	5.2600	6.2000	5.2600	5.7300	-0.348%	1,150	1,377	+91.099%
2026-01-23	6.0000	6.0000	5.7500	5.7500	-10.156%	19	444	+90.435%
2026-01-22	6.5300	6.5300	6.4000	6.4000	-14.324%	4	438	+71.094%
2026-01-20	7.3000	7.5000	7.3000	7.4700	-13.140%	62	439	+46.586%
2026-01-16	9.0000	9.3000	8.6000	8.6000	0.000%	205	199	+27.326%
2026-01-15	8.5000	8.6000	8.4800	8.6000	+7.232%	31	199	+27.326%
2026-01-14	8.2000	8.3900	7.9500	8.0200	-10.889%	37	202	+36.534%
2026-01-13	8.5000	9.0000	8.3000	9.0000	-2.280%	11	183	+21.667%
2026-01-12	9.0400	9.2100	9.0400	9.2100	-13.764%	10	182	+18.893%
2026-01-09	10.6500	10.6800	10.6500	10.6800	-12.387%	21	179	+2.528%
2026-01-08	12.1900	12.1900	12.1900	12.1900	+11.835%	1	163	-10.172%
2026-01-07	11.0100	11.0100	10.9000	10.9000	+3.810%	6	162	+0.459%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-9.483%	5	158	+4.286%
2026-01-05	11.2500	11.6400	11.2500	11.6000	-14.138%	3	155	-5.603%
2026-01-02	13.2500	13.5100	13.2500	13.5100	-3.154%	4	155	-18.949%
2025-12-31	13.4500	13.9500	13.0000	13.9500	+15.289%	150	32	-21.505%
2025-12-30	12.2100	12.2100	11.6600	12.1000	-11.550%	24	32	-9.504%
2025-12-29	14.0500	14.0500	13.6600	13.6800	+14.000%	22	34	-19.956%
2025-12-26	12.5000	12.5000	12.0000	12.0000	-8.397%	13	14	-8.750%
2025-12-24	13.1000	13.1000	13.1000	13.1000	-2.963%	7	3	-16.412%
2025-12-23	13.5000	13.5000	13.5000	13.5000	0.000%	3	3	-18.889%