Dark

SLV20260930P73
SLV Sep 30 2026 73.00 Put (SLV260930P00073000)
option OPRA

EOD

Sep 17, 2026

13.73-15.715%(-2.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.7300	13.7300	13.7300	13.7300	-15.715%	1	2,494	0.000%
2026-09-14	16.2900	16.2900	16.2900	16.2900	+36.891%	15	2,510	-15.715%
2026-09-09	12.0600	12.1200	11.8000	11.9000	-9.021%	32	2,510	+15.378%
2026-09-08	13.5000	13.6000	13.0800	13.0800	-3.326%	3	2,536	+4.969%
2026-09-04	13.4300	13.5300	13.4300	13.5300	+3.361%	5	2,541	+1.478%
2026-09-03	13.0900	13.0900	13.0900	13.0900	-10.219%	1	2,541	+4.889%
2026-09-01	14.5900	14.5900	14.5800	14.5800	+8.806%	7	2,542	-5.830%
2026-08-31	13.3000	13.4000	13.3000	13.4000	+21.487%	102	2,542	+2.463%
2026-08-27	11.5700	11.5700	11.0300	11.0300	-0.898%	7	2,646	+24.479%
2026-08-24	11.1300	11.1300	11.1300	11.1300	-0.802%	3	2,647	+23.360%
2026-08-21	11.2200	11.2200	11.2200	11.2200	-20.819%	1	2,647	+22.371%
2026-08-19	14.6400	14.7500	14.0700	14.1700	-8.992%	52	2,646	-3.105%
2026-08-18	15.5300	15.7200	15.4500	15.5700	+11.453%	18	2,649	-11.818%
2026-08-17	13.8700	13.9700	13.8500	13.9700	-6.367%	12	2,649	-1.718%
2026-08-14	14.3100	14.9200	14.2800	14.9200	-2.100%	36	2,652	-7.976%
2026-08-13	14.9000	15.2800	14.7100	15.2400	+0.661%	40	2,654	-9.908%
2026-08-11	14.8900	15.3700	14.8700	15.1400	-1.175%	36	2,659	-9.313%
2026-08-10	15.3200	15.3200	15.3200	15.3200	-20.704%	1	2,654	-10.379%
2026-08-04	19.3200	19.3200	19.3200	19.3200	-4.640%	2	2,653	-28.934%
2026-07-29	20.2600	20.2600	20.2600	20.2600	-0.638%	2	2,655	-32.231%
2026-07-24	20.3900	20.3900	20.3900	20.3900	+2.462%	1	2,653	-32.663%
2026-07-21	19.9000	19.9000	19.9000	19.9000	-8.590%	35	2,654	-31.005%
2026-07-20	21.7000	21.7700	21.7000	21.7700	+0.184%	6	2,619	-36.932%
2026-07-15	21.7300	21.7300	21.7300	21.7300	+9.581%	8	2,618	-36.815%
2026-07-14	19.8300	19.8300	19.8300	19.8300	+7.073%	9	2,618	-30.761%
2026-07-07	18.5200	18.5200	18.5200	18.5200	-3.290%	1	2,627	-25.864%
2026-07-01	19.1500	19.1500	19.1500	19.1500	-1.542%	2	2,629	-28.303%
2026-06-30	20.0900	20.0900	19.4500	19.4500	-6.715%	7	2,632	-29.409%
2026-06-29	20.8500	20.8500	20.8500	20.8500	+3.525%	2	2,632	-34.149%
2026-06-24	19.9000	20.1400	19.9000	20.1400	+12.076%	3	2,632	-31.827%
2026-06-23	17.6200	17.9700	17.6200	17.9700	+21.337%	4	2,632	-23.595%
2026-06-18	14.8400	14.8400	14.8100	14.8100	+23.417%	15	2,634	-7.292%
2026-06-15	11.9500	12.0000	11.9500	12.0000	-19.625%	3	2,634	+14.417%
2026-06-12	14.9300	14.9300	14.9300	14.9300	-10.599%	1	2,634	-8.038%
2026-06-11	16.7000	16.7000	16.7000	16.7000	+5.031%	2	2,634	-17.784%
2026-06-09	15.9000	15.9000	15.9000	15.9000	+16.912%	1	2,632	-13.648%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+0.369%	2	2,632	+0.956%
2026-06-05	13.5500	13.5500	13.5500	13.5500	+27.350%	3	2,632	+1.328%
2026-06-04	10.6400	10.6400	10.6400	10.6400	+5.871%	10	2,635	+29.041%
2026-06-02	10.0500	10.0500	10.0500	10.0500	+0.802%	3	2,635	+36.617%
2026-05-28	11.1500	11.1500	9.9700	9.9700	+3.423%	12	2,632	+37.713%
2026-05-26	9.6400	9.6400	9.6400	9.6400	-7.040%	2	2,638	+42.427%
2026-05-21	11.1000	11.1000	10.3700	10.3700	-10.449%	4	2,637	+32.401%
2026-05-19	11.9900	12.0200	11.4500	11.5800	+9.245%	19	2,637	+18.566%
2026-05-18	10.6000	10.6000	10.6000	10.6000	-5.188%	49	2,637	+29.528%
2026-05-15	11.2100	11.2100	11.1800	11.1800	+41.519%	4	2,637	+22.809%
2026-05-14	8.0700	8.0700	7.9000	7.9000	+6.901%	11	2,597	+73.797%
2026-05-13	7.3900	7.3900	7.3900	7.3900	-4.645%	1	2,596	+85.792%
2026-05-12	8.1400	8.1400	7.7300	7.7500	-2.146%	11	2,596	+77.161%
2026-05-11	7.9100	7.9800	7.8700	7.9200	-11.706%	15	2,596	+73.359%
2026-05-08	8.9700	8.9700	8.9700	8.9700	+4.667%	10	2,607	+53.066%
2026-05-07	8.5700	8.5700	8.5700	8.5700	-14.726%	4	2,607	+60.210%
2026-05-06	9.9000	10.0500	9.9000	10.0500	-4.468%	6	2,611	+36.617%
2026-05-01	10.5200	10.5200	10.5200	10.5200	-7.962%	10	2,612	+30.513%
2026-04-30	11.4300	11.4300	11.4300	11.4300	-11.189%	5	2,612	+20.122%
2026-04-29	12.8800	12.8800	12.8700	12.8700	+8.516%	30	2,612	+6.682%
2026-04-28	11.8600	11.8600	11.8600	11.8600	+8.608%	1	2,632	+15.767%
2026-04-21	10.9200	10.9200	10.9200	10.9200	+9.749%	1	2,631	+25.733%
2026-04-20	9.8900	10.0500	9.8900	9.9500	+10.066%	4	2,631	+37.990%
2026-04-17	9.2000	9.2000	9.0400	9.0400	-12.909%	7	2,630	+51.881%
2026-04-16	10.3800	10.3800	10.3800	10.3800	-2.352%	1	2,634	+32.274%
2026-04-15	10.4600	10.7100	10.4600	10.6300	-2.922%	53	2,634	+29.163%
2026-04-14	10.6200	10.9500	10.6200	10.9500	-11.336%	4	2,664	+25.388%
2026-04-10	12.3500	12.3500	12.3500	12.3500	-0.403%	1	2,670	+11.174%
2026-04-09	12.4000	12.4000	12.4000	12.4000	-2.362%	10	2,671	+10.726%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-8.961%	408	2,671	+8.110%
2026-04-01	13.6700	13.9500	13.6700	13.9500	-17.211%	4	2,271	-1.577%
2026-03-30	16.8500	16.8500	16.8500	16.8500	-1.692%	9	2,274	-18.516%
2026-03-27	17.1400	17.1400	17.1400	17.1400	+0.764%	1	2,280	-19.895%
2026-03-20	16.8000	17.1700	16.3500	17.0100	+5.587%	6	2,279	-19.283%
2026-03-19	16.1100	16.1100	16.1100	16.1100	+24.210%	1	2,278	-14.773%
2026-03-18	13.1000	13.1000	12.9700	12.9700	+8.083%	6	2,282	+5.860%
2026-03-17	12.0000	12.0000	12.0000	12.0000	0.000%	11	2,281	+14.417%
2026-03-16	12.2000	12.2000	11.9800	12.0000	-2.676%	30	2,270	+14.417%
2026-03-13	12.3300	12.3300	12.3300	12.3300	+10.583%	1	2,242	+11.354%
2026-03-12	11.1500	11.1500	11.1500	11.1500	-0.889%	1	2,241	+23.139%
2026-03-11	11.2500	11.2500	11.2500	11.2500	+7.450%	4	2,240	+22.044%
2026-03-10	10.4700	10.4700	10.4700	10.4700	-4.991%	2	2,236	+31.137%
2026-03-09	11.8900	12.0500	11.0200	11.0200	-8.775%	21	2,236	+24.592%
2026-03-06	12.3900	12.3900	11.8000	12.0800	-5.625%	28	2,226	+13.659%
2026-03-04	12.8000	12.8000	12.8000	12.8000	-4.335%	1	2,218	+7.266%
2026-03-03	13.3800	13.3800	13.3800	13.3800	+16.856%	5	2,219	+2.616%
2026-03-02	11.4500	11.4500	11.4500	11.4500	+2.507%	1	2,214	+19.913%
2026-02-27	11.4600	11.4600	11.1700	11.1700	-6.683%	11	2,215	+22.919%
2026-02-26	12.2700	12.2700	11.9700	11.9700	+3.368%	76	2,225	+14.703%
2026-02-25	11.4800	11.5900	11.4800	11.5800	-17.814%	22	2,171	+18.566%
2026-02-24	14.4900	14.4900	14.0900	14.0900	+3.832%	5	2,171	-2.555%
2026-02-23	13.7900	13.7900	13.5500	13.5700	+3.985%	4	2,166	+1.179%
2026-02-20	12.8000	13.5500	12.8000	13.0500	-7.512%	79	2,165	+5.211%
2026-02-17	14.1100	14.1100	14.1100	14.1100	+10.234%	74	2,167	-2.693%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-11.357%	5	2,172	+7.266%
2026-02-12	14.4400	14.4400	14.4400	14.4400	+17.878%	2	2,172	-4.917%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-6.631%	4	2,170	+12.082%
2026-02-10	13.1800	13.1800	13.1200	13.1200	-0.228%	6	2,174	+4.649%
2026-02-09	13.6000	13.6000	13.1500	13.1500	-13.601%	13	2,169	+4.411%
2026-02-06	15.2200	15.2200	15.2200	15.2200	-5.171%	5	2,182	-9.790%
2026-02-05	16.7600	16.7600	15.8900	16.0500	+38.961%	3	2,187	-14.455%
2026-02-04	11.2200	11.5500	11.2200	11.5500	-7.229%	26	2,185	+18.874%
2026-02-03	11.1200	12.6000	11.1200	12.4500	-2.962%	39	2,203	+10.281%
2026-02-02	14.3000	14.5700	12.5900	12.8300	+0.234%	147	2,231	+7.015%
2026-01-30	10.7700	14.6600	8.7000	12.8000	+88.235%	424	2,220	+7.266%
2026-01-29	7.5400	7.6500	6.7600	6.8000	-22.727%	1,844	1,808	+101.912%
2026-01-20	8.8000	8.8000	8.8000	8.8000	-17.371%	3	14	+56.023%
2026-01-16	10.6500	10.6500	10.6500	10.6500	+5.030%	13	3	+28.920%
2026-01-13	10.1400	10.1400	10.1400	10.1400	0.000%	3	3	+35.404%