Dark

SLV20260930P75
SLV Sep 30 2026 75.00 Put (SLV260930P00075000)
option OPRA

EOD

Sep 17, 2026

16.11-11.581%(-2.11)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.1100	16.1100	16.1100	16.1100	-11.581%	50	15,462	0.000%
2026-09-14	18.2200	18.2200	18.2200	18.2200	+30.143%	1	15,555	-11.581%
2026-09-09	14.0000	14.0000	14.0000	14.0000	-9.032%	5	15,556	+15.071%
2026-09-04	15.3500	15.3900	15.3500	15.3900	+1.921%	2	15,559	+4.678%
2026-08-31	15.4100	15.4100	15.1000	15.1000	+9.659%	24	15,559	+6.689%
2026-08-27	13.7700	13.7700	13.7700	13.7700	+2.151%	3	15,559	+16.993%
2026-08-25	13.4800	13.4800	13.4800	13.4800	-15.486%	17	15,579	+19.510%
2026-08-17	16.2100	16.2100	15.9500	15.9500	-4.089%	18	15,579	+1.003%
2026-08-14	16.5700	16.6300	16.5700	16.6300	-3.032%	6	15,573	-3.127%
2026-08-13	16.7900	17.1500	16.7200	17.1500	+4.255%	44	15,570	-6.064%
2026-08-12	16.1700	16.4500	15.9700	16.4500	-4.082%	24	15,575	-2.067%
2026-08-11	16.7400	17.2700	16.7200	17.1500	+3.003%	22	15,569	-6.064%
2026-08-10	16.7000	16.7000	16.6500	16.6500	-29.717%	2	15,566	-3.243%
2026-07-29	23.6900	23.6900	23.6900	23.6900	-3.227%	3	15,569	-31.997%
2026-07-17	24.4800	24.4800	24.4800	24.4800	+6.204%	1	15,570	-34.191%
2026-07-13	23.0500	23.0500	23.0500	23.0500	+9.814%	17	15,570	-30.108%
2026-07-09	20.9900	20.9900	20.9900	20.9900	-6.169%	1	15,553	-23.249%
2026-07-08	22.3700	22.3700	22.3700	22.3700	+9.496%	1	15,553	-27.984%
2026-07-07	20.4300	20.4300	20.4300	20.4300	-1.779%	1	15,554	-21.145%
2026-07-01	20.8000	20.8000	20.8000	20.8000	-3.480%	2	15,555	-22.548%
2026-06-30	21.9300	21.9300	21.1600	21.5500	-2.045%	114	15,598	-25.244%
2026-06-26	22.0000	22.0000	22.0000	22.0000	+0.273%	20	15,583	-26.773%
2026-06-24	21.9400	21.9400	21.9400	21.9400	+13.385%	2	15,563	-26.572%
2026-06-23	19.3500	19.3500	19.3500	19.3500	+15.522%	2	15,561	-16.744%
2026-06-22	16.5000	16.8000	16.5000	16.7500	+25.656%	8	15,559	-3.821%
2026-06-17	13.3300	13.3300	13.3300	13.3300	-18.868%	3	15,557	+20.855%
2026-06-12	16.4300	16.4300	16.4300	16.4300	-1.910%	1	15,557	-1.948%
2026-06-11	18.2500	18.2500	16.7500	16.7500	-5.367%	5	15,557	-3.821%
2026-06-10	17.7000	17.7000	17.7000	17.7000	+18.000%	10	15,556	-8.983%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-2.913%	2	15,556	+7.400%
2026-06-08	15.5500	15.5500	15.1100	15.4500	+38.565%	711	15,556	+4.272%
2026-06-02	11.0800	11.1500	11.0800	11.1500	-2.790%	100	15,986	+44.484%
2026-06-01	11.4500	11.4700	11.4500	11.4700	+1.057%	2	16,086	+40.453%
2026-05-28	11.3500	11.3500	11.3500	11.3500	-10.700%	50	16,086	+41.938%
2026-05-15	12.4000	12.7500	12.4000	12.7100	+35.213%	4	16,054	+26.751%
2026-05-14	9.0500	9.4000	9.0500	9.4000	+11.507%	6	16,054	+71.383%
2026-05-13	8.8000	8.8000	8.3500	8.4300	-8.568%	3	16,053	+91.103%
2026-05-12	9.2200	9.2200	9.2200	9.2200	-0.539%	2	16,053	+74.729%
2026-05-11	9.2700	9.2700	9.2700	9.2700	-30.562%	5	16,053	+73.786%
2026-04-28	13.8000	13.8000	13.3500	13.3500	+4.870%	53	16,101	+20.674%
2026-04-24	12.7300	12.7300	12.7300	12.7300	+9.177%	11	16,048	+26.551%
2026-04-22	11.6300	11.6600	11.6300	11.6600	-4.426%	2	16,037	+38.165%
2026-04-21	11.4800	12.2000	11.4800	12.2000	+9.417%	2	16,036	+32.049%
2026-04-20	11.1500	11.1500	11.1500	11.1500	+8.252%	1	16,037	+44.484%
2026-04-17	10.3000	10.3000	10.3000	10.3000	-13.445%	50	16,038	+56.408%
2026-04-14	11.9000	11.9000	11.9000	11.9000	-34.181%	2	16,088	+35.378%
2026-03-30	18.0800	18.0800	18.0800	18.0800	-0.331%	1	16,263	-10.896%
2026-03-27	18.6000	18.6000	18.1400	18.1400	-6.205%	177	16,264	-11.191%
2026-03-26	19.3400	19.3400	19.3400	19.3400	+3.533%	1	16,266	-16.701%
2026-03-24	18.6800	18.6800	18.6800	18.6800	+3.490%	5	16,266	-13.758%
2026-03-23	18.3500	18.3500	17.9800	18.0500	+2.557%	54	16,261	-10.748%
2026-03-19	18.0000	18.2000	17.6000	17.6000	+32.830%	7	16,210	-8.466%
2026-03-17	13.4000	13.4000	13.2500	13.2500	-2.930%	12	16,209	+21.585%
2026-03-13	13.6500	13.6500	13.6500	13.6500	+12.810%	1	16,201	+18.022%
2026-03-11	12.1000	12.1000	12.1000	12.1000	+1.852%	1	16,202	+33.140%
2026-03-10	11.5800	11.8800	11.5800	11.8800	-6.677%	2	16,202	+35.606%
2026-03-09	13.0000	13.0000	12.7300	12.7300	-3.997%	8	16,202	+26.551%
2026-03-06	13.2600	13.2600	13.2600	13.2600	-5.286%	3	16,202	+21.493%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+1.376%	3	16,205	+15.071%
2026-03-04	13.8100	13.8100	13.8100	13.8100	-6.054%	1	16,208	+16.655%
2026-03-03	16.0200	16.4500	14.7000	14.7000	+12.385%	12	16,209	+9.592%
2026-03-02	13.3700	13.3700	13.0800	13.0800	+5.314%	7	16,210	+23.165%
2026-02-27	12.5500	12.5500	12.4200	12.4200	-4.462%	6	16,207	+29.710%
2026-02-26	13.5000	13.5200	13.0000	13.0000	+0.775%	7	16,206	+23.923%
2026-02-25	13.0000	13.0000	12.9000	12.9000	-10.727%	2	16,210	+24.884%
2026-02-23	14.4500	14.4500	14.4500	14.4500	-3.344%	3	16,210	+11.488%
2026-02-20	14.0500	14.9500	14.0500	14.9500	+1.356%	12,648	16,271	+7.759%
2026-02-19	14.8500	14.9000	14.7500	14.7500	+0.683%	11	16,227	+9.220%
2026-02-18	14.6000	14.6500	14.6000	14.6500	-9.006%	2	16,218	+9.966%
2026-02-17	16.1800	16.6500	16.1000	16.1000	+13.620%	12	17,034	+0.062%
2026-02-13	14.0500	14.1700	13.8300	14.1700	-10.316%	6,234	17,888	+13.691%
2026-02-12	13.1500	15.8000	13.1500	15.8000	+20.611%	53	17,888	+1.962%
2026-02-11	13.4600	13.4600	13.1000	13.1000	-11.785%	52	17,903	+22.977%
2026-02-10	14.7500	14.8500	14.7500	14.8500	+3.125%	2	17,904	+8.485%
2026-02-09	14.7600	14.7600	14.4000	14.4000	-12.991%	3	17,904	+11.875%
2026-02-06	16.4500	16.5500	16.4100	16.5500	-8.259%	4	17,904	-2.659%
2026-02-05	17.4400	18.0400	16.5400	18.0400	+40.938%	15,256	17,902	-10.698%
2026-02-04	12.5100	12.8000	12.3000	12.8000	-7.246%	1,682	2,975	+25.859%
2026-02-03	12.4000	13.8700	12.4000	13.8000	-6.757%	4	993	+16.739%
2026-02-02	14.9200	14.9200	14.8000	14.8000	+2.281%	17	991	+8.851%
2026-01-30	10.1000	16.3700	10.1000	14.4700	+89.150%	94	993	+11.334%
2026-01-29	7.7200	7.7200	7.6100	7.6500	+4.508%	52	1,052	+110.588%
2026-01-28	7.2000	7.8000	7.2000	7.3200	-3.046%	11	1,007	+120.082%
2026-01-27	8.1500	8.1500	7.5500	7.5500	-6.211%	4	1,008	+113.377%
2026-01-26	7.0500	8.0500	7.0400	8.0500	+4.545%	845	1,010	+100.124%
2026-01-23	8.1500	8.1500	7.7000	7.7000	-10.465%	134	231	+109.221%
2026-01-22	8.6000	8.6000	8.6000	8.6000	-14.851%	10	134	+87.326%
2026-01-21	9.5700	10.1500	9.5700	10.1000	+1.508%	14	124	+59.505%
2026-01-20	9.9500	9.9500	9.9500	9.9500	-15.678%	3	113	+61.910%
2026-01-16	11.8000	11.8000	11.8000	11.8000	+14.563%	29	81	+36.525%
2026-01-15	10.3000	10.3000	10.3000	10.3000	-5.157%	3	81	+56.408%
2026-01-14	10.8500	10.8600	10.8500	10.8600	-29.251%	10	81	+48.343%
2025-12-30	15.3700	15.3800	15.3500	15.3500	-18.568%	70	71	+4.951%
2025-12-17	18.8500	18.8500	18.8500	18.8500	0.000%	1	1	-14.536%