Dark

SLV20261016P40
SLV Oct 16 2026 40.00 Put (SLV261016P00040000)
option OPRA

EOD

Sep 17, 2026

0.03000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0200	0.0300	0.000%	18	13,057	0.000%
2026-09-16	0.0500	0.0500	0.0300	0.0300	-40.000%	15	13,064	0.000%
2026-09-15	0.0500	0.0500	0.0400	0.0500	0.000%	8	13,056	-40.000%
2026-09-14	0.0600	0.0700	0.0500	0.0500	+25.000%	24	13,051	-40.000%
2026-09-11	0.0300	0.0500	0.0300	0.0400	-33.333%	69	13,040	-25.000%
2026-09-10	0.0600	0.0800	0.0500	0.0600	+20.000%	94	13,105	-50.000%
2026-09-09	0.0500	0.0600	0.0400	0.0500	0.000%	76	13,065	-40.000%
2026-09-08	0.0500	0.0700	0.0400	0.0500	-16.667%	78	13,065	-40.000%
2026-09-04	0.0600	0.0700	0.0600	0.0600	-14.286%	7	13,080	-50.000%
2026-09-03	0.0700	0.0700	0.0600	0.0700	0.000%	7	13,080	-57.143%
2026-09-02	0.0800	0.0800	0.0700	0.0700	-12.500%	57	13,074	-57.143%
2026-09-01	0.0800	0.0900	0.0700	0.0800	+14.286%	80	13,056	-62.500%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	14	13,058	-57.143%
2026-08-28	0.0700	0.0800	0.0600	0.0800	+14.286%	14	13,054	-62.500%
2026-08-27	0.0700	0.0700	0.0600	0.0700	-12.500%	40	13,050	-57.143%
2026-08-26	0.0700	0.0900	0.0700	0.0800	0.000%	162	13,027	-62.500%
2026-08-25	0.0800	0.0800	0.0800	0.0800	0.000%	13	12,877	-62.500%
2026-08-24	0.0800	0.0900	0.0800	0.0800	0.000%	49	12,877	-62.500%
2026-08-21	0.1000	0.1000	0.0800	0.0800	-27.273%	166	12,865	-62.500%
2026-08-20	0.1100	0.1200	0.1000	0.1100	-15.385%	2,007	12,898	-72.727%
2026-08-19	0.1200	0.1400	0.1100	0.1300	-13.333%	64	12,901	-76.923%
2026-08-18	0.1300	0.1500	0.1200	0.1500	+7.143%	71	12,937	-80.000%
2026-08-17	0.1400	0.1400	0.0900	0.1400	-6.667%	90	12,930	-78.571%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-16.667%	1	12,941	-80.000%
2026-08-13	0.1800	0.1800	0.1500	0.1800	+12.500%	9	12,941	-83.333%
2026-08-12	0.1500	0.1700	0.1500	0.1600	-11.111%	44	12,941	-81.250%
2026-08-11	0.1800	0.1900	0.1700	0.1800	0.000%	49	13,567	-83.333%
2026-08-10	0.2000	0.2000	0.1600	0.1800	-14.286%	118	13,555	-83.333%
2026-08-07	0.2000	0.2300	0.2000	0.2100	-25.000%	2,192	13,549	-85.714%
2026-08-06	0.2800	0.3000	0.2800	0.2800	-6.667%	36	12,853	-89.286%
2026-08-05	0.3300	0.3300	0.2900	0.3000	-28.571%	21	12,855	-90.000%
2026-08-04	0.4100	0.4200	0.4100	0.4200	-17.647%	5	12,847	-92.857%
2026-08-03	0.6000	0.6300	0.5100	0.5100	-1.923%	191	12,850	-94.118%
2026-07-31	0.5500	0.5700	0.5200	0.5200	+1.961%	40	12,841	-94.231%
2026-07-30	0.5400	0.5400	0.5100	0.5100	-5.556%	6	12,811	-94.118%
2026-07-29	0.6200	0.6200	0.5400	0.5400	-12.903%	5	12,812	-94.444%
2026-07-28	0.6700	0.6800	0.6000	0.6200	+14.815%	12	12,817	-95.161%
2026-07-27	0.5600	0.5600	0.5400	0.5400	-14.286%	2	12,815	-94.444%
2026-07-24	0.6300	0.6300	0.6300	0.6300	-10.000%	2	12,815	-95.238%
2026-07-23	0.6800	0.7100	0.6800	0.7000	+32.075%	15	12,813	-95.714%
2026-07-22	0.5300	0.5400	0.5000	0.5300	-14.516%	140	12,809	-94.340%
2026-07-21	0.7000	0.7000	0.6100	0.6200	-27.907%	40	12,749	-95.161%
2026-07-20	0.8100	0.8600	0.7900	0.8600	-3.371%	26	12,748	-96.512%
2026-07-17	1.0000	1.0000	0.8600	0.8900	-6.316%	80	12,758	-96.629%
2026-07-16	0.8600	0.9500	0.8200	0.9500	+33.803%	55	12,741	-96.842%
2026-07-15	0.6200	0.7700	0.6200	0.7100	+12.698%	30	12,707	-95.775%
2026-07-14	0.5800	0.6300	0.5800	0.6300	-14.865%	23	12,703	-95.238%
2026-07-13	0.6800	0.7500	0.6800	0.7400	+25.424%	25	12,699	-95.946%
2026-07-10	0.5900	0.6000	0.5500	0.5900	0.000%	23	12,697	-94.915%
2026-07-09	0.6000	0.6200	0.5800	0.5900	-22.368%	56	12,696	-94.915%
2026-07-08	0.7500	0.8500	0.7500	0.7600	+24.590%	28	12,707	-96.053%
2026-07-07	0.5800	0.6100	0.5400	0.6100	+12.963%	223	12,693	-95.082%
2026-07-06	0.5400	0.5400	0.5300	0.5400	-16.923%	7	12,666	-94.444%
2026-07-02	0.6300	0.6500	0.5700	0.6500	-13.333%	27	12,686	-95.385%
2026-07-01	0.7500	0.7500	0.6900	0.7500	-3.846%	840	12,686	-96.000%
2026-06-30	0.8000	0.8200	0.7600	0.7800	-17.021%	233	12,376	-96.154%
2026-06-29	0.9500	1.0500	0.9400	0.9400	0.000%	32	12,329	-96.809%
2026-06-26	1.0100	1.0100	0.9100	0.9400	-10.476%	2,294	12,306	-96.809%
2026-06-25	1.0900	1.1000	1.0000	1.0500	-9.483%	4,637	10,047	-97.143%
2026-06-24	0.8900	1.3700	0.8300	1.1600	+93.333%	5,132	5,661	-97.414%
2026-06-23	0.5700	0.6700	0.5700	0.6000	+39.535%	11	2,197	-95.000%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-8.511%	1	2,195	-93.023%
2026-06-18	0.4700	0.5000	0.4400	0.4700	+56.667%	51	2,193	-93.617%
2026-06-17	0.3300	0.3300	0.3000	0.3000	-3.226%	6	2,193	-90.000%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-32.609%	1	2,193	-90.323%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-16.364%	10	2,201	-93.478%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-16.667%	4	2,201	-94.545%
2026-06-10	0.6000	0.6600	0.6000	0.6600	+32.000%	12	2,200	-95.455%
2026-06-09	0.5800	0.5800	0.5000	0.5000	+42.857%	7	2,199	-94.000%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-12.500%	3	2,198	-91.429%
2026-06-05	0.2900	0.4000	0.2900	0.4000	+66.667%	40	2,201	-92.500%
2026-06-03	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,193	-87.500%
2026-06-02	0.2400	0.2400	0.2400	0.2400	-7.692%	2	2,194	-87.500%
2026-06-01	0.2600	0.2600	0.2600	0.2600	-7.143%	3	2,192	-88.462%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-24.324%	2	2,195	-89.286%
2026-05-21	0.3700	0.3700	0.3700	0.3700	-17.778%	2	2,197	-91.892%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-11.765%	10	2,197	-93.333%
2026-05-15	0.5100	0.5300	0.4900	0.5100	+30.769%	2,373	2,196	-94.118%
2026-05-13	0.3700	0.3900	0.3700	0.3900	+5.405%	4	2,582	-92.308%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-2.632%	1	2,582	-91.892%
2026-05-11	0.3400	0.3800	0.3400	0.3800	-2.564%	2	2,582	-92.105%
2026-05-08	0.3700	0.3900	0.3700	0.3900	+8.333%	11	2,583	-92.308%
2026-05-07	0.3500	0.3700	0.3500	0.3600	0.000%	13	2,587	-91.667%
2026-05-06	0.3600	0.3700	0.3600	0.3600	-18.182%	14	2,597	-91.667%
2026-05-05	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,596	-93.182%
2026-04-30	0.4300	0.4300	0.4000	0.4300	-10.417%	28	2,595	-93.023%
2026-04-29	0.4900	0.4900	0.4700	0.4800	+4.348%	5	2,599	-93.750%
2026-04-28	0.4600	0.4600	0.4600	0.4600	-6.122%	10	2,603	-93.478%
2026-04-27	0.4900	0.4900	0.4900	0.4900	-12.500%	3	2,603	-93.878%
2026-04-23	0.5200	0.5700	0.5200	0.5600	+16.667%	15	2,600	-94.643%
2026-04-22	0.4800	0.4800	0.4800	0.4800	0.000%	11	2,589	-93.750%
2026-04-17	0.4600	0.4800	0.4600	0.4800	-12.727%	3	2,599	-93.750%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-5.172%	3	2,601	-94.545%
2026-04-15	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,601	-94.828%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-22.973%	1	2,600	-94.737%
2026-04-13	0.8400	0.8400	0.7400	0.7400	-28.846%	609	2,600	-95.946%
2026-04-08	0.9800	1.0400	0.9800	1.0400	-16.800%	2	2,363	-97.115%
2026-04-07	1.2800	1.2800	1.2500	1.2500	+2.459%	5	2,364	-97.600%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-2.400%	1	2,359	-97.541%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+14.679%	1	2,358	-97.600%
2026-04-01	1.1400	1.1400	1.0900	1.0900	-12.097%	14	2,358	-97.248%
2026-03-31	1.4000	1.4000	1.2400	1.2400	-27.485%	6	2,351	-97.581%
2026-03-30	1.6800	1.7100	1.6800	1.7100	-0.581%	51	2,347	-98.246%
2026-03-27	1.6600	1.7200	1.6400	1.7200	-1.714%	92	2,296	-98.256%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+33.588%	4	2,295	-98.286%
2026-03-25	1.2800	1.3400	1.2800	1.3100	-6.429%	24	2,291	-97.710%
2026-03-24	1.4000	1.4000	1.4000	1.4000	+2.941%	5	2,291	-97.857%
2026-03-23	1.4100	1.4100	1.3500	1.3600	-5.556%	6	2,286	-97.794%
2026-03-20	1.0400	1.4400	1.0400	1.4400	+27.434%	3,944	2,283	-97.917%
2026-03-19	1.4300	1.4800	1.1300	1.1300	+29.885%	164	200	-97.345%
2026-03-18	0.9200	0.9200	0.8700	0.8700	-20.909%	2	44	-96.552%
2026-03-13	1.1000	1.1000	1.1000	1.1000	+22.222%	2	43	-97.273%
2026-03-10	0.9000	0.9000	0.9000	0.9000	0.000%	2	43	-96.667%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-7.216%	1	43	-96.667%
2026-03-06	0.9700	0.9700	0.9700	0.9700	-11.818%	4	43	-96.907%
2026-03-05	1.1000	1.1000	1.1000	1.1000	0.000%	2	39	-97.273%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-13.386%	2	37	-97.273%
2026-03-03	1.2700	1.2700	1.2700	1.2700	+15.455%	1	35	-97.638%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-0.901%	1	34	-97.273%
2026-02-26	1.1100	1.1100	1.1100	1.1100	+6.731%	1	34	-97.297%
2026-02-25	1.0500	1.0500	1.0400	1.0400	-18.750%	13	23	-97.115%
2026-02-24	1.3400	1.3400	1.2800	1.2800	0.000%	23	23	-97.656%