Dark

SLV20261016P45
SLV Oct 16 2026 45.00 Put (SLV261016P00045000)
option OPRA

EOD

Sep 17, 2026

0.0700-46.154%(-0.0600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0600	0.0700	-46.154%	19	16,093	0.000%
2026-09-16	0.0900	0.1300	0.0900	0.1300	+8.333%	43	16,103	-46.154%
2026-09-15	0.1300	0.1500	0.1200	0.1200	-14.286%	21	16,103	-41.667%
2026-09-14	0.1600	0.1700	0.1300	0.1400	+7.692%	41	16,097	-50.000%
2026-09-11	0.1300	0.1400	0.1300	0.1300	-27.778%	34	16,125	-46.154%
2026-09-10	0.1800	0.1800	0.1500	0.1800	+63.636%	34	16,116	-61.111%
2026-09-09	0.1100	0.1300	0.1100	0.1100	-21.429%	85	16,114	-36.364%
2026-09-08	0.1200	0.1400	0.1100	0.1400	0.000%	20	16,069	-50.000%
2026-09-04	0.1800	0.1800	0.1400	0.1400	-6.667%	27	16,039	-50.000%
2026-09-03	0.1600	0.1600	0.1400	0.1500	-25.000%	25	16,039	-53.333%
2026-09-02	0.1900	0.2000	0.1800	0.2000	-13.043%	84	16,051	-65.000%
2026-09-01	0.1900	0.2400	0.1800	0.2300	+43.750%	163	15,996	-69.565%
2026-08-31	0.1600	0.1900	0.1600	0.1600	-15.789%	25	16,033	-56.250%
2026-08-28	0.1300	0.1900	0.1300	0.1900	+35.714%	41	16,017	-63.158%
2026-08-27	0.1600	0.1600	0.1400	0.1400	-17.647%	487	16,176	-50.000%
2026-08-26	0.1700	0.1800	0.1700	0.1700	0.000%	11	15,981	-58.824%
2026-08-25	0.2000	0.2000	0.1700	0.1700	-5.556%	8	15,984	-58.824%
2026-08-24	0.1800	0.1900	0.1800	0.1800	-5.263%	13	15,981	-61.111%
2026-08-21	0.2200	0.2300	0.1900	0.1900	-26.923%	1,118	15,979	-63.158%
2026-08-20	0.2500	0.2600	0.2300	0.2600	-3.704%	109	15,993	-73.077%
2026-08-19	0.2900	0.3000	0.2700	0.2700	-22.857%	614	16,010	-74.074%
2026-08-18	0.3100	0.3700	0.3100	0.3500	+9.375%	116	15,563	-80.000%
2026-08-17	0.3000	0.3200	0.2800	0.3200	-3.030%	79	15,571	-78.125%
2026-08-14	0.3500	0.3500	0.3300	0.3300	-13.158%	38	15,607	-78.788%
2026-08-13	0.3800	0.4000	0.3700	0.3800	-5.000%	543	15,596	-81.579%
2026-08-12	0.3700	0.4100	0.3600	0.4000	-6.977%	333	15,521	-82.500%
2026-08-11	0.4200	0.4400	0.4200	0.4300	+4.878%	53	15,748	-83.721%
2026-08-10	0.4700	0.4700	0.3900	0.4100	-18.000%	548	15,723	-82.927%
2026-08-07	0.5400	0.5500	0.5000	0.5000	-25.373%	141	15,348	-86.000%
2026-08-06	0.6900	0.7300	0.6700	0.6700	-4.286%	59	15,384	-89.552%
2026-08-05	0.7200	0.7600	0.6800	0.7000	-27.835%	858	15,368	-90.000%
2026-08-04	1.0000	1.0100	0.9200	0.9700	-17.797%	83	15,056	-92.784%
2026-08-03	1.3300	1.3300	1.1600	1.1800	-5.600%	176	15,042	-94.068%
2026-07-31	1.3400	1.4100	1.2400	1.2500	+6.838%	173	14,972	-94.400%
2026-07-30	1.2900	1.3000	1.1700	1.1700	-17.606%	82	14,938	-94.017%
2026-07-29	1.4800	1.5500	1.2500	1.4200	-4.698%	195	14,931	-95.070%
2026-07-28	1.4800	1.5300	1.4100	1.4900	+17.323%	219	14,800	-95.302%
2026-07-27	1.2900	1.3000	1.2400	1.2700	-9.286%	103	14,814	-94.488%
2026-07-24	1.4600	1.4600	1.3000	1.4000	-10.828%	18	14,838	-95.000%
2026-07-23	1.5200	1.6000	1.5100	1.5700	+34.188%	50	14,847	-95.541%
2026-07-22	1.1900	1.2000	1.1200	1.1700	-12.687%	164	14,864	-94.017%
2026-07-21	1.4800	1.5000	1.3100	1.3400	-26.776%	40	14,807	-94.776%
2026-07-20	1.7100	1.8600	1.7100	1.8300	-7.107%	47	14,808	-96.175%
2026-07-17	2.1700	2.2200	1.9200	1.9700	-4.831%	176	14,794	-96.447%
2026-07-16	1.9000	2.1100	1.8200	2.0700	+30.189%	64	14,708	-96.618%
2026-07-15	1.4200	1.6200	1.4200	1.5900	+15.217%	55	14,733	-95.597%
2026-07-14	1.3100	1.4100	1.3100	1.3800	-15.337%	21	14,923	-94.928%
2026-07-13	1.5300	1.6500	1.5000	1.6300	+29.365%	120	14,923	-95.706%
2026-07-10	1.3200	1.3300	1.2600	1.2600	-4.545%	1,691	14,946	-94.444%
2026-07-09	1.3800	1.3900	1.2900	1.3200	-21.429%	246	15,272	-94.697%
2026-07-08	1.6000	1.9200	1.5800	1.6800	+27.273%	1,450	15,341	-95.833%
2026-07-07	1.1700	1.3900	1.1700	1.3200	+16.814%	652	14,191	-94.697%
2026-07-06	1.1700	1.2300	1.1300	1.1300	-15.672%	401	13,781	-93.805%
2026-07-02	1.3100	1.3800	1.2700	1.3400	-13.548%	22	13,826	-94.776%
2026-07-01	1.6900	1.7000	1.4600	1.5500	-5.488%	218	13,826	-95.484%
2026-06-30	1.5900	1.6600	1.5800	1.6400	-11.828%	2,647	13,915	-95.732%
2026-06-29	1.9500	2.0400	1.8600	1.8600	0.000%	113	15,816	-96.237%
2026-06-26	1.9800	1.9800	1.8100	1.8600	-11.005%	38	15,857	-96.237%
2026-06-25	2.0300	2.1800	1.9300	2.0900	-7.930%	787	15,870	-96.651%
2026-06-24	1.8400	2.7000	1.7300	2.2700	+70.677%	8,878	15,462	-96.916%
2026-06-23	1.3400	1.3700	1.2700	1.3300	+43.011%	132	6,779	-94.737%
2026-06-22	0.8700	0.9700	0.8700	0.9300	-2.105%	5,202	6,674	-92.473%
2026-06-18	0.8300	0.9500	0.8300	0.9500	+55.738%	13	2,894	-92.632%
2026-06-17	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,894	-88.525%
2026-06-16	0.6200	0.6200	0.6000	0.6100	-1.613%	82	2,894	-88.525%
2026-06-15	0.6900	0.6900	0.6200	0.6200	-41.509%	3	2,759	-88.710%
2026-06-12	1.0200	1.0600	1.0100	1.0600	-0.935%	132	2,759	-93.396%
2026-06-11	1.3400	1.3400	1.0700	1.0700	-21.898%	2	2,759	-93.458%
2026-06-10	1.1700	1.3700	1.1000	1.3700	+30.476%	424	2,758	-94.891%
2026-06-09	1.0300	1.1300	1.0300	1.0500	+40.000%	97	2,409	-93.333%
2026-06-08	0.7900	0.7900	0.7500	0.7500	-9.639%	3	2,368	-90.667%
2026-06-05	0.6300	0.8300	0.6300	0.8300	+62.745%	153	2,366	-91.566%
2026-06-04	0.5100	0.5100	0.5100	0.5100	+6.250%	1	2,276	-86.275%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-7.692%	1	2,277	-85.417%
2026-06-01	0.5500	0.5700	0.5200	0.5200	-3.704%	8	2,277	-86.538%
2026-05-28	0.6400	0.6500	0.5400	0.5400	-14.286%	5	2,273	-87.037%
2026-05-27	0.6200	0.6300	0.6200	0.6300	-1.563%	3	2,272	-88.889%
2026-05-22	0.6500	0.6500	0.6400	0.6400	-5.882%	31	2,272	-89.063%
2026-05-21	0.7500	0.7500	0.6800	0.6800	-24.444%	2	2,259	-89.706%
2026-05-19	0.8700	0.9000	0.8700	0.9000	+8.434%	22	2,259	-92.222%
2026-05-18	0.8300	0.8300	0.8300	0.8300	-14.433%	5	2,258	-91.566%
2026-05-15	0.9500	0.9800	0.9500	0.9700	+44.776%	9	2,258	-92.784%
2026-05-14	0.6700	0.6700	0.6700	0.6700	0.000%	1	2,233	-89.552%
2026-05-12	0.6600	0.6700	0.6600	0.6700	-2.899%	7	2,233	-89.552%
2026-05-11	0.6900	0.6900	0.6400	0.6900	+9.524%	28	2,233	-89.855%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-23.171%	1	2,233	-88.889%
2026-05-05	0.8400	0.8400	0.8200	0.8200	+15.493%	26	2,233	-91.463%
2026-05-01	0.7100	0.7100	0.7100	0.7100	-14.458%	4	2,232	-90.141%
2026-04-30	0.8600	0.8600	0.8300	0.8300	-9.783%	6	2,232	-91.566%
2026-04-28	1.0000	1.0000	0.9200	0.9200	0.000%	2	2,236	-92.391%
2026-04-24	0.9200	0.9200	0.9200	0.9200	-13.208%	4	2,234	-92.391%
2026-04-23	1.0100	1.0600	1.0100	1.0600	+19.101%	11	2,234	-93.396%
2026-04-22	0.8700	0.8900	0.8700	0.8900	-10.101%	2	2,226	-92.135%
2026-04-21	0.8600	0.9900	0.8400	0.9900	+13.793%	70	2,169	-92.929%
2026-04-20	0.8700	0.8700	0.8700	0.8700	+2.353%	1	2,169	-91.954%
2026-04-17	0.8200	0.8500	0.8200	0.8500	-15.842%	2	2,169	-91.765%
2026-04-16	1.0000	1.0100	1.0000	1.0100	-2.885%	909	2,170	-93.069%
2026-04-15	1.0500	1.0600	1.0300	1.0400	-4.587%	1,167	1,839	-93.269%
2026-04-14	1.1600	1.1600	1.0900	1.0900	-26.351%	3	2,081	-93.578%
2026-04-13	1.5500	1.5500	1.4800	1.4800	+3.497%	2	2,081	-95.270%
2026-04-10	1.4400	1.4400	1.4300	1.4300	-9.494%	3	2,081	-95.105%
2026-04-09	1.5800	1.5800	1.5800	1.5800	-27.189%	25	2,081	-95.570%
2026-04-07	2.1900	2.1900	2.1700	2.1700	+5.340%	24	2,056	-96.774%
2026-04-06	2.0700	2.0800	2.0500	2.0600	-5.505%	16	2,057	-96.602%
2026-04-02	2.2100	2.2100	2.1800	2.1800	+3.318%	11	2,057	-96.789%
2026-03-31	2.4500	2.4500	2.1100	2.1100	-27.241%	18	2,057	-96.682%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-0.685%	2	2,047	-97.586%
2026-03-26	2.7500	2.9600	2.7500	2.9200	+32.127%	289	2,047	-97.603%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-13.333%	22	1,766	-96.833%
2026-03-23	2.5500	2.6900	2.3700	2.5500	+16.438%	372	1,766	-97.255%
2026-03-20	2.4500	2.4500	2.1900	2.1900	+12.308%	332	1,395	-96.804%
2026-03-19	2.3800	2.3800	1.9500	1.9500	+23.418%	480	1,112	-96.410%
2026-03-18	1.6000	1.6000	1.5800	1.5800	-8.671%	628	748	-95.570%
2026-03-13	1.7300	1.7300	1.7300	1.7300	-10.825%	5	124	-95.954%
2026-03-04	1.9600	1.9600	1.9400	1.9400	-9.767%	2	119	-96.392%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+18.132%	1	118	-96.744%
2026-02-26	1.8500	1.8500	1.7900	1.8200	-21.552%	114	118	-96.154%
2026-02-24	2.3600	2.3600	2.3200	2.3200	-10.078%	11	60	-96.983%
2026-02-23	2.3000	2.5800	2.3000	2.5800	+44.134%	69	58	-97.287%
2026-02-20	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	-96.089%