Dark

SLV20261016P50
SLV Oct 16 2026 50.00 Put (SLV261016P00050000)
option OPRA

EOD

Sep 17, 2026

0.2300-48.889%(-0.2200)3,965

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2700	0.2800	0.2000	0.2300	-48.889%	3,965	22,861	0.000%
2026-09-16	0.3500	0.5300	0.3100	0.4500	+12.500%	2,690	21,038	-48.889%
2026-09-15	0.4400	0.5400	0.4000	0.4000	-25.926%	265	18,987	-42.500%
2026-09-14	0.6200	0.6200	0.4600	0.5400	+28.571%	310	18,939	-57.407%
2026-09-11	0.4300	0.4500	0.4200	0.4200	-31.148%	345	18,851	-45.238%
2026-09-10	0.5200	0.6400	0.4800	0.6100	+84.848%	842	18,737	-62.295%
2026-09-09	0.3300	0.3700	0.3000	0.3300	-17.500%	288	18,353	-30.303%
2026-09-08	0.3800	0.4200	0.3500	0.4000	-4.762%	180	18,430	-42.500%
2026-09-04	0.5100	0.5100	0.4100	0.4200	-6.667%	113	18,370	-45.238%
2026-09-03	0.4600	0.4800	0.4100	0.4500	-18.182%	477	18,370	-48.889%
2026-09-02	0.5500	0.6000	0.5200	0.5500	-21.429%	551	18,160	-58.182%
2026-09-01	0.6200	0.7100	0.5400	0.7000	+55.556%	539	17,980	-67.143%
2026-08-31	0.4700	0.5000	0.4500	0.4500	-15.094%	605	17,682	-48.889%
2026-08-28	0.3600	0.5900	0.3300	0.5300	+35.897%	509	17,331	-56.604%
2026-08-27	0.4600	0.4700	0.3900	0.3900	-15.217%	155	17,004	-41.026%
2026-08-26	0.4600	0.4800	0.4500	0.4600	+2.222%	188	16,969	-50.000%
2026-08-25	0.5100	0.5200	0.4300	0.4500	-4.255%	337	17,054	-48.889%
2026-08-24	0.5100	0.5100	0.4600	0.4700	0.000%	240	17,141	-51.064%
2026-08-21	0.5200	0.5500	0.4600	0.4700	-22.951%	589	17,061	-51.064%
2026-08-20	0.6600	0.6600	0.5700	0.6100	-14.085%	223	16,821	-62.295%
2026-08-19	0.7500	0.8000	0.7100	0.7100	-25.263%	124	16,775	-67.606%
2026-08-18	0.8600	0.9900	0.8200	0.9500	+20.253%	81	16,792	-75.789%
2026-08-17	0.8000	0.8000	0.7100	0.7900	-11.236%	259	16,750	-70.886%
2026-08-14	0.8600	0.8900	0.8400	0.8900	-10.101%	76	16,677	-74.157%
2026-08-13	0.9800	1.0200	0.9300	0.9900	-1.980%	179	16,654	-76.768%
2026-08-12	0.9500	1.0200	0.9100	1.0100	-9.009%	103	16,561	-77.228%
2026-08-11	1.1000	1.1400	1.0400	1.1100	+7.767%	359	16,506	-79.279%
2026-08-10	1.2000	1.2200	0.9900	1.0300	-17.600%	428	16,447	-77.670%
2026-08-07	1.2600	1.3600	1.2400	1.2500	-22.840%	193	16,351	-81.600%
2026-08-06	1.7000	1.8000	1.6200	1.6200	-2.994%	47	16,333	-85.802%
2026-08-05	1.7100	1.7600	1.6100	1.6700	-25.778%	279	16,337	-86.228%
2026-08-04	2.2100	2.3000	2.1800	2.2500	-14.122%	53	16,218	-89.778%
2026-08-03	3.2300	3.2300	2.6200	2.6200	-6.429%	33	16,219	-91.221%
2026-07-31	3.1000	3.2000	2.8000	2.8000	+7.692%	105	16,212	-91.786%
2026-07-30	2.8500	2.8500	2.6000	2.6000	+4.000%	32	16,175	-91.154%
2026-07-29	3.2600	3.3000	2.5000	2.5000	-20.382%	218	16,171	-90.800%
2026-07-28	3.2000	3.3300	3.0500	3.1400	+13.357%	132	16,136	-92.675%
2026-07-27	2.6800	2.7800	2.6800	2.7700	-5.461%	83	16,131	-91.697%
2026-07-24	3.0000	3.0000	2.8100	2.9300	-9.846%	38	16,093	-92.150%
2026-07-23	3.2000	3.3000	3.1100	3.2500	+29.482%	163	16,083	-92.923%
2026-07-22	2.5300	2.5500	2.3900	2.5100	-10.357%	91	16,141	-90.837%
2026-07-21	3.0000	3.0000	2.7700	2.8000	-24.119%	50	16,201	-91.786%
2026-07-20	3.7000	3.7000	3.5000	3.6900	-3.906%	80	16,199	-93.767%
2026-07-17	4.3000	4.3000	3.8400	3.8400	-6.341%	128	16,178	-94.010%
2026-07-16	3.9000	4.1500	3.7000	4.1000	+25.000%	187	16,277	-94.390%
2026-07-15	3.0700	3.4500	2.9600	3.2800	+11.945%	392	16,254	-92.988%
2026-07-14	2.7800	3.0500	2.6900	2.9300	-12.537%	166	16,352	-92.150%
2026-07-13	3.0500	3.4000	3.0500	3.3500	+24.074%	269	16,416	-93.134%
2026-07-10	2.7100	2.8100	2.6300	2.7000	-1.818%	10,047	16,283	-91.481%
2026-07-09	2.8000	2.8000	2.6300	2.7500	-16.667%	68	6,281	-91.636%
2026-07-08	3.2500	3.7700	3.2500	3.3000	+15.385%	48	6,292	-93.030%
2026-07-07	2.5000	2.8600	2.5000	2.8600	+23.810%	161	6,293	-91.958%
2026-07-06	2.3300	2.4500	2.3000	2.3100	-15.074%	112	6,195	-90.043%
2026-07-02	2.5800	2.7500	2.4900	2.7200	-15.000%	41	6,219	-91.544%
2026-07-01	3.2200	3.2200	2.9500	3.2000	+1.587%	267	6,219	-92.813%
2026-06-30	3.3000	3.3000	2.9800	3.1500	-11.268%	75	6,277	-92.698%
2026-06-29	3.6400	3.8000	3.5500	3.5500	+3.198%	36	6,245	-93.521%
2026-06-26	3.6500	3.7000	3.4400	3.4400	-11.795%	16	6,250	-93.314%
2026-06-25	3.8300	4.0000	3.7200	3.9000	-2.500%	81	6,278	-94.103%
2026-06-24	3.5900	4.6800	3.3000	4.0000	+54.440%	2,937	6,246	-94.250%
2026-06-23	2.6500	2.7000	2.4500	2.5900	+42.308%	397	3,982	-91.120%
2026-06-22	1.7200	1.8200	1.7200	1.8200	-3.704%	11	3,637	-87.363%
2026-06-18	1.8100	1.9500	1.7700	1.8900	+5.000%	34	3,605	-87.831%
2026-06-17	1.2600	1.8000	1.2200	1.8000	+47.541%	45	3,605	-87.222%
2026-06-16	1.2000	1.2400	1.2000	1.2200	-4.688%	15	3,605	-81.148%
2026-06-15	1.3000	1.3500	1.2800	1.2800	-30.055%	22	3,613	-82.031%
2026-06-12	1.8500	1.8800	1.8300	1.8300	-11.165%	22	3,613	-87.432%
2026-06-11	2.6800	2.6800	2.0600	2.0600	-22.264%	29	3,613	-88.835%
2026-06-10	2.3100	2.6500	2.1400	2.6500	+29.268%	83	3,619	-91.321%
2026-06-09	1.5700	2.2200	1.5700	2.0500	+28.931%	77	3,595	-88.780%
2026-06-08	1.4700	1.5900	1.4700	1.5900	-3.636%	18	3,603	-85.535%
2026-06-05	1.2300	1.6500	1.2300	1.6500	+65.000%	137	3,613	-86.061%
2026-06-04	1.0100	1.0100	1.0000	1.0000	-6.542%	7	3,617	-77.000%
2026-06-03	1.0500	1.0700	1.0500	1.0700	+9.184%	4	3,611	-78.505%
2026-06-02	0.9700	0.9800	0.9700	0.9800	-7.547%	4	3,610	-76.531%
2026-06-01	1.0800	1.0800	1.0600	1.0600	+4.950%	5	3,608	-78.302%
2026-05-29	1.0400	1.0400	1.0000	1.0100	-9.009%	3	3,605	-77.228%
2026-05-28	1.2600	1.2600	1.1100	1.1100	-6.723%	28	3,604	-79.279%
2026-05-27	1.1800	1.1900	1.1800	1.1900	+6.250%	15	3,604	-80.672%
2026-05-26	1.1400	1.1400	1.1100	1.1200	-7.438%	14	3,595	-79.464%
2026-05-22	1.2600	1.2600	1.2100	1.2100	-9.023%	2	3,592	-80.992%
2026-05-21	1.4000	1.4000	1.3300	1.3300	-2.920%	6	3,590	-82.707%
2026-05-20	1.4900	1.5000	1.3600	1.3700	-21.714%	179	3,590	-83.212%
2026-05-19	1.8000	1.8000	1.7500	1.7500	+16.667%	101	3,459	-86.857%
2026-05-18	1.5200	1.5300	1.5000	1.5000	-9.091%	27	3,459	-84.667%
2026-05-15	1.7400	1.7400	1.6200	1.6500	+46.018%	32	3,459	-86.061%
2026-05-14	1.1300	1.1300	1.1300	1.1300	+1.802%	1	3,432	-79.646%
2026-05-13	1.1400	1.1400	1.1100	1.1100	-3.478%	8	3,432	-79.279%
2026-05-12	1.1700	1.1700	1.1200	1.1500	0.000%	140	3,432	-80.000%
2026-05-11	1.1600	1.1600	1.1300	1.1500	-3.361%	15	3,432	-80.000%
2026-05-07	1.1500	1.1900	1.1500	1.1900	-5.556%	18	3,283	-80.672%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-19.745%	1	3,279	-81.746%
2026-05-05	1.5500	1.5700	1.5500	1.5700	-5.422%	2	3,278	-85.350%
2026-05-04	1.5100	1.6600	1.4500	1.6600	+23.881%	19	3,278	-86.145%
2026-05-01	1.3400	1.3700	1.3400	1.3400	-17.284%	3	3,278	-82.836%
2026-04-30	1.6200	1.6200	1.6100	1.6200	-9.497%	7	3,278	-85.802%
2026-04-29	1.8000	1.8200	1.7500	1.7900	+8.485%	26	3,284	-87.151%
2026-04-28	1.8100	1.8300	1.6500	1.6500	-1.786%	129	3,278	-86.061%
2026-04-27	1.6800	1.6800	1.6800	1.6800	+3.067%	50	3,201	-86.310%
2026-04-24	1.6300	1.6300	1.6300	1.6300	-5.780%	1	3,251	-85.890%
2026-04-23	1.7300	1.7300	1.7300	1.7300	+11.613%	1	3,251	-86.705%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-13.889%	1	3,251	-85.161%
2026-04-21	1.4800	1.8000	1.4800	1.8000	+18.421%	42	3,251	-87.222%
2026-04-17	1.5300	1.5300	1.4500	1.5200	-12.139%	5	3,251	-84.868%
2026-04-16	1.7600	1.7600	1.7300	1.7300	-4.420%	2	3,251	-86.705%
2026-04-15	1.8500	1.8800	1.7700	1.8100	-3.723%	1,016	3,252	-87.293%
2026-04-14	1.9000	1.9000	1.8600	1.8800	-14.545%	2,514	2,897	-87.766%
2026-04-13	2.4200	2.4800	2.2000	2.2000	-6.383%	6	2,751	-89.545%
2026-04-10	2.4000	2.4000	2.3500	2.3500	-11.321%	5	2,755	-90.213%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-10.473%	1	2,755	-91.321%
2026-04-08	2.7700	2.9600	2.6900	2.9600	-13.450%	14	2,755	-92.230%
2026-04-07	3.5100	3.5100	3.4200	3.4200	-2.286%	27	2,748	-93.275%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,725	-93.429%
2026-04-02	3.7500	3.8000	3.6000	3.6000	+16.505%	121	2,676	-93.611%
2026-04-01	3.1100	3.1100	3.0900	3.0900	-9.118%	2	2,676	-92.557%
2026-03-31	3.6100	3.6100	3.3400	3.4000	-21.839%	17	2,677	-93.235%
2026-03-30	4.2200	4.3500	4.2000	4.3500	-2.027%	13	2,678	-94.713%
2026-03-27	4.6000	4.6000	4.2400	4.4400	-5.532%	14	2,686	-94.820%
2026-03-26	4.5300	4.7000	4.5300	4.7000	+32.394%	13	2,684	-95.106%
2026-03-25	3.5000	3.5500	3.5000	3.5500	-13.415%	828	2,677	-93.521%
2026-03-24	3.9900	4.1000	3.9900	4.1000	-1.205%	424	1,881	-94.390%
2026-03-23	4.0000	4.1500	3.9000	4.1500	+1.220%	96	1,578	-94.458%
2026-03-20	3.4900	4.1000	3.4900	4.1000	+20.944%	72	1,567	-94.390%
2026-03-19	3.9700	4.1500	3.3900	3.3900	+30.385%	47	1,502	-93.215%
2026-03-18	2.7300	2.7300	2.6000	2.6000	+1.961%	517	1,483	-91.154%
2026-03-17	2.4500	2.5500	2.4500	2.5500	-9.894%	16	982	-90.980%
2026-03-13	2.6900	2.8300	2.6200	2.8300	+11.858%	586	969	-91.873%
2026-03-12	2.4500	2.6000	2.4500	2.5300	+7.203%	226	393	-90.909%
2026-03-10	2.3600	2.3600	2.3600	2.3600	-13.869%	5	183	-90.254%
2026-03-09	2.7400	2.7400	2.7400	2.7400	-10.164%	1	183	-91.606%
2026-03-05	2.9500	3.0500	2.9500	3.0500	-8.133%	6	183	-92.459%
2026-03-03	3.7000	3.7000	3.3200	3.3200	+28.185%	4	182	-93.072%
2026-02-27	2.5900	2.5900	2.5900	2.5900	-9.756%	3	180	-91.120%
2026-02-26	2.8800	2.8900	2.8700	2.8700	-1.375%	284	177	-91.986%
2026-02-25	2.9100	2.9100	2.9100	2.9100	-7.619%	10	4	-92.096%
2026-02-20	2.9100	3.1500	2.8500	3.1500	0.000%	4	4	-92.698%