Dark

SLV20261016P52
SLV Oct 16 2026 52.00 Put (SLV261016P00052000)
option OPRA

EOD

Sep 17, 2026

0.3900-51.852%(-0.4200)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4600	0.4700	0.3500	0.3900	-51.852%	288	3,524	0.000%
2026-09-16	0.5400	0.9100	0.5000	0.8100	+15.714%	212	3,672	-51.852%
2026-09-15	0.8000	0.8900	0.7000	0.7000	-21.348%	155	3,563	-44.286%
2026-09-14	0.9900	1.0000	0.7900	0.8900	+21.918%	477	3,592	-56.180%
2026-09-11	0.7300	0.7700	0.6800	0.7300	-25.510%	111	3,627	-46.575%
2026-09-10	0.8500	1.0200	0.7700	0.9800	+84.906%	949	3,654	-60.204%
2026-09-09	0.3700	0.5800	0.3700	0.5300	-22.059%	226	2,859	-26.415%
2026-09-08	0.6400	0.6800	0.5800	0.6800	+3.030%	77	2,823	-42.647%
2026-09-04	0.8100	0.8200	0.6500	0.6600	-5.714%	111	2,745	-40.909%
2026-09-03	0.7300	0.7500	0.6600	0.7000	-19.540%	184	2,745	-44.286%
2026-09-02	0.8900	0.9300	0.8500	0.8700	-19.444%	277	2,624	-55.172%
2026-09-01	1.0600	1.0800	0.8500	1.0800	+50.000%	286	2,396	-63.889%
2026-08-31	0.7200	0.7800	0.7200	0.7200	-13.253%	376	2,251	-45.833%
2026-08-28	0.5100	0.8900	0.5000	0.8300	+33.871%	72	2,114	-53.012%
2026-08-27	0.7100	0.7100	0.6000	0.6200	-10.145%	41	2,077	-37.097%
2026-08-26	0.6700	0.7400	0.6700	0.6900	+2.985%	94	2,078	-43.478%
2026-08-25	0.7700	0.7700	0.6500	0.6700	-5.634%	113	1,998	-41.791%
2026-08-24	0.6700	0.7400	0.6700	0.7100	+2.899%	96	1,892	-45.070%
2026-08-21	0.7300	0.7900	0.6900	0.6900	-22.472%	83	1,824	-43.478%
2026-08-20	0.9800	0.9800	0.8300	0.8900	-15.238%	99	1,857	-56.180%
2026-08-19	1.1800	1.1900	1.0500	1.0500	-25.000%	144	1,872	-62.857%
2026-08-18	1.2100	1.4500	1.2100	1.4000	+20.690%	36	1,822	-72.143%
2026-08-17	1.1400	1.1700	1.0500	1.1600	-10.769%	36	1,803	-66.379%
2026-08-14	1.2800	1.3000	1.2300	1.3000	-8.451%	33	1,799	-70.000%
2026-08-13	1.4100	1.4500	1.4000	1.4200	+0.709%	33	1,803	-72.535%
2026-08-12	1.3600	1.4300	1.3100	1.4100	-11.321%	55	1,786	-72.340%
2026-08-11	1.5500	1.6200	1.5500	1.5900	+9.655%	49	1,793	-75.472%
2026-08-10	1.7600	1.7600	1.4400	1.4500	-20.330%	307	1,808	-73.103%
2026-08-07	1.8000	1.9200	1.7400	1.8200	-24.793%	49	1,570	-78.571%
2026-08-06	2.4300	2.4600	2.3400	2.4200	+4.310%	23	1,571	-83.884%
2026-08-05	2.3900	2.3900	2.2500	2.3200	-23.934%	88	1,560	-83.190%
2026-08-04	3.0300	3.0500	3.0000	3.0500	-12.857%	5	1,608	-87.213%
2026-08-03	4.0300	4.0500	3.5000	3.5000	-6.667%	31	1,607	-88.857%
2026-07-31	4.0000	4.0700	3.7500	3.7500	+5.634%	15	1,593	-89.600%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-1.934%	1	1,607	-89.014%
2026-07-29	4.1500	4.3000	3.6200	3.6200	-9.950%	12	1,607	-89.227%
2026-07-28	4.2300	4.2500	4.0200	4.0200	+8.356%	8	1,728	-90.299%
2026-07-27	3.6900	3.7100	3.6200	3.7100	-4.872%	497	1,725	-89.488%
2026-07-24	3.6500	3.9000	3.6500	3.9000	-7.143%	3	1,719	-90.000%
2026-07-23	4.2000	4.3000	4.0900	4.2000	+25.373%	21	1,720	-90.714%
2026-07-22	3.2500	3.3500	3.1000	3.3500	-7.967%	115	1,793	-88.358%
2026-07-21	3.9000	3.9000	3.6000	3.6400	-19.469%	186	1,875	-89.286%
2026-07-20	4.5000	4.6000	4.4500	4.5200	-8.871%	234	1,868	-91.372%
2026-07-17	5.5500	5.5500	4.9500	4.9600	-3.689%	134	1,734	-92.137%
2026-07-16	5.0000	5.3200	4.8000	5.1500	+25.304%	32	1,704	-92.427%
2026-07-15	4.2400	4.6600	4.1100	4.1100	+10.484%	124	1,694	-90.511%
2026-07-14	3.5000	3.8300	3.5000	3.7200	-13.488%	24	1,664	-89.516%
2026-07-13	4.1300	4.4400	4.1000	4.3000	+23.919%	617	1,662	-90.930%
2026-07-10	3.7000	3.7000	3.4500	3.4700	-1.977%	26	1,824	-88.761%
2026-07-09	3.6200	3.6200	3.4500	3.5400	-16.114%	57	1,824	-88.983%
2026-07-08	4.2000	4.7800	4.1500	4.2200	+17.222%	871	1,815	-90.758%
2026-07-07	3.1500	3.6500	3.1400	3.6000	+20.000%	24	1,747	-89.167%
2026-07-06	3.1000	3.1500	3.0000	3.0000	-13.043%	13	1,740	-87.000%
2026-07-02	3.2300	3.6000	3.2300	3.4500	-12.658%	29	1,723	-88.696%
2026-07-01	3.7000	3.9500	3.7000	3.9500	-12.804%	11	1,723	-90.127%
2026-06-29	4.5500	4.7600	4.5200	4.5300	+4.861%	37	1,720	-91.391%
2026-06-26	4.6100	4.6100	4.3000	4.3200	-8.280%	185	1,695	-90.972%
2026-06-25	5.0000	5.0200	4.7100	4.7100	-7.647%	3	1,759	-91.720%
2026-06-24	4.4200	6.0500	4.1500	5.1000	+53.153%	119	1,759	-92.353%
2026-06-23	3.3000	3.3300	3.1900	3.3300	+37.603%	53	1,694	-88.288%
2026-06-22	2.3700	2.4200	2.3200	2.4200	-5.098%	202	1,691	-83.884%
2026-06-18	2.1500	2.5500	2.1500	2.5500	+63.462%	827	1,010	-84.706%
2026-06-17	1.5600	1.5600	1.5600	1.5600	-5.455%	1	1,010	-75.000%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-31.535%	1	1,010	-76.364%
2026-06-12	2.4300	2.4300	2.4100	2.4100	-10.741%	3	1,010	-83.817%
2026-06-11	3.4000	3.4000	2.7000	2.7000	-17.431%	229	1,010	-85.556%
2026-06-10	2.9300	3.2700	2.9300	3.2700	+23.864%	48	1,075	-88.073%
2026-06-09	2.6800	2.9400	2.6400	2.6400	+24.528%	182	1,074	-85.227%
2026-06-08	2.1200	2.1200	2.1200	2.1200	-0.935%	1	1,059	-81.604%
2026-06-05	1.6400	2.1400	1.5900	2.1400	+71.200%	413	1,058	-81.776%
2026-06-04	1.3000	1.3000	1.2300	1.2500	-8.088%	3	747	-68.800%
2026-06-03	1.3600	1.3600	1.3600	1.3600	+15.254%	1	748	-71.324%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-11.940%	1	747	-66.949%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-4.965%	2	746	-70.896%
2026-05-28	1.6200	1.6200	1.4100	1.4100	-13.497%	23	748	-72.340%
2026-05-21	1.6300	1.6300	1.6300	1.6300	-5.233%	1	725	-76.074%
2026-05-20	1.8500	1.8500	1.7200	1.7200	-13.131%	4	725	-77.326%
2026-05-19	2.3800	2.3800	1.9800	1.9800	+8.197%	5	726	-80.303%
2026-05-18	1.9300	1.9300	1.8300	1.8300	-8.955%	3	726	-78.689%
2026-05-15	2.0100	2.0100	2.0100	2.0100	+43.571%	3	726	-80.597%
2026-05-14	1.3700	1.4000	1.3700	1.4000	+2.190%	3	725	-72.143%
2026-05-13	1.3800	1.3800	1.3700	1.3700	-5.517%	3	725	-71.533%
2026-05-12	1.4500	1.4500	1.4500	1.4500	+5.839%	1	725	-73.103%
2026-05-11	1.3900	1.3900	1.3700	1.3700	-6.803%	2	725	-71.533%
2026-05-07	1.4100	1.4700	1.4100	1.4700	-10.366%	7	725	-73.469%
2026-05-06	1.6500	1.6500	1.6400	1.6400	-17.588%	3	723	-76.220%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-4.785%	1	721	-80.402%
2026-05-04	2.1000	2.1000	2.0900	2.0900	+6.091%	2	722	-81.340%
2026-04-30	1.9700	1.9700	1.9700	1.9700	-11.261%	2	722	-80.203%
2026-04-29	2.2200	2.2200	2.2200	2.2200	-1.770%	4	725	-82.432%
2026-04-28	2.3000	2.3000	2.2600	2.2600	+5.607%	5	727	-82.743%
2026-04-23	2.1400	2.1400	2.1400	2.1400	+11.458%	1	725	-81.776%
2026-04-22	1.9200	1.9200	1.9200	1.9200	+1.053%	1	724	-79.688%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+6.742%	1	724	-79.474%
2026-04-17	1.8500	1.8500	1.7600	1.7800	-18.721%	7	724	-78.090%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-4.783%	2	724	-82.192%
2026-04-14	2.3300	2.3300	2.2500	2.3000	-16.058%	27	722	-83.043%
2026-04-13	2.7400	2.7400	2.7400	2.7400	-16.970%	1	696	-85.766%
2026-04-08	3.2000	3.3000	3.2000	3.3000	-24.658%	3	696	-88.182%
2026-04-07	4.3800	4.3800	4.3800	4.3800	+4.286%	1	695	-91.096%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+16.343%	1	696	-90.714%
2026-04-01	3.6100	3.6100	3.6100	3.6100	-15.654%	2	696	-89.197%
2026-03-31	4.2800	4.2800	4.2800	4.2800	-16.893%	2	696	-90.888%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-0.579%	1	694	-92.427%
2026-03-27	5.1800	5.1800	5.1800	5.1800	+21.882%	1	694	-92.471%
2026-03-25	4.2500	4.2500	4.2500	4.2500	-9.766%	10	693	-90.824%
2026-03-24	4.7100	4.7100	4.7100	4.7100	-4.848%	1	698	-91.720%
2026-03-23	5.1000	5.1000	4.9500	4.9500	+2.911%	13	697	-92.121%
2026-03-20	4.7900	4.8100	4.7900	4.8100	-1.837%	2	684	-91.892%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+60.656%	1	682	-92.041%
2026-03-17	2.8800	3.0500	2.8700	3.0500	+4.452%	202	681	-87.213%
2026-03-16	2.9400	2.9400	2.9200	2.9200	+1.389%	112	559	-86.644%
2026-03-12	2.9000	2.9000	2.8800	2.8800	+7.865%	174	468	-86.458%
2026-03-10	2.6700	2.6700	2.6700	2.6700	-17.846%	1	296	-85.393%
2026-03-06	3.3000	3.3000	3.2500	3.2500	-11.685%	192	334	-88.000%
2026-03-05	3.6800	3.6800	3.6800	3.6800	-2.387%	125	154	-89.402%
2026-03-03	3.7700	3.7700	3.7700	3.7700	+20.833%	1	30	-89.655%
2026-02-27	3.1200	3.1200	3.1200	3.1200	-8.235%	3	30	-87.500%
2026-02-26	3.3800	3.4100	3.3800	3.4000	-18.072%	50	27	-88.529%
2026-02-24	4.1500	4.1500	4.1500	4.1500	+20.991%	1	2	-90.602%
2026-02-19	3.4300	3.4300	3.4300	3.4300	0.000%	1	1	-88.630%