Dark

SLV20261016P54
SLV Oct 16 2026 54.00 Put (SLV261016P00054000)
option OPRA

EOD

Sep 17, 2026

0.6900-48.120%(-0.6400)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7800	0.7900	0.6200	0.6900	-48.120%	213	4,108	0.000%
2026-09-16	1.0000	1.5200	0.9600	1.3300	+10.833%	304	4,143	-48.120%
2026-09-15	1.3100	1.4700	1.1900	1.2000	-21.053%	448	4,057	-42.500%
2026-09-14	1.5200	1.6000	1.3100	1.5200	+28.814%	549	3,834	-54.605%
2026-09-11	1.2000	1.2600	1.1300	1.1800	-24.841%	345	3,845	-41.525%
2026-09-10	1.3200	1.5900	1.2200	1.5700	+84.706%	474	3,947	-56.051%
2026-09-09	0.8500	0.9600	0.7500	0.8500	-19.048%	578	3,692	-18.824%
2026-09-08	1.0000	1.1200	0.9300	1.0500	-0.943%	82	3,852	-34.286%
2026-09-04	1.3000	1.3000	1.0500	1.0600	-0.935%	915	4,545	-34.906%
2026-09-03	1.1200	1.1700	1.0200	1.0700	-22.464%	108	4,545	-35.514%
2026-09-02	1.3400	1.4500	1.3200	1.3800	-14.815%	78	4,514	-50.000%
2026-09-01	1.5500	1.6400	1.3300	1.6200	+44.643%	1,412	4,530	-57.407%
2026-08-31	1.1300	1.2200	1.1100	1.1200	-11.811%	120	4,129	-38.393%
2026-08-28	0.8300	1.3600	0.7700	1.2700	+39.560%	230	4,080	-45.669%
2026-08-27	1.1000	1.1600	0.9100	0.9100	-12.500%	164	4,083	-24.176%
2026-08-26	1.0100	1.1200	1.0000	1.0400	+6.122%	92	4,067	-33.654%
2026-08-25	1.1400	1.1700	0.9800	0.9800	-6.667%	174	4,022	-29.592%
2026-08-24	1.0200	1.1000	1.0200	1.0500	+2.941%	81	3,901	-34.286%
2026-08-21	1.0600	1.1500	1.0000	1.0200	-19.685%	95	3,891	-32.353%
2026-08-20	1.3300	1.3400	1.2200	1.2700	-16.993%	80	3,853	-45.669%
2026-08-19	1.7100	1.7400	1.5200	1.5300	-26.794%	22	3,828	-54.902%
2026-08-18	1.8000	2.0900	1.8000	2.0900	+25.904%	554	3,819	-66.986%
2026-08-17	1.6900	1.6900	1.5200	1.6600	-9.783%	1,248	3,310	-58.434%
2026-08-14	1.8800	1.8800	1.7600	1.8400	-11.111%	35	2,183	-62.500%
2026-08-13	2.0000	2.1000	2.0000	2.0700	+3.500%	62	2,159	-66.667%
2026-08-12	1.9300	2.0300	1.8800	2.0000	-9.502%	56	2,161	-65.500%
2026-08-11	2.1300	2.2300	2.1000	2.2100	+10.500%	126	2,147	-68.778%
2026-08-10	2.3900	2.4000	2.0000	2.0000	-23.664%	74	2,086	-65.500%
2026-08-07	2.4800	2.6300	2.4600	2.6200	-16.026%	87	2,053	-73.664%
2026-08-06	3.1400	3.1400	3.1200	3.1200	+1.299%	110	2,004	-77.885%
2026-08-05	3.2000	3.2500	3.0000	3.0800	-24.138%	187	1,964	-77.597%
2026-08-04	4.0000	4.1000	3.8500	4.0600	-12.121%	227	1,913	-83.005%
2026-08-03	5.1700	5.1700	4.6200	4.6200	-7.784%	55	1,741	-85.065%
2026-07-31	5.0100	5.0100	5.0100	5.0100	+15.972%	1	1,748	-86.228%
2026-07-30	4.4900	4.4900	4.3200	4.3200	-8.861%	12	1,747	-84.028%
2026-07-29	5.3700	5.3700	4.7400	4.7400	-11.402%	3	1,746	-85.443%
2026-07-28	5.2000	5.3500	5.2000	5.3500	+13.108%	6	1,744	-87.103%
2026-07-27	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,739	-85.412%
2026-07-24	4.8000	5.0000	4.7300	5.0000	-6.542%	8	1,738	-86.200%
2026-07-23	5.4000	5.4000	5.3500	5.3500	+22.989%	2	1,735	-87.103%
2026-07-22	4.2500	4.3500	4.1000	4.3500	-6.452%	19	1,734	-84.138%
2026-07-21	4.6000	4.6500	4.6000	4.6500	-24.144%	6	1,724	-85.161%
2026-07-17	6.8500	6.8500	6.1300	6.1300	-6.126%	11	1,726	-88.744%
2026-07-16	6.0200	6.5300	6.0200	6.5300	+29.821%	10	1,736	-89.433%
2026-07-15	5.0300	5.0300	5.0300	5.0300	+4.574%	2	1,737	-86.282%
2026-07-14	4.7000	4.8600	4.6400	4.8100	-5.686%	4	1,739	-85.655%
2026-07-13	5.1000	5.1000	5.1000	5.1000	+12.335%	2	1,739	-86.471%
2026-07-10	4.6500	4.6500	4.4100	4.5400	+0.665%	70	1,741	-84.802%
2026-07-09	4.5800	4.6000	4.4000	4.5100	-22.241%	160	1,745	-84.701%
2026-07-08	5.2900	5.8000	5.2600	5.8000	+26.087%	9	1,724	-88.103%
2026-07-07	4.1100	4.6000	4.1100	4.6000	+13.580%	3	1,725	-85.000%
2026-07-06	4.0100	4.0500	4.0100	4.0500	-5.814%	3	1,725	-82.963%
2026-07-02	4.1000	4.3500	4.1000	4.3000	-8.511%	11	1,725	-83.953%
2026-07-01	4.7800	4.7800	4.6500	4.7000	-6.561%	6	1,725	-85.319%
2026-06-30	5.2500	5.3500	4.7600	5.0300	-11.287%	16	1,727	-86.282%
2026-06-29	5.7500	5.7500	5.6500	5.6700	+5.000%	10	1,722	-87.831%
2026-06-26	5.4000	5.4000	5.4000	5.4000	-9.244%	1	1,722	-87.222%
2026-06-25	5.7400	5.9500	5.6900	5.9500	-10.121%	20	1,724	-88.403%
2026-06-24	5.9500	7.0200	5.9500	6.6200	+55.765%	4	1,720	-89.577%
2026-06-23	4.0800	4.2500	4.0000	4.2500	+42.140%	90	1,719	-83.765%
2026-06-22	3.0300	3.0300	2.9800	2.9900	-2.922%	5	1,716	-76.923%
2026-06-18	3.0100	3.0800	2.9200	3.0800	+21.260%	31	599	-77.597%
2026-06-17	2.0300	2.5400	2.0300	2.5400	+21.531%	1,237	599	-72.835%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-2.336%	1	599	-66.986%
2026-06-15	2.2000	2.2000	2.1100	2.1400	-42.933%	37	585	-67.757%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-7.407%	11	585	-81.600%
2026-06-10	3.6300	4.0500	3.6000	4.0500	+19.118%	102	563	-82.963%
2026-06-09	2.5900	3.8000	2.5900	3.4000	+31.274%	312	538	-79.706%
2026-06-08	2.7200	2.7200	2.5600	2.5900	-5.474%	44	745	-73.359%
2026-06-05	2.5100	2.7400	2.5100	2.7400	+59.302%	5	745	-74.818%
2026-06-04	1.7200	1.7200	1.7200	1.7200	-6.522%	1	746	-59.884%
2026-06-03	1.8000	1.8400	1.7600	1.8400	+8.235%	4	746	-62.500%
2026-05-29	1.7900	1.7900	1.6900	1.7000	-2.299%	39	743	-59.412%
2026-05-28	2.0700	2.0700	1.7400	1.7400	-10.769%	13	779	-60.345%
2026-05-27	2.0100	2.0100	1.9500	1.9500	-25.573%	9	785	-64.615%
2026-05-19	2.8000	2.8000	2.6200	2.6200	+8.264%	3	778	-73.664%
2026-05-18	2.3300	2.4200	2.3100	2.4200	-6.923%	39	778	-71.488%
2026-05-15	2.5600	2.6500	2.5600	2.6000	+46.893%	17	778	-73.462%
2026-05-14	1.7000	1.7700	1.7000	1.7700	+4.118%	4	724	-61.017%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-5.556%	2	720	-59.412%
2026-05-11	1.7000	1.8000	1.7000	1.8000	-2.174%	11	720	-61.667%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-6.599%	1	720	-62.500%
2026-05-07	1.7700	1.9700	1.7700	1.9700	-2.956%	6	725	-64.975%
2026-05-06	2.0600	2.0600	2.0300	2.0300	-22.814%	5	726	-66.010%
2026-05-04	2.3900	2.6300	2.3900	2.6300	-8.997%	4	721	-73.764%
2026-04-29	2.8400	2.8900	2.8000	2.8900	+4.332%	7	717	-76.125%
2026-04-28	2.7400	2.7700	2.7400	2.7700	+6.538%	2	714	-75.090%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+0.775%	50	712	-73.462%
2026-04-24	2.5800	2.5800	2.5800	2.5800	-6.859%	1	712	-73.256%
2026-04-23	2.6100	2.7700	2.6100	2.7700	+14.938%	4	713	-75.090%
2026-04-22	2.3700	2.4100	2.3700	2.4100	-13.309%	2	709	-71.369%
2026-04-21	2.4000	2.7800	2.4000	2.7800	+19.828%	7	702	-75.180%
2026-04-20	2.3200	2.3200	2.3200	2.3200	+0.870%	1	702	-70.259%
2026-04-17	2.1900	2.3000	2.1600	2.3000	-16.968%	4	701	-70.000%
2026-04-14	2.7400	2.7700	2.7400	2.7700	-20.630%	2	702	-75.090%
2026-04-13	3.5800	3.5800	3.4900	3.4900	-36.661%	3	702	-80.229%
2026-04-02	5.5100	5.5100	5.5100	5.5100	+19.783%	5	697	-87.477%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-8.000%	8	697	-85.000%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-13.495%	2	689	-86.200%
2026-03-30	5.7800	5.7800	5.7800	5.7800	+0.522%	2	691	-88.062%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-5.738%	2	693	-88.000%
2026-03-26	6.1000	6.1000	6.1000	6.1000	+21.514%	1	691	-88.689%
2026-03-25	5.0200	5.0200	5.0200	5.0200	-12.696%	1	691	-86.255%
2026-03-20	5.6200	5.7500	5.3000	5.7500	+9.316%	53	691	-88.000%
2026-03-19	5.5800	5.5800	5.2600	5.2600	+33.842%	5	689	-86.882%
2026-03-13	3.6100	3.9300	3.6100	3.9300	+10.704%	19	689	-82.443%
2026-03-12	3.4700	3.5500	3.4500	3.5500	-6.824%	184	689	-80.563%
2026-03-06	3.8100	3.8100	3.8100	3.8100	-10.353%	1	562	-81.890%
2026-03-05	4.2000	4.2500	4.2000	4.2500	+18.056%	492	562	-83.765%
2026-02-27	3.6200	3.6200	3.6000	3.6000	-9.774%	4	71	-80.833%
2026-02-26	3.9900	3.9900	3.9700	3.9900	+4.724%	34	68	-82.707%
2026-02-25	3.8100	3.8100	3.8100	3.8100	-21.443%	1	51	-81.890%
2026-02-24	4.9000	4.9000	4.8500	4.8500	+4.526%	3	51	-85.773%
2026-02-20	4.0300	4.6400	4.0300	4.6400	0.000%	100	50	-85.129%