Dark

SLV20261016P55
SLV Oct 16 2026 55.00 Put (SLV261016P00055000)
option OPRA

EOD

Sep 17, 2026

0.9300-45.930%(-0.7900)1,217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0500	1.1800	0.8200	0.9300	-45.930%	1,217	11,619	0.000%
2026-09-16	1.0400	1.9500	1.0400	1.7200	+11.688%	2,064	11,624	-45.930%
2026-09-15	1.6900	1.8400	1.5100	1.5400	-18.085%	927	11,706	-39.610%
2026-09-14	2.0100	2.0200	1.6400	1.8800	+26.174%	793	11,559	-50.532%
2026-09-11	1.5000	1.5700	1.3900	1.4900	-21.990%	460	11,445	-37.584%
2026-09-10	1.6100	1.9800	1.5400	1.9100	+80.189%	703	11,235	-51.309%
2026-09-09	1.0600	1.1600	0.9300	1.0600	-22.059%	2,809	11,195	-12.264%
2026-09-08	1.2700	1.3700	1.1800	1.3600	+3.817%	607	10,856	-31.618%
2026-09-04	1.5000	1.6100	1.3000	1.3100	-2.239%	1,572	9,806	-29.008%
2026-09-03	1.4000	1.4800	1.2600	1.3400	-19.760%	1,624	9,806	-30.597%
2026-09-02	1.6600	1.7800	1.6100	1.6700	-16.080%	764	10,005	-44.311%
2026-09-01	1.8100	2.0100	1.6200	1.9900	+42.143%	2,358	10,298	-53.266%
2026-08-31	1.3800	1.5000	1.3800	1.4000	-9.677%	542	9,625	-33.571%
2026-08-28	0.9500	1.6700	0.9200	1.5500	+37.168%	641	9,420	-40.000%
2026-08-27	1.2500	1.3800	1.1000	1.1300	-14.394%	2,463	9,281	-17.699%
2026-08-26	1.2700	1.3600	1.2500	1.3200	+8.197%	564	9,687	-29.545%
2026-08-25	1.4200	1.4300	1.1800	1.2200	-4.688%	305	9,676	-23.770%
2026-08-24	1.2100	1.3500	1.1700	1.2800	+4.065%	2,934	9,549	-27.344%
2026-08-21	1.3000	1.3800	1.2100	1.2300	-19.079%	505	8,360	-24.390%
2026-08-20	1.7300	1.7300	1.4300	1.5200	-16.940%	2,429	8,193	-38.816%
2026-08-19	2.0000	2.1000	1.8300	1.8300	-27.381%	696	7,324	-49.180%
2026-08-18	2.1800	2.5200	2.0700	2.5200	+28.571%	1,229	7,732	-63.095%
2026-08-17	2.1000	2.1000	1.8000	1.9600	-12.108%	154	7,159	-52.551%
2026-08-14	2.1500	2.2400	2.0800	2.2300	-8.607%	58	7,148	-58.296%
2026-08-13	2.3500	2.4700	2.3500	2.4400	+3.830%	113	7,140	-61.885%
2026-08-12	2.2200	2.4100	2.1900	2.3500	-9.266%	153	7,122	-60.426%
2026-08-11	2.5600	2.6600	2.5000	2.5900	+7.917%	149	7,081	-64.093%
2026-08-10	2.7600	2.7600	2.3600	2.4000	-18.089%	146	7,058	-61.250%
2026-08-07	2.8700	3.1000	2.8300	2.9300	-19.061%	375	7,010	-68.259%
2026-08-06	3.8500	3.8500	3.6200	3.6200	+0.556%	38	7,014	-74.309%
2026-08-05	3.6300	3.6900	3.4500	3.6000	-22.246%	996	7,002	-74.167%
2026-08-04	4.5700	4.6500	4.4600	4.6300	-17.025%	25	7,487	-79.914%
2026-08-03	5.7800	5.7800	5.5800	5.5800	+1.825%	25	7,487	-83.333%
2026-07-31	5.7000	5.8900	5.4700	5.4800	+11.837%	253	7,486	-83.029%
2026-07-30	5.1500	5.1500	4.9000	4.9000	-16.949%	19	7,299	-81.020%
2026-07-29	6.0500	6.0500	4.8500	5.9000	-0.506%	378	7,293	-84.237%
2026-07-28	6.1700	6.1700	5.8000	5.9300	+12.952%	161	7,312	-84.317%
2026-07-27	5.2500	5.4000	5.2300	5.2500	-5.576%	14	7,397	-82.286%
2026-07-24	5.3700	5.5600	5.2900	5.5600	-5.603%	7	7,390	-83.273%
2026-07-23	5.8700	6.0500	5.8700	5.8900	+20.945%	4	7,392	-84.211%
2026-07-22	4.8100	4.8700	4.5000	4.8700	-8.113%	383	7,420	-80.903%
2026-07-21	5.6000	5.6000	5.1500	5.3000	-18.587%	36	7,202	-82.453%
2026-07-20	6.5100	6.5100	6.5100	6.5100	-4.545%	1	7,184	-85.714%
2026-07-17	7.4500	7.4500	6.8200	6.8200	-4.615%	16	7,184	-86.364%
2026-07-16	7.0000	7.3000	6.6500	7.1500	+23.917%	17	7,176	-86.993%
2026-07-15	5.4700	5.9800	5.4700	5.7700	+6.458%	57	7,177	-83.882%
2026-07-14	5.1700	5.4800	5.1000	5.4200	-10.561%	13	7,207	-82.841%
2026-07-13	5.6000	6.0600	5.6000	6.0600	+20.000%	221	7,199	-84.653%
2026-07-10	5.1700	5.4500	5.0500	5.0500	+0.798%	4	7,029	-81.584%
2026-07-09	4.9700	5.1500	4.9500	5.0100	-14.651%	17	7,028	-81.437%
2026-07-08	5.9000	6.5500	5.7000	5.8700	+17.400%	18	7,018	-84.157%
2026-07-07	4.6000	5.4000	4.6000	5.0000	+14.943%	30	7,044	-81.400%
2026-07-06	4.6000	4.6000	4.3000	4.3500	-10.678%	31	7,044	-78.621%
2026-07-02	4.7000	4.9000	4.6400	4.8700	-9.815%	16	7,031	-80.903%
2026-07-01	5.3000	5.4000	5.3000	5.4000	-6.574%	15	7,031	-82.778%
2026-06-30	5.8500	5.8500	5.3500	5.7800	-7.520%	10	7,039	-83.910%
2026-06-29	6.2000	6.5300	6.2000	6.2500	+6.838%	6	7,039	-85.120%
2026-06-26	6.1000	6.1000	5.7700	5.8500	-8.879%	20	7,035	-84.103%
2026-06-25	6.7200	6.7200	6.2500	6.4200	-7.626%	29	7,020	-85.514%
2026-06-24	5.9500	7.5000	5.7500	6.9500	+51.087%	315	7,031	-86.619%
2026-06-23	4.7000	4.8000	4.4100	4.6000	+35.294%	5,075	7,117	-79.783%
2026-06-22	3.3000	3.4500	3.2000	3.4000	-6.849%	69	5,373	-72.647%
2026-06-18	3.1500	3.6500	3.1500	3.6500	+12.308%	6	5,353	-74.521%
2026-06-17	2.3700	3.2500	2.3600	3.2500	+36.555%	16	5,353	-71.385%
2026-06-16	2.3300	2.3800	2.3300	2.3800	-2.058%	3	5,353	-60.924%
2026-06-15	2.4600	2.5100	2.3600	2.4300	-25.000%	53	5,364	-61.728%
2026-06-12	3.7000	3.8000	3.2400	3.2400	-11.957%	11	5,364	-71.296%
2026-06-11	4.6900	4.6900	3.6800	3.6800	-21.702%	18	5,364	-74.728%
2026-06-10	4.0000	4.7000	3.9300	4.7000	+19.289%	161	5,354	-80.213%
2026-06-09	3.3000	4.1600	3.3000	3.9400	+35.862%	64	5,330	-76.396%
2026-06-08	2.8500	3.0800	2.8100	2.9000	-6.452%	75	5,315	-67.931%
2026-06-05	2.4600	3.1000	2.4600	3.1000	+62.304%	31	5,312	-70.000%
2026-06-04	1.8200	1.9200	1.8200	1.9100	-9.048%	35	5,312	-51.309%
2026-06-03	2.0200	2.1000	2.0200	2.1000	+12.299%	5	5,347	-55.714%
2026-06-02	1.7700	1.8700	1.7700	1.8700	-6.965%	4	5,342	-50.267%
2026-06-01	2.0100	2.0100	2.0100	2.0100	+5.236%	1	5,342	-53.731%
2026-05-29	1.9100	1.9100	1.9100	1.9100	-7.282%	1	5,341	-51.309%
2026-05-28	2.0600	2.0600	2.0600	2.0600	-5.505%	30	5,342	-54.854%
2026-05-27	2.2300	2.2300	2.1700	2.1800	+9.000%	8	5,357	-57.339%
2026-05-26	2.0400	2.0500	2.0000	2.0000	-13.043%	477	5,365	-53.500%
2026-05-22	2.3500	2.3500	2.3000	2.3000	-0.862%	5	5,127	-59.565%
2026-05-21	2.3200	2.3200	2.3200	2.3200	-5.306%	5	5,122	-59.914%
2026-05-20	2.4700	2.4700	2.3800	2.4500	-16.949%	19	5,122	-62.041%
2026-05-19	3.1000	3.1000	2.9500	2.9500	+11.742%	102	5,118	-68.475%
2026-05-18	2.5000	2.6400	2.5000	2.6400	-5.036%	441	5,118	-64.773%
2026-05-15	2.7200	2.9200	2.7200	2.7800	+41.837%	471	5,118	-66.547%
2026-05-14	1.9700	1.9700	1.9100	1.9600	+5.946%	18	4,289	-52.551%
2026-05-13	1.8800	1.8800	1.8500	1.8500	-2.116%	37	4,290	-49.730%
2026-05-12	2.0200	2.0200	1.8700	1.8900	-4.545%	71	4,290	-50.794%
2026-05-11	1.9800	1.9800	1.8500	1.9800	-2.941%	873	4,290	-53.030%
2026-05-08	2.0600	2.0800	2.0400	2.0400	0.000%	50	4,621	-54.412%
2026-05-07	1.9700	2.0400	1.9000	2.0400	-6.849%	124	4,625	-54.412%
2026-05-06	2.2800	2.2800	2.1900	2.1900	-23.158%	16	4,659	-57.534%
2026-05-05	2.7200	2.8500	2.7000	2.8500	-2.397%	21	4,667	-67.368%
2026-05-04	2.7200	2.9200	2.6000	2.9200	+19.672%	12	4,660	-68.151%
2026-05-01	2.3900	2.4400	2.3500	2.4400	-12.230%	16	4,646	-61.885%
2026-04-30	2.7800	2.7800	2.7800	2.7800	-9.446%	10	4,646	-66.547%
2026-04-29	3.0800	3.0800	3.0700	3.0700	+2.333%	11	4,646	-69.707%
2026-04-28	3.0800	3.0800	3.0000	3.0000	+11.524%	2	4,646	-69.000%
2026-04-27	2.7500	2.7500	2.6900	2.6900	-3.584%	3	4,646	-65.428%
2026-04-24	2.7900	2.7900	2.7900	2.7900	-7.000%	6	4,648	-66.667%
2026-04-23	2.9100	3.0000	2.9100	3.0000	-2.280%	2	4,645	-69.000%
2026-04-21	2.6600	3.0700	2.6600	3.0700	+18.992%	35	4,619	-69.707%
2026-04-20	2.5200	2.5800	2.5200	2.5800	+4.032%	11	4,619	-63.953%
2026-04-17	2.4800	2.4800	2.3300	2.4800	-12.676%	20	4,618	-62.500%
2026-04-16	2.7300	2.9400	2.7300	2.8400	-4.698%	13	4,624	-67.254%
2026-04-15	2.9500	2.9800	2.9000	2.9800	-1.974%	11	4,631	-68.792%
2026-04-14	3.0700	3.0900	3.0100	3.0400	-15.556%	48	4,636	-69.408%
2026-04-13	3.5500	3.6000	3.5500	3.6000	-2.174%	401	4,680	-74.167%
2026-04-10	3.6700	3.6800	3.6700	3.6800	-4.416%	18	4,529	-74.728%
2026-04-09	4.1200	4.1800	3.8500	3.8500	-14.444%	5	4,527	-75.844%
2026-04-08	4.1500	4.5000	4.1500	4.5000	-15.572%	16	4,524	-79.333%
2026-04-07	5.4000	5.4000	5.3200	5.3300	+2.500%	1,008	4,534	-82.552%
2026-04-06	5.2300	5.2500	5.2000	5.2000	+14.035%	15	3,534	-82.115%
2026-04-01	4.9000	4.9000	4.5600	4.5600	-9.703%	6	3,527	-79.605%
2026-03-31	5.7000	5.7500	5.0500	5.0500	-21.947%	19	3,529	-81.584%
2026-03-30	6.1500	6.5700	6.1500	6.4700	-0.462%	5	3,537	-85.626%
2026-03-27	6.3200	6.5700	6.1800	6.5000	+4.000%	22	3,535	-85.692%
2026-03-26	6.2500	6.2500	6.2500	6.2500	+13.225%	1	3,525	-85.120%
2026-03-25	5.4500	5.5200	5.3100	5.5200	-9.804%	22	3,524	-83.152%
2026-03-24	5.9500	6.1400	5.9500	6.1200	-2.080%	46	3,503	-84.804%
2026-03-23	6.1800	6.2600	5.7000	6.2500	+10.035%	234	3,524	-85.120%
2026-03-20	5.7000	6.0000	5.4500	5.6800	+20.851%	1,021	3,438	-83.627%
2026-03-19	6.2600	6.2700	4.7000	4.7000	+12.981%	137	2,558	-80.213%
2026-03-18	4.0400	4.2000	3.9200	4.1600	+6.667%	65	2,590	-77.644%
2026-03-17	3.6500	4.1000	3.6500	3.9000	-3.465%	38	2,574	-76.154%
2026-03-16	4.1500	4.1500	4.0400	4.0400	-6.047%	19	2,556	-76.980%
2026-03-13	3.8500	4.4000	3.8500	4.3000	+9.974%	329	2,557	-78.372%
2026-03-12	3.7700	3.9500	3.7500	3.9100	+5.108%	1,775	2,332	-76.215%
2026-03-11	3.8500	3.8500	3.7200	3.7200	+4.789%	2	688	-75.000%
2026-03-10	3.4000	3.5500	3.4000	3.5500	-12.346%	322	686	-73.803%
2026-03-06	4.1100	4.1100	4.0500	4.0500	-8.989%	55	377	-77.037%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-7.676%	291	352	-79.101%
2026-03-03	5.7500	5.7500	4.7700	4.8200	+13.146%	6	63	-80.705%
2026-03-02	4.2600	4.2600	4.2600	4.2600	+8.397%	1	57	-78.169%
2026-02-27	4.0000	4.0000	3.9300	3.9300	-8.178%	5	56	-76.336%
2026-02-26	4.5600	4.5600	4.2800	4.2800	-18.476%	54	53	-78.271%
2026-02-24	5.1300	5.2500	5.1300	5.2500	-4.545%	2	25	-82.286%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+27.021%	2	23	-83.091%
2026-02-20	4.3300	4.3300	4.3300	4.3300	-2.697%	20	21	-78.522%
2026-02-19	4.4600	4.4600	4.4500	4.4500	0.000%	21	21	-79.101%