Dark

SLV20261016P59
SLV Oct 16 2026 59.00 Put (SLV261016P00059000)
option OPRA

EOD

Sep 17, 2026

2.51-36.456%(-1.44)1,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6500	2.6600	2.2500	2.5100	-36.456%	1,187	2,621	0.000%
2026-09-16	3.0800	4.0700	2.9900	3.9500	+5.333%	45	2,329	-36.456%
2026-09-15	3.5700	3.9000	3.5700	3.7500	-3.351%	128	2,371	-33.067%
2026-09-14	4.0500	4.1800	3.6500	3.8800	+14.118%	290	2,258	-35.309%
2026-09-11	3.2500	3.4700	3.1500	3.4000	-13.706%	107	2,184	-26.176%
2026-09-10	3.4600	3.9900	3.4300	3.9400	+60.163%	121	2,174	-36.294%
2026-09-09	2.3300	2.6500	2.2000	2.4600	-18.543%	183	2,136	+2.033%
2026-09-08	2.8600	3.0200	2.7000	3.0200	+2.721%	1,615	1,997	-16.887%
2026-09-04	3.3100	3.3100	2.9000	2.9400	+2.083%	270	1,786	-14.626%
2026-09-03	2.9900	3.0600	2.7500	2.8800	-17.003%	285	1,786	-12.847%
2026-09-02	3.4000	3.6200	3.3500	3.4700	-12.152%	84	1,626	-27.666%
2026-09-01	3.7800	3.9500	3.5000	3.9500	+35.739%	142	1,609	-36.456%
2026-08-31	2.9100	3.1400	2.9100	2.9100	-8.202%	355	1,528	-13.746%
2026-08-28	2.0500	3.2500	1.9500	3.1700	+34.894%	106	1,520	-20.820%
2026-08-27	2.6400	2.6400	2.3500	2.3500	-11.321%	19	1,479	+6.809%
2026-08-26	2.6000	2.8500	2.5700	2.6500	+5.578%	25	1,469	-5.283%
2026-08-25	2.8300	2.8700	2.5100	2.5100	-8.727%	17	1,450	0.000%
2026-08-24	2.4600	2.7600	2.4600	2.7500	+9.127%	27	1,443	-8.727%
2026-08-21	2.5000	2.6800	2.4400	2.5200	-13.993%	308	1,420	-0.397%
2026-08-20	3.1000	3.1600	2.7900	2.9300	-16.761%	27	1,396	-14.334%
2026-08-19	3.7700	3.9100	3.4800	3.5200	-21.951%	427	1,395	-28.693%
2026-08-18	3.9700	4.5100	3.8600	4.5100	+24.242%	23	1,263	-44.346%
2026-08-17	3.5400	3.7400	3.4000	3.6300	-12.530%	336	1,270	-30.854%
2026-08-14	3.9000	4.1500	3.8000	4.1500	-5.682%	44	1,366	-39.518%
2026-08-13	4.2000	4.4000	4.1900	4.4000	+5.516%	44	1,386	-42.955%
2026-08-12	4.0000	4.3000	3.8400	4.1700	-10.323%	221	1,395	-39.808%
2026-08-11	4.5000	4.6500	4.5000	4.6500	+10.190%	22	1,380	-46.022%
2026-08-10	4.8000	4.8200	4.2000	4.2200	-15.768%	111	1,372	-40.521%
2026-08-07	4.9500	5.1900	4.9500	5.0100	-30.028%	77	1,291	-49.900%
2026-08-04	7.3100	7.3100	7.1600	7.1600	-11.496%	11	1,225	-64.944%
2026-08-03	8.1000	8.1000	8.0900	8.0900	+2.405%	5	1,221	-68.974%
2026-07-30	7.9000	7.9000	7.9000	7.9000	+3.947%	1	1,222	-68.228%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-5.590%	1	1,221	-66.974%
2026-07-27	7.7800	8.0500	7.7800	8.0500	-0.740%	2	1,221	-68.820%
2026-07-24	8.1100	8.1100	8.1100	8.1100	+2.013%	1	1,220	-69.051%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-12.924%	1	1,230	-68.428%
2026-07-20	9.2500	9.2600	9.1300	9.1300	-6.551%	56	1,229	-72.508%
2026-07-17	10.2000	10.2000	9.7700	9.7700	-1.710%	8	1,213	-74.309%
2026-07-16	9.9100	9.9400	9.9100	9.9400	+15.581%	2	1,207	-74.748%
2026-07-15	8.6000	8.6000	8.6000	8.6000	-3.911%	1	1,206	-70.814%
2026-07-13	8.4700	8.9500	8.4700	8.9500	+18.700%	4	1,213	-71.955%
2026-07-10	7.5200	7.5400	7.5200	7.5400	-0.789%	12	1,210	-66.711%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,204	-66.974%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-13.333%	11	1,204	-67.821%
2026-06-29	9.1900	9.1900	9.0000	9.0000	+6.383%	4	1,213	-72.111%
2026-06-26	8.8900	8.8900	8.4600	8.4600	-6.931%	5	1,213	-70.331%
2026-06-25	9.0000	9.1400	9.0000	9.0900	-3.401%	4	1,212	-72.387%
2026-06-24	8.5000	9.4100	8.3000	9.4100	+39.822%	22	1,218	-73.326%
2026-06-23	6.7600	6.9100	6.7300	6.7300	+27.462%	24	1,229	-62.704%
2026-06-22	5.2800	5.2800	5.2800	5.2800	-6.050%	27	1,238	-52.462%
2026-06-18	5.2200	5.6200	5.2200	5.6200	+49.468%	88	1,239	-55.338%
2026-06-17	3.7300	3.8800	3.6700	3.7600	+0.267%	50	1,239	-33.245%
2026-06-16	3.8000	3.8000	3.7500	3.7500	-3.351%	3	1,239	-33.067%
2026-06-15	3.8500	3.9000	3.8500	3.8800	-20.000%	695	1,022	-35.309%
2026-06-12	5.5300	5.5300	4.8500	4.8500	-16.379%	33	1,022	-48.247%
2026-06-11	6.6100	6.6100	5.7500	5.8000	-7.200%	39	1,022	-56.724%
2026-06-10	6.0800	6.3000	5.9500	6.2500	+2.124%	17	1,030	-59.840%
2026-06-09	5.4400	6.2200	5.4400	6.1200	+29.936%	6	1,036	-58.987%
2026-06-08	4.5300	4.7800	4.5300	4.7100	+3.516%	29	1,038	-46.709%
2026-06-05	3.8000	4.6500	3.8000	4.5500	+45.367%	15	1,039	-44.835%
2026-06-04	3.1300	3.1300	3.0400	3.1300	-5.723%	28	1,036	-19.808%
2026-06-03	3.3000	3.3200	3.2700	3.3200	+8.852%	7	1,037	-24.398%
2026-06-02	2.9800	3.0500	2.8500	3.0500	-2.556%	28	1,036	-17.705%
2026-06-01	3.3500	3.4000	3.0800	3.1300	+1.954%	106	1,030	-19.808%
2026-05-29	3.2400	3.2400	3.0700	3.0700	-0.968%	2	1,017	-18.241%
2026-05-28	3.6500	3.6500	3.1000	3.1000	-9.357%	36	1,017	-19.032%
2026-05-27	3.5400	3.5400	3.4200	3.4200	-5.000%	6	1,023	-26.608%
2026-05-21	3.8500	3.8500	3.6000	3.6000	-1.099%	2	1,019	-30.278%
2026-05-20	3.7500	3.7500	3.6400	3.6400	-18.568%	16	1,019	-31.044%
2026-05-19	4.6000	4.6500	4.4700	4.4700	+14.615%	5	1,018	-43.848%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-7.363%	2	1,018	-35.641%
2026-05-15	4.3300	4.3300	4.2100	4.2100	+45.675%	9	1,018	-40.380%
2026-05-14	2.8700	2.8900	2.8300	2.8900	+7.037%	15	1,014	-13.149%
2026-05-13	2.7600	2.7800	2.7000	2.7000	-2.878%	38	1,016	-7.037%
2026-05-12	2.8700	2.8700	2.7600	2.7800	-3.806%	554	1,016	-9.712%
2026-05-11	2.9000	2.9000	2.7600	2.8900	-5.246%	875	1,016	-13.149%
2026-05-08	3.1200	3.1200	3.0500	3.0500	-4.984%	7	1,269	-17.705%
2026-05-07	2.9700	3.2100	2.9200	3.2100	-5.588%	184	1,303	-21.807%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-19.431%	13	1,310	-26.176%
2026-05-05	4.0500	4.2500	4.0500	4.2200	+6.297%	6	1,316	-40.521%
2026-05-04	3.9700	3.9700	3.9700	3.9700	-3.171%	1	1,317	-36.776%
2026-04-30	4.1000	4.1000	4.1000	4.1000	-13.684%	1	1,316	-38.780%
2026-04-29	4.7000	4.7500	4.6100	4.7500	+5.556%	3	1,317	-47.158%
2026-04-28	4.4500	4.5000	4.4500	4.5000	+13.065%	2	1,315	-44.222%
2026-04-27	4.0500	4.0500	3.9800	3.9800	-1.728%	2	1,315	-36.935%
2026-04-24	4.1500	4.1500	4.0500	4.0500	-8.989%	3	1,317	-38.025%
2026-04-23	4.2100	4.4500	4.2100	4.4500	+15.584%	4	1,320	-43.596%
2026-04-22	3.8000	3.8500	3.8000	3.8500	-12.500%	2	1,316	-34.805%
2026-04-21	3.6500	4.4200	3.6500	4.4000	+18.919%	54	1,296	-42.955%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+8.187%	5	1,296	-32.162%
2026-04-17	3.5900	3.5900	3.3700	3.4200	-16.176%	10	1,300	-26.608%
2026-04-16	4.0800	4.0800	4.0800	4.0800	-0.971%	1	1,309	-38.480%
2026-04-15	4.1200	4.1200	4.1200	4.1200	-3.963%	6	1,310	-39.078%
2026-04-14	4.4200	4.4300	4.2800	4.2900	-14.712%	47	1,316	-41.492%
2026-04-13	5.4100	5.4100	5.0300	5.0300	-1.373%	6	1,331	-50.099%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-4.135%	8	1,335	-50.784%
2026-04-09	5.6700	5.7300	5.3200	5.3200	-7.317%	32	1,343	-52.820%
2026-04-08	5.6500	5.7400	5.6500	5.7400	-19.155%	15	1,311	-56.272%
2026-04-07	7.0900	7.1000	7.0900	7.1000	+1.574%	7	1,325	-64.648%
2026-04-06	6.9900	6.9900	6.9900	6.9900	+3.556%	7	1,324	-64.092%
2026-03-31	7.3500	7.3500	6.7500	6.7500	-17.178%	7	1,317	-62.815%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-4.118%	1	1,323	-69.202%
2026-03-27	8.2500	8.5000	8.1100	8.5000	+1.796%	20	1,323	-70.471%
2026-03-26	8.4300	8.4500	8.3500	8.3500	+12.991%	19	1,313	-69.940%
2026-03-25	7.1300	7.3900	7.1300	7.3900	-10.316%	11	1,295	-66.035%
2026-03-24	7.9300	8.2400	7.9300	8.2400	-2.370%	89	1,284	-69.539%
2026-03-23	7.8500	8.4400	7.8500	8.4400	+17.060%	74	1,359	-70.261%
2026-03-19	8.4000	8.4000	7.2100	7.2100	+28.292%	72	1,289	-65.187%
2026-03-18	5.5200	5.6200	5.3800	5.6200	+7.457%	12	1,357	-55.338%
2026-03-17	5.5500	5.5500	5.2000	5.2300	-4.388%	12	1,359	-52.008%
2026-03-16	5.5500	5.5500	5.3600	5.4700	-2.669%	11	1,347	-54.113%
2026-03-13	5.1500	5.8500	5.1500	5.6200	+7.663%	334	1,356	-55.338%
2026-03-12	5.0700	5.2700	5.0500	5.2200	+8.750%	1,096	1,105	-51.916%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-8.222%	1	63	-47.708%
2026-02-27	5.2300	5.2300	5.2300	5.2300	-5.766%	3	62	-52.008%
2026-02-26	5.5500	5.5500	5.5300	5.5500	+1.648%	116	59	-54.775%
2026-02-25	5.4600	5.4600	5.4600	5.4600	0.000%	2	0	-54.029%