Dark

SLV20261016P60
SLV Oct 16 2026 60.00 Put (SLV261016P00060000)
option OPRA

EOD

Sep 17, 2026

3.08-31.556%(-1.42)2,124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1600	3.2500	2.8000	3.0800	-31.556%	2,124	32,427	0.000%
2026-09-16	3.7100	4.9500	3.5500	4.5000	+7.914%	488	30,774	-31.556%
2026-09-15	4.3200	4.6600	4.1700	4.1700	-10.707%	94	30,823	-26.139%
2026-09-14	4.7500	4.8900	4.2900	4.6700	+17.043%	699	30,797	-34.047%
2026-09-11	3.7500	4.0800	3.6900	3.9900	-13.072%	1,439	30,902	-22.807%
2026-09-10	4.1500	4.6500	3.8500	4.5900	+55.593%	332	31,279	-32.898%
2026-09-09	2.8300	3.2000	2.6300	2.9500	-16.193%	1,922	31,258	+4.407%
2026-09-08	3.3500	3.5400	3.2400	3.5200	+1.441%	290	31,196	-12.500%
2026-09-04	3.8000	3.9000	3.4600	3.4700	+2.663%	253	31,233	-11.239%
2026-09-03	3.4500	3.5900	3.1900	3.3800	-15.288%	311	31,233	-8.876%
2026-09-02	4.1500	4.2000	3.9000	3.9900	-13.261%	369	31,230	-22.807%
2026-09-01	4.3000	4.6000	3.9500	4.6000	+33.333%	232	31,155	-33.043%
2026-08-31	3.4300	3.7000	3.4000	3.4500	-7.258%	10,635	31,405	-10.725%
2026-08-28	2.4000	3.8500	2.3200	3.7200	+35.273%	518	21,663	-17.204%
2026-08-27	3.1000	3.2500	2.7300	2.7500	-11.290%	361	21,611	+12.000%
2026-08-26	3.1000	3.3200	3.0000	3.1000	+5.442%	228	21,388	-0.645%
2026-08-25	3.4000	3.4500	2.8900	2.9400	-6.667%	224	21,269	+4.762%
2026-08-24	2.8700	3.2100	2.8700	3.1500	+7.877%	402	21,200	-2.222%
2026-08-21	2.9500	3.1100	2.8200	2.9200	-14.869%	304	21,048	+5.479%
2026-08-20	3.9000	3.9000	3.2400	3.4300	-15.099%	281	21,071	-10.204%
2026-08-19	4.3900	4.3900	4.0400	4.0400	-21.553%	553	20,970	-23.762%
2026-08-18	4.5800	5.2100	4.5800	5.1500	+21.749%	185	20,623	-40.194%
2026-08-17	4.2500	4.2800	3.9500	4.2300	-10.381%	585	20,505	-27.187%
2026-08-14	4.5000	4.7200	4.4000	4.7200	-5.600%	30	20,179	-34.746%
2026-08-13	4.8500	5.0500	4.7500	5.0000	+4.167%	117	20,178	-38.400%
2026-08-12	4.6000	4.8000	4.4500	4.8000	-7.157%	57	20,266	-35.833%
2026-08-11	5.1500	5.3000	5.0000	5.1700	+8.386%	166	20,234	-40.426%
2026-08-10	5.5000	5.5000	4.7000	4.7700	-15.724%	394	20,238	-35.430%
2026-08-07	5.4300	5.9500	5.4300	5.6600	-14.887%	491	19,918	-45.583%
2026-08-06	6.8000	7.1500	6.6500	6.6500	+0.758%	79	19,666	-53.684%
2026-08-05	6.6000	6.6000	6.2500	6.6000	-17.189%	206	19,706	-53.333%
2026-08-04	7.8000	8.0000	7.8000	7.9700	-13.838%	45	19,627	-61.355%
2026-08-03	10.0000	10.0000	9.2300	9.2500	+1.093%	80	19,599	-66.703%
2026-07-31	9.6500	9.6500	9.1300	9.1500	+9.581%	113	19,583	-66.339%
2026-07-30	9.1000	9.1000	8.2000	8.3500	-3.802%	12	19,584	-63.114%
2026-07-29	9.7700	9.7700	8.6800	8.6800	-10.145%	53	19,576	-64.516%
2026-07-28	9.5000	10.0000	9.5000	9.6600	+7.933%	14	19,529	-68.116%
2026-07-27	8.7500	8.9500	8.7500	8.9500	-1.540%	11	19,529	-65.587%
2026-07-24	9.2000	9.2000	8.9700	9.0900	-5.803%	9	19,526	-66.117%
2026-07-23	9.3400	9.6500	9.3400	9.6500	+18.115%	25	19,526	-68.083%
2026-07-22	7.7900	8.1900	7.7900	8.1700	-5.440%	61	19,507	-62.301%
2026-07-21	8.7000	8.7000	8.6400	8.6400	-14.455%	58	19,528	-64.352%
2026-07-20	10.2000	10.2000	10.0400	10.1000	-6.481%	12	19,542	-69.505%
2026-07-17	11.5000	11.5000	10.7700	10.8000	-2.262%	17	19,536	-71.481%
2026-07-16	10.5000	11.1600	10.5000	11.0500	+7.805%	67	19,530	-72.127%
2026-07-15	9.0000	10.2500	9.0000	10.2500	+14.910%	38	19,490	-69.951%
2026-07-14	8.5500	8.9200	8.5500	8.9200	-8.041%	16,005	19,481	-65.471%
2026-07-13	9.1000	9.7000	9.1000	9.7000	+15.476%	104	3,515	-68.247%
2026-07-10	8.3600	8.5500	8.3000	8.4000	+0.599%	14	3,540	-63.333%
2026-07-09	8.4000	8.4000	8.1000	8.3500	-12.105%	93	3,549	-63.114%
2026-07-08	9.8500	9.8500	9.5000	9.5000	+18.899%	11	3,469	-67.579%
2026-07-07	7.9800	7.9900	7.9800	7.9900	+10.665%	3	3,470	-61.452%
2026-07-06	7.3700	7.3700	7.2200	7.2200	-10.199%	27	3,471	-57.341%
2026-07-02	7.9800	8.2000	7.9800	8.0400	-6.512%	43	3,467	-61.692%
2026-07-01	8.4500	8.6100	8.4500	8.6000	-2.050%	6	3,467	-64.186%
2026-06-30	9.1000	9.1100	8.4100	8.7800	-8.827%	44	3,471	-64.920%
2026-06-29	9.9500	9.9500	9.6000	9.6300	+3.772%	8	3,459	-68.017%
2026-06-26	9.2000	9.2800	9.2000	9.2800	-2.827%	3	3,456	-66.810%
2026-06-25	9.7000	10.6700	9.5500	9.5500	-8.787%	57	3,460	-67.749%
2026-06-24	9.4400	10.9300	8.9000	10.4700	+37.221%	72	3,462	-70.583%
2026-06-23	7.6500	7.7700	7.3100	7.6300	+29.322%	41	3,460	-59.633%
2026-06-22	5.5200	5.9000	5.5200	5.9000	-4.376%	27	3,464	-47.797%
2026-06-18	5.5700	6.1700	5.5700	6.1700	+12.182%	25	3,478	-50.081%
2026-06-17	4.1500	5.5000	4.0100	5.5000	+30.332%	47	3,478	-44.000%
2026-06-16	4.2500	4.3000	4.1500	4.2200	-3.432%	46	3,478	-27.014%
2026-06-15	4.3200	4.4100	4.2500	4.3700	-19.224%	33	3,470	-29.519%
2026-06-12	6.2500	6.2500	5.4100	5.4100	-8.305%	15	3,470	-43.068%
2026-06-11	7.3000	7.3000	5.8000	5.9000	-19.728%	9	3,470	-47.797%
2026-06-10	6.5100	7.3500	6.5100	7.3500	+12.214%	42	3,485	-58.095%
2026-06-09	5.5000	6.6400	5.5000	6.5500	+26.938%	62	3,468	-52.977%
2026-06-08	5.1000	5.2900	4.9500	5.1600	-2.642%	60	3,476	-40.310%
2026-06-05	4.2500	5.3500	4.2500	5.3000	+46.814%	207	3,469	-41.887%
2026-06-04	3.4800	3.6100	3.4800	3.6100	-1.902%	3	3,371	-14.681%
2026-06-03	3.6000	3.7300	3.5900	3.6800	+8.876%	46	3,370	-16.304%
2026-06-02	3.2500	3.3800	3.2000	3.3800	-2.874%	29	3,367	-8.876%
2026-06-01	3.7500	3.7500	3.4500	3.4800	+0.870%	102	3,370	-11.494%
2026-05-29	3.5900	3.5900	3.4000	3.4500	0.000%	26	3,369	-10.725%
2026-05-28	4.0900	4.0900	3.4500	3.4500	-8.000%	8	3,359	-10.725%
2026-05-27	4.0000	4.0000	3.7500	3.7500	+5.634%	3,019	3,357	-17.867%
2026-05-26	3.5600	3.5600	3.5500	3.5500	-7.311%	3	809	-13.239%
2026-05-22	3.8900	3.8900	3.8000	3.8300	-3.038%	5	806	-19.582%
2026-05-21	4.2500	4.2500	3.9500	3.9500	-1.496%	4	801	-22.025%
2026-05-20	4.0100	4.0100	4.0100	4.0100	-14.681%	5	801	-23.192%
2026-05-19	5.0700	5.0700	4.7000	4.7000	+14.355%	19	800	-34.468%
2026-05-18	4.1100	4.1100	4.1100	4.1100	-8.054%	2	800	-25.061%
2026-05-15	4.7900	4.7900	4.4400	4.4700	+41.456%	24	800	-31.096%
2026-05-14	3.0500	3.1600	3.0500	3.1600	+6.397%	48	779	-2.532%
2026-05-13	2.9800	2.9800	2.9000	2.9700	-1.329%	339	757	+3.704%
2026-05-12	3.0100	3.0100	3.0100	3.0100	-2.903%	1	757	+2.326%
2026-05-11	3.0900	3.2000	3.0900	3.1000	-10.145%	20	757	-0.645%
2026-05-08	3.3600	3.4500	3.3600	3.4500	-1.429%	5	470	-10.725%
2026-05-07	3.5500	3.5500	3.5000	3.5000	-6.667%	7	469	-12.000%
2026-05-06	3.7500	3.8000	3.7100	3.7500	-18.301%	24	462	-17.867%
2026-05-05	4.5500	4.5900	4.5500	4.5900	-2.340%	40	457	-32.898%
2026-05-04	4.3800	4.7000	4.3500	4.7000	+16.915%	13	436	-34.468%
2026-05-01	3.9500	4.0200	3.9000	4.0200	-10.268%	18	422	-23.383%
2026-04-30	4.5800	4.5800	4.4800	4.4800	-11.811%	15	422	-31.250%
2026-04-29	5.1000	5.2000	5.0500	5.0800	+2.419%	17	422	-39.370%
2026-04-28	4.9000	5.0500	4.9000	4.9600	+12.727%	8	413	-37.903%
2026-04-24	4.5500	4.5500	4.4000	4.4000	-9.278%	4	413	-30.000%
2026-04-23	4.6000	4.8500	4.5800	4.8500	+14.118%	16	413	-36.495%
2026-04-22	4.1800	4.2500	4.1800	4.2500	-12.008%	3	405	-27.529%
2026-04-21	4.0500	4.8300	4.0500	4.8300	+21.970%	102	409	-36.232%
2026-04-20	4.0000	4.0500	3.9000	3.9600	+4.762%	100	409	-22.222%
2026-04-17	3.8000	3.8000	3.7800	3.7800	-14.480%	5	340	-18.519%
2026-04-16	4.4500	4.5200	4.4100	4.4200	-1.559%	7	340	-30.317%
2026-04-15	4.4700	4.4900	4.4700	4.4900	-3.024%	11	340	-31.403%
2026-04-14	4.7500	4.7500	4.6000	4.6300	-17.321%	4	330	-33.477%
2026-04-13	5.7900	5.7900	5.6000	5.6000	+3.704%	11	332	-45.000%
2026-04-10	5.6000	5.6000	5.4000	5.4000	-4.425%	2	333	-42.963%
2026-04-09	5.7500	5.7500	5.6500	5.6500	-18.116%	178	333	-45.487%
2026-04-08	6.4500	6.9000	6.3000	6.9000	-9.211%	4	158	-55.362%
2026-04-02	8.0500	8.0500	7.6000	7.6000	+5.556%	3	154	-59.474%
2026-03-31	7.9200	7.9200	7.1500	7.2000	-20.617%	9	154	-57.222%
2026-03-30	8.7500	9.0700	8.7500	9.0700	+3.421%	9	153	-66.042%
2026-03-27	9.4000	9.4000	8.7200	8.7700	-8.168%	34	150	-64.880%
2026-03-26	8.8100	9.6000	8.8100	9.5500	+25.823%	39	147	-67.749%
2026-03-25	7.5900	7.5900	7.5900	7.5900	-13.257%	35	142	-59.420%
2026-03-24	8.6000	8.7500	8.6000	8.7500	+0.114%	11	142	-64.800%
2026-03-23	8.2500	8.7600	8.2500	8.7400	+0.115%	24	134	-64.760%
2026-03-20	7.3900	8.7300	7.3900	8.7300	+8.178%	28	136	-64.719%
2026-03-19	9.0000	9.0000	8.0700	8.0700	+31.006%	34	123	-61.834%
2026-03-18	6.1600	6.1600	6.1600	6.1600	+10.197%	25	145	-50.000%
2026-03-17	5.5900	5.5900	5.5900	5.5900	-5.093%	1	133	-44.902%
2026-03-16	5.8900	5.8900	5.8900	5.8900	-7.969%	15	133	-47.708%
2026-03-13	6.2500	6.4000	6.2500	6.4000	+14.695%	2	126	-51.875%
2026-03-12	5.3000	5.6000	5.3000	5.5800	+2.574%	14	127	-44.803%
2026-03-11	5.4400	5.4400	5.4400	5.4400	+4.415%	2	131	-43.382%
2026-03-10	5.0000	5.3000	4.9500	5.2100	-2.434%	12	129	-40.883%
2026-03-09	5.7800	5.7800	5.3400	5.3400	-13.171%	94	121	-42.322%
2026-03-06	6.1500	6.1500	6.1500	6.1500	-7.658%	1	33	-49.919%
2026-03-05	6.4100	6.6600	6.2700	6.6600	+4.063%	21	34	-53.754%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-4.478%	1	13	-51.875%
2026-03-03	7.0000	7.0000	6.7000	6.7000	+11.667%	2	13	-54.030%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+8.108%	1	12	-48.667%
2026-02-27	5.7000	5.7000	5.5500	5.5500	-5.932%	6	11	-44.505%
2026-02-26	5.9400	5.9500	5.9000	5.9000	+2.967%	9	6	-47.797%
2026-02-25	5.7300	5.7300	5.7300	5.7300	0.000%	1	0	-46.248%