Dark

SLV20261016P70
SLV Oct 16 2026 70.00 Put (SLV261016P00070000)
option OPRA

EOD

Sep 17, 2026

11.00-17.355%(-2.31)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.1000	11.1000	10.7800	11.0000	-17.355%	32	742	0.000%
2026-09-16	11.9800	13.3100	11.8800	13.3100	+5.301%	37	716	-17.355%
2026-09-15	13.1900	13.1900	12.6400	12.6400	-2.016%	5	690	-12.975%
2026-09-14	13.4700	13.4700	12.7100	12.9000	+8.221%	10	686	-14.729%
2026-09-11	11.8700	11.9200	11.8700	11.9200	-7.597%	20	677	-7.718%
2026-09-10	12.2300	12.9000	12.1000	12.9000	+30.964%	96	694	-14.729%
2026-09-09	9.7200	10.1500	9.6000	9.8500	-12.132%	13	666	+11.675%
2026-09-08	11.1200	11.2100	10.7300	11.2100	+0.719%	18	668	-1.873%
2026-09-04	10.9000	11.1300	10.9000	11.1300	+5.000%	2	672	-1.168%
2026-09-03	10.8100	10.8100	10.2800	10.6000	-11.667%	15	672	+3.774%
2026-09-02	11.8500	12.0000	11.8000	12.0000	-1.397%	15	668	-8.333%
2026-09-01	12.0900	12.1700	11.6700	12.1700	+9.640%	7	662	-9.614%
2026-08-31	11.0000	11.1000	10.8300	11.1000	+1.555%	7	655	-0.901%
2026-08-28	8.3900	10.9300	8.1500	10.9300	+17.653%	66	655	+0.640%
2026-08-27	9.7200	9.7200	9.2900	9.2900	-6.351%	8	628	+18.407%
2026-08-26	9.9200	9.9200	9.9200	9.9200	+4.092%	2	620	+10.887%
2026-08-25	10.0600	10.1900	9.5300	9.5300	-1.955%	7	618	+15.425%
2026-08-24	9.6500	9.7200	9.6500	9.7200	+3.735%	9	616	+13.169%
2026-08-21	9.1900	9.6100	9.0800	9.3700	-9.029%	44	615	+17.396%
2026-08-20	10.7000	10.7000	10.1700	10.3000	-8.930%	72	579	+6.796%
2026-08-19	11.6800	11.8200	11.3100	11.3100	-13.664%	15	525	-2.741%
2026-08-18	13.1000	13.1000	13.1000	13.1000	+15.622%	1	513	-16.031%
2026-08-17	12.0500	12.0500	11.3300	11.3300	-9.721%	107	512	-2.913%
2026-08-14	11.9000	12.5500	11.9000	12.5500	-1.953%	155	409	-12.351%
2026-08-13	12.6000	12.8000	12.4700	12.8000	+3.981%	19	422	-14.063%
2026-08-12	11.9500	12.3700	11.7500	12.3100	-3.978%	20	408	-10.642%
2026-08-11	12.6000	12.8200	12.6000	12.8200	+5.082%	11	410	-14.197%
2026-08-10	12.8500	12.8500	12.2000	12.2000	-9.963%	16	399	-9.836%
2026-08-07	13.6700	13.7100	13.5000	13.5500	-11.380%	27	392	-18.819%
2026-08-06	15.0800	15.2900	15.0800	15.2900	+5.086%	2	376	-28.058%
2026-08-05	14.8100	14.8100	14.5500	14.5500	-11.978%	3	375	-24.399%
2026-08-04	16.5300	16.5300	16.5300	16.5300	-6.978%	2	374	-33.454%
2026-08-03	18.9000	18.9200	17.7700	17.7700	-0.056%	8	372	-38.098%
2026-07-30	17.9400	17.9400	17.7800	17.7800	-3.892%	5	373	-38.133%
2026-07-28	18.5400	18.5400	18.5000	18.5000	+6.505%	2	375	-40.541%
2026-07-24	17.4400	17.4400	17.3700	17.3700	-6.108%	2	373	-36.672%
2026-07-23	18.3000	18.5000	18.3000	18.5000	-2.580%	5	372	-40.541%
2026-07-20	19.2000	19.2000	18.9900	18.9900	-4.332%	12	367	-42.075%
2026-07-17	20.4000	20.4000	19.8000	19.8500	-1.733%	5	365	-44.584%
2026-07-16	19.2500	20.2000	19.2500	20.2000	+20.238%	14	360	-45.545%
2026-07-14	17.0000	17.0000	16.8000	16.8000	-7.182%	8	348	-34.524%
2026-07-13	18.1000	18.1000	18.1000	18.1000	+8.839%	1	341	-39.227%
2026-07-09	16.6300	16.6300	16.6300	16.6300	-6.625%	1	341	-33.854%
2026-07-08	18.5500	18.8000	17.8100	17.8100	+11.313%	7	340	-38.237%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-4.592%	3	345	-31.250%
2026-07-01	16.5700	16.7700	16.5700	16.7700	-0.945%	18	342	-34.407%
2026-06-30	16.9300	16.9300	16.9300	16.9300	-7.131%	100	333	-35.027%
2026-06-29	18.2300	18.2300	18.2300	18.2300	+4.530%	3	233	-39.660%
2026-06-26	17.2600	17.4400	17.2600	17.4400	-3.646%	2	230	-36.927%
2026-06-25	18.8100	18.8100	18.1000	18.1000	+2.724%	25	230	-39.227%
2026-06-24	17.4500	17.6200	17.4500	17.6200	+15.997%	2	206	-37.571%
2026-06-23	15.2400	15.4000	15.1900	15.1900	+16.131%	22	209	-27.584%
2026-06-22	13.0800	13.0800	13.0800	13.0800	+1.395%	5	213	-15.902%
2026-06-18	12.7300	12.9000	12.7300	12.9000	+4.285%	24	219	-14.729%
2026-06-17	10.0500	12.3700	10.0500	12.3700	+21.632%	2	219	-11.075%
2026-06-15	10.1700	10.1700	10.1700	10.1700	-15.602%	1	219	+8.161%
2026-06-12	12.0500	12.0500	12.0500	12.0500	-12.300%	4	219	-8.714%
2026-06-11	13.7400	13.7400	13.7400	13.7400	-0.435%	9	219	-19.942%
2026-06-10	13.9000	13.9000	13.8000	13.8000	+3.759%	11	210	-20.290%
2026-06-09	11.6500	13.5500	11.6500	13.3000	+13.191%	11	209	-17.293%
2026-06-08	11.3200	11.7500	11.3200	11.7500	+3.524%	2	204	-6.383%
2026-06-05	11.0800	11.5000	11.0800	11.3500	+32.130%	17	205	-3.084%
2026-06-04	8.5500	8.9500	8.4500	8.5900	-7.931%	9	200	+28.056%
2026-06-03	9.0500	9.3300	8.9500	9.3300	+7.861%	20	202	+17.899%
2026-06-01	9.0900	9.1500	8.6500	8.6500	+1.765%	4	194	+27.168%
2026-05-29	8.7000	8.8300	8.3500	8.5000	0.000%	6	193	+29.412%
2026-05-28	9.4700	9.4700	8.4000	8.5000	-5.028%	7	191	+29.412%
2026-05-27	9.4000	9.4000	8.9500	8.9500	+9.146%	19	191	+22.905%
2026-05-26	8.5600	8.6100	8.2000	8.2000	-7.345%	30	191	+34.146%
2026-05-21	9.6000	9.6000	8.8500	8.8500	-2.210%	6	183	+24.294%
2026-05-20	9.5700	9.6000	8.9400	9.0500	-10.837%	36	183	+21.547%
2026-05-19	10.4100	10.4100	9.8700	10.1500	+10.326%	9	181	+8.374%
2026-05-18	9.1700	9.3100	9.1600	9.2000	-3.158%	6	181	+19.565%
2026-05-15	9.4000	9.9000	9.4000	9.5000	+35.714%	18	181	+15.789%
2026-05-14	6.7500	7.0000	6.7500	7.0000	+6.061%	13	174	+57.143%
2026-05-13	6.5500	6.6000	6.4000	6.6000	-2.222%	8	165	+66.667%
2026-05-12	7.1000	7.1000	6.7500	6.7500	-2.315%	80	165	+62.963%
2026-05-11	6.8500	7.1000	6.8000	6.9100	-9.673%	77	165	+59.190%
2026-05-08	7.6500	7.6500	7.6500	7.6500	+0.658%	21	94	+43.791%
2026-05-07	7.4000	7.6000	7.3000	7.6000	-26.214%	15	90	+44.737%
2026-05-04	10.3000	10.3000	10.3000	10.3000	+13.812%	1	92	+6.796%
2026-05-01	8.9500	9.0500	8.7500	9.0500	-7.179%	8	95	+21.547%
2026-04-30	9.9500	9.9500	9.7500	9.7500	-10.138%	4	95	+12.821%
2026-04-29	10.8800	11.2000	10.8500	10.8500	+5.340%	6	99	+1.382%
2026-04-28	10.6000	10.6000	10.3000	10.3000	+9.574%	2	95	+6.796%
2026-04-27	9.7000	9.8500	9.4000	9.4000	-1.053%	8	93	+17.021%
2026-04-24	9.7700	9.8000	9.3500	9.5000	-4.905%	11	93	+15.789%
2026-04-23	9.7500	10.3000	9.5900	9.9900	+11.620%	9	97	+10.110%
2026-04-22	9.0500	9.0500	8.9000	8.9500	-11.034%	14	94	+22.905%
2026-04-21	8.7500	10.0600	8.7500	10.0600	+17.386%	16	75	+9.344%
2026-04-20	8.6000	8.6000	8.5700	8.5700	+5.153%	6	75	+28.355%
2026-04-17	7.8200	8.1500	7.8200	8.1500	-11.413%	22	74	+34.969%
2026-04-15	9.1000	9.2000	9.1000	9.2000	-0.969%	13	63	+19.565%
2026-04-14	9.2900	9.2900	9.2900	9.2900	-15.160%	3	53	+18.407%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-18.405%	2	50	+0.457%
2026-04-07	13.4200	13.4200	13.4200	13.4200	-2.044%	1	48	-18.033%
2026-04-02	13.7500	13.7500	13.7000	13.7000	+1.107%	2	48	-19.708%
2026-03-31	13.4700	13.5500	13.4700	13.5500	-11.148%	16	48	-18.819%
2026-03-30	15.2500	15.2500	15.2500	15.2500	+2.349%	1	53	-27.869%
2026-03-27	15.7500	15.8500	14.9000	14.9000	-9.478%	4	53	-26.174%
2026-03-26	15.3700	16.4600	15.3700	16.4600	+10.174%	18	49	-33.171%
2026-03-24	14.9400	14.9400	14.9400	14.9400	-5.143%	1	38	-26.372%
2026-03-23	15.1500	15.7500	15.1500	15.7500	+8.621%	2	39	-30.159%
2026-03-19	15.3700	15.5900	14.5000	14.5000	+27.305%	3	38	-24.138%
2026-03-18	11.3900	11.3900	11.3900	11.3900	+7.049%	1	37	-3.424%
2026-03-17	10.4000	10.6400	10.4000	10.6400	0.000%	18	36	+3.383%
2026-03-16	10.6400	10.6400	10.6400	10.6400	+4.828%	15	49	+3.383%
2026-03-12	10.1500	10.1500	10.1500	10.1500	+7.181%	5	34	+8.374%
2026-03-10	9.3300	9.4700	9.3300	9.4700	-11.907%	12	33	+16.156%
2026-03-09	10.7500	10.7500	10.7500	10.7500	+0.655%	1	23	+2.326%
2026-03-06	10.6800	10.6800	10.6800	10.6800	-5.067%	2	22	+2.996%
2026-03-04	11.2500	11.2500	11.2500	11.2500	-7.025%	5	21	-2.222%
2026-03-03	12.2400	12.2400	12.0800	12.1000	+15.789%	3	16	-9.091%
2026-03-02	10.4500	10.4500	10.4500	10.4500	+0.481%	5	13	+5.263%
2026-02-25	10.9900	10.9900	10.4000	10.4000	-16.466%	5	3	+5.769%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+5.241%	4	3	-11.647%
2026-02-20	11.6000	11.8300	11.6000	11.8300	0.000%	2	2	-7.016%