Dark

SLV20261120P50
SLV Nov 20 2026 50.00 Put (SLV261120P00050000)
option OPRA

EOD

Sep 17, 2026

0.8000-33.884%(-0.4100)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7900	0.8800	0.7300	0.8000	-33.884%	146	9,434	0.000%
2026-09-16	1.0100	1.3100	0.9900	1.2100	+5.217%	107	9,433	-33.884%
2026-09-15	1.2400	1.3200	1.1500	1.1500	-14.179%	264	9,393	-30.435%
2026-09-14	1.3800	1.4000	1.2400	1.3400	+20.721%	313	9,388	-40.299%
2026-09-11	1.1500	1.1700	1.0700	1.1100	-17.778%	105	9,347	-27.928%
2026-09-10	1.2100	1.3700	1.1400	1.3500	+48.352%	500	9,294	-40.741%
2026-09-09	0.8800	0.9600	0.8400	0.9100	-9.000%	130	9,243	-12.088%
2026-09-08	0.9900	1.0300	0.9600	1.0000	-3.846%	98	9,266	-20.000%
2026-09-04	1.1900	1.2200	1.0300	1.0400	-0.952%	1,462	9,251	-23.077%
2026-09-03	1.0600	1.1000	0.9900	1.0500	-14.634%	71	9,251	-23.810%
2026-09-02	1.4500	1.4500	1.1700	1.2300	-13.380%	116	9,218	-34.959%
2026-09-01	1.4000	1.4200	1.1900	1.4200	+33.962%	89	9,232	-43.662%
2026-08-31	1.0700	1.1100	1.0500	1.0600	-9.402%	154	9,201	-24.528%
2026-08-28	0.8300	1.2300	0.8300	1.1700	+27.174%	712	9,107	-31.624%
2026-08-27	1.0200	1.0200	0.9100	0.9200	-10.680%	71	8,669	-13.043%
2026-08-26	0.9800	1.0500	0.9800	1.0300	+4.040%	554	8,643	-22.330%
2026-08-25	1.0900	1.0900	0.9800	0.9900	-1.000%	71	8,763	-19.192%
2026-08-24	0.9700	1.0500	0.9700	1.0000	+4.167%	248	8,725	-20.000%
2026-08-21	1.0100	1.0700	0.9600	0.9600	-18.644%	79	8,516	-16.667%
2026-08-20	1.2100	1.2100	1.0800	1.1800	-10.606%	118	8,501	-32.203%
2026-08-19	1.4100	1.4500	1.3200	1.3200	-18.012%	31	8,504	-39.394%
2026-08-18	1.4600	1.6400	1.4600	1.6100	+16.667%	114	8,492	-50.311%
2026-08-17	1.4200	1.4200	1.3000	1.3800	-9.804%	37	8,479	-42.029%
2026-08-14	1.4500	1.5300	1.4500	1.5300	-6.135%	34	8,480	-47.712%
2026-08-13	1.5800	1.6400	1.5800	1.6300	+0.617%	48	8,488	-50.920%
2026-08-12	1.5700	1.6400	1.5500	1.6200	-6.358%	93	8,483	-50.617%
2026-08-11	1.6600	1.7900	1.6600	1.7300	+6.790%	166	8,468	-53.757%
2026-08-10	1.8000	1.8000	1.6100	1.6200	-16.062%	131	8,453	-50.617%
2026-08-07	1.9400	2.0000	1.9200	1.9300	-14.222%	83	8,377	-58.549%
2026-08-06	2.4700	2.4800	2.2500	2.2500	-3.846%	31	8,377	-64.444%
2026-08-05	2.2900	2.4500	2.2900	2.3400	-19.588%	5,272	8,453	-65.812%
2026-08-04	2.9500	3.0500	2.9000	2.9100	-16.857%	24	4,525	-72.509%
2026-08-03	3.9500	3.9500	3.5000	3.5000	-6.667%	11	4,513	-77.143%
2026-07-31	3.8000	3.8000	3.7500	3.7500	+16.099%	21	4,512	-78.667%
2026-07-30	3.4500	3.4500	3.2300	3.2300	-2.121%	23	4,532	-75.232%
2026-07-29	4.0000	4.0000	3.3000	3.3000	-15.385%	14	4,509	-75.758%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,502	-79.487%
2026-07-27	3.4000	3.5000	3.4000	3.5000	-6.417%	27	4,502	-77.143%
2026-07-24	3.8100	3.8100	3.5200	3.7400	-5.793%	9	4,476	-78.610%
2026-07-23	3.9500	3.9700	3.9400	3.9700	+24.063%	31	4,471	-79.849%
2026-07-22	3.0200	3.2000	3.0200	3.2000	-9.859%	7	4,492	-75.000%
2026-07-21	3.7000	3.7000	3.5000	3.5500	-19.865%	21	4,501	-77.465%
2026-07-20	4.4200	4.4300	4.4200	4.4300	-2.637%	30	4,482	-81.941%
2026-07-17	4.8200	4.8200	4.5500	4.5500	-4.008%	29	4,480	-82.418%
2026-07-16	4.6700	4.7400	4.4900	4.7400	+20.305%	3,009	4,483	-83.122%
2026-07-15	3.7500	4.3500	3.7000	3.9400	+12.251%	10	5,783	-79.695%
2026-07-14	3.4400	3.6500	3.4400	3.5100	-10.000%	434	6,161	-77.208%
2026-07-13	3.7000	4.0000	3.7000	3.9000	+18.182%	11	5,778	-79.487%
2026-07-10	3.3900	3.5000	3.2500	3.3000	-2.367%	42	5,773	-75.758%
2026-07-09	3.4200	3.4700	3.3000	3.3800	-13.333%	36	5,761	-76.331%
2026-07-08	4.0100	4.3800	3.9000	3.9000	+11.429%	22	5,756	-79.487%
2026-07-07	3.0800	3.5000	3.0800	3.5000	+21.951%	4	5,767	-77.143%
2026-07-06	3.0000	3.0000	2.8700	2.8700	-13.030%	6	5,765	-72.125%
2026-07-02	3.1000	3.4300	3.1000	3.3000	-8.333%	34	5,756	-75.758%
2026-07-01	3.9000	3.9000	3.4600	3.6000	-2.439%	123	5,756	-77.778%
2026-06-30	3.8600	3.9600	3.6900	3.6900	-13.176%	7	5,770	-78.320%
2026-06-29	4.1500	4.3500	4.1200	4.2500	+4.938%	9	5,770	-81.176%
2026-06-26	4.3000	4.3000	3.9800	4.0500	-9.193%	131	5,770	-80.247%
2026-06-25	4.2500	4.5300	4.1500	4.4600	-5.508%	68	5,665	-82.063%
2026-06-24	4.0500	5.3500	3.8200	4.7200	+52.258%	166	5,687	-83.051%
2026-06-23	2.9700	3.1100	2.9700	3.1000	+34.783%	51	5,651	-74.194%
2026-06-22	2.2100	2.3200	2.1900	2.3000	0.000%	15	5,630	-65.217%
2026-06-18	2.1000	2.3500	2.1000	2.3000	+6.481%	53	5,621	-65.217%
2026-06-17	1.6300	2.1600	1.6300	2.1600	+33.333%	3	5,621	-62.963%
2026-06-16	1.6200	1.6200	1.6200	1.6200	-2.994%	3	5,621	-50.617%
2026-06-15	1.7000	1.7100	1.6700	1.6700	-26.106%	46	5,575	-52.096%
2026-06-12	2.5100	2.5400	2.2000	2.2600	-10.672%	38	5,575	-64.602%
2026-06-11	3.1300	3.1300	2.5300	2.5300	-11.538%	56	5,575	-68.379%
2026-06-10	2.6800	2.8600	2.6000	2.8600	+13.043%	3,018	5,566	-72.028%
2026-06-09	2.1300	2.6100	2.1300	2.5300	+25.871%	1,931	2,573	-68.379%
2026-06-08	1.8900	2.0100	1.8600	2.0100	-2.899%	56	1,291	-60.199%
2026-06-05	1.6000	2.0700	1.6000	2.0700	+56.818%	33	1,250	-61.353%
2026-06-04	1.3300	1.3300	1.3200	1.3200	-8.966%	3	1,225	-39.394%
2026-06-03	1.4000	1.4500	1.3800	1.4500	+10.687%	35	1,225	-44.828%
2026-06-02	1.3000	1.3100	1.3000	1.3100	-7.746%	4	1,206	-38.931%
2026-06-01	1.4200	1.4200	1.4000	1.4200	+6.767%	4	1,202	-43.662%
2026-05-29	1.3300	1.3300	1.3300	1.3300	-6.993%	1	1,204	-39.850%
2026-05-26	1.4700	1.5000	1.4300	1.4300	-11.180%	23	1,205	-44.056%
2026-05-22	1.6300	1.6300	1.6100	1.6100	-8.000%	7	1,214	-50.311%
2026-05-21	1.8400	1.8400	1.7500	1.7500	+1.744%	2	1,209	-54.286%
2026-05-20	1.8000	1.8000	1.7200	1.7200	-14.000%	6	1,209	-53.488%
2026-05-19	2.3500	2.3500	2.0000	2.0000	+5.820%	1,002	1,204	-60.000%
2026-05-18	1.9300	1.9300	1.8900	1.8900	-7.805%	4	1,204	-57.672%
2026-05-15	2.1800	2.2000	2.0500	2.0500	+34.868%	31	1,204	-60.976%
2026-05-14	1.5300	1.5300	1.4600	1.5200	+4.828%	8	1,190	-47.368%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-3.974%	1	1,188	-44.828%
2026-05-12	1.5500	1.5500	1.5100	1.5100	+2.027%	2	1,188	-47.020%
2026-05-11	1.4900	1.4900	1.4500	1.4800	-4.516%	5	1,188	-45.946%
2026-05-08	1.5500	1.5500	1.5500	1.5500	+6.164%	2	1,185	-48.387%
2026-05-07	1.4600	1.5000	1.4600	1.4600	-10.976%	5	1,183	-45.205%
2026-05-06	1.6500	1.6500	1.6400	1.6400	-18.408%	5	1,180	-51.220%
2026-05-05	1.9500	2.0100	1.9500	2.0100	-2.899%	5	1,178	-60.199%
2026-05-04	1.8700	2.0800	1.8400	2.0700	+6.154%	1,007	1,173	-61.353%
2026-04-30	1.9500	1.9500	1.9500	1.9500	-14.097%	2	196	-58.974%
2026-04-29	2.1700	2.2700	2.1700	2.2700	+12.376%	11	194	-64.758%
2026-04-28	2.2500	2.2500	2.0200	2.0200	-6.047%	182	183	-60.396%
2026-04-24	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-62.791%