Dark

SLV20261120P55
SLV Nov 20 2026 55.00 Put (SLV261120P00055000)
option OPRA

EOD

Sep 17, 2026

2.08-29.010%(-0.85)960

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1900	2.2000	1.9500	2.0800	-29.010%	960	9,314	0.000%
2026-09-16	2.5300	3.0500	2.4700	2.9300	+5.018%	365	9,026	-29.010%
2026-09-15	2.9000	3.0500	2.7600	2.7900	-7.921%	70	8,735	-25.448%
2026-09-14	3.1200	3.2400	2.8700	3.0300	+13.483%	238	8,731	-31.353%
2026-09-11	2.5800	2.7400	2.5600	2.6700	-13.871%	109	8,740	-22.097%
2026-09-10	2.7400	3.1100	2.6500	3.1000	+45.540%	289	8,802	-32.903%
2026-09-09	2.1200	2.2500	1.9700	2.1300	-12.705%	540	8,723	-2.347%
2026-09-08	2.4000	2.4400	2.2900	2.4400	+1.667%	250	8,543	-14.754%
2026-09-04	2.7100	2.7100	2.4000	2.4000	-0.415%	84	8,410	-13.333%
2026-09-03	2.4600	2.5000	2.3100	2.4100	-12.044%	72	8,410	-13.693%
2026-09-02	2.7300	2.8700	2.7100	2.7400	-11.039%	137	8,421	-24.088%
2026-09-01	2.9100	3.1000	2.7000	3.0800	+27.801%	190	8,441	-32.468%
2026-08-31	2.3900	2.5400	2.3900	2.4100	-5.859%	93	8,440	-13.693%
2026-08-28	1.9000	2.7400	1.7900	2.5600	+24.272%	253	8,409	-18.750%
2026-08-27	2.3300	2.3300	2.0300	2.0600	-10.044%	104	8,340	+0.971%
2026-08-26	2.1700	2.3400	2.1700	2.2900	+6.019%	181	8,377	-9.170%
2026-08-25	2.4300	2.4300	2.1100	2.1600	-2.703%	142	8,353	-3.704%
2026-08-24	2.0600	2.3000	2.0600	2.2200	+5.714%	169	8,302	-6.306%
2026-08-21	2.1000	2.2900	2.0800	2.1000	-12.500%	488	8,287	-0.952%
2026-08-20	2.5200	2.5200	2.2500	2.4000	-12.409%	137	8,230	-13.333%
2026-08-19	3.0000	3.0600	2.7300	2.7400	-20.580%	484	8,311	-24.088%
2026-08-18	2.8700	3.4700	2.8700	3.4500	+19.792%	146	8,067	-39.710%
2026-08-17	2.9200	2.9700	2.6800	2.8800	-10.000%	461	7,982	-27.778%
2026-08-14	3.0500	3.2000	3.0100	3.2000	-5.882%	1,041	7,601	-35.000%
2026-08-13	3.2500	3.4000	3.2200	3.4000	+3.659%	68	7,321	-38.824%
2026-08-12	3.1200	3.3000	3.1000	3.2800	-4.928%	3,359	7,258	-36.585%
2026-08-11	3.3800	3.4500	3.3600	3.4500	+5.183%	26	4,769	-39.710%
2026-08-10	3.6200	3.6500	3.2200	3.2800	-12.997%	141	4,765	-36.585%
2026-08-07	3.8000	3.9600	3.7700	3.7700	-19.616%	63	4,736	-44.828%
2026-08-06	4.5000	4.7500	4.5000	4.6900	+6.591%	4	4,722	-55.650%
2026-08-05	4.5300	4.5300	4.3100	4.4000	-18.669%	21	4,721	-52.727%
2026-08-04	5.4500	5.4500	5.2500	5.4100	-11.889%	5	4,724	-61.553%
2026-08-03	6.1400	6.1400	6.1400	6.1400	-5.538%	1	4,722	-66.124%
2026-07-31	6.6000	6.6000	6.5000	6.5000	+8.333%	15	4,723	-68.000%
2026-07-30	6.1000	6.1200	6.0000	6.0000	-4.000%	7	4,740	-65.333%
2026-07-29	6.2500	6.2500	6.2500	6.2500	-6.015%	1	4,743	-66.720%
2026-07-28	6.9000	6.9000	6.6500	6.6500	+9.917%	2	4,744	-68.722%
2026-07-27	6.0500	6.2000	5.8500	6.0500	-4.724%	109	4,743	-65.620%
2026-07-24	6.4700	6.4700	6.0500	6.3500	-5.224%	221	4,746	-67.244%
2026-07-23	6.7500	6.7500	6.5500	6.7000	+18.584%	935	4,744	-68.955%
2026-07-22	5.5100	5.6800	5.4400	5.6500	-6.457%	41	5,351	-63.186%
2026-07-21	6.0800	6.1000	5.9500	6.0400	-14.326%	17	5,355	-65.563%
2026-07-20	7.0100	7.0500	7.0000	7.0500	-6.125%	4	5,344	-70.496%
2026-07-17	7.7500	7.8500	7.5100	7.5100	-5.535%	509	5,344	-72.304%
2026-07-16	7.4600	7.9500	7.3500	7.9500	+21.005%	454	5,844	-73.836%
2026-07-15	6.4200	6.9000	6.4200	6.5700	+6.656%	45	5,923	-68.341%
2026-07-14	5.9500	6.2500	5.8500	6.1600	-7.368%	35	5,924	-66.234%
2026-07-13	6.4200	6.7000	6.4200	6.6500	+15.652%	11	5,922	-68.722%
2026-07-10	5.7900	5.8500	5.7500	5.7500	+1.770%	5	5,924	-63.826%
2026-07-09	5.8200	5.8200	5.6500	5.6500	-15.672%	17	5,928	-63.186%
2026-07-08	6.5400	7.2000	6.5400	6.7000	+10.744%	23	5,946	-68.955%
2026-07-07	5.5000	6.0500	5.3500	6.0500	+18.627%	3	5,960	-65.620%
2026-07-06	5.1500	5.2100	5.1000	5.1000	-10.526%	23	5,961	-59.216%
2026-07-02	5.3500	5.7000	5.2500	5.7000	-10.236%	23	5,973	-63.509%
2026-07-01	6.1500	6.3500	5.8500	6.3500	+3.252%	74	5,973	-67.244%
2026-06-30	6.4000	6.4000	6.1500	6.1500	-12.143%	22	5,925	-66.179%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+5.740%	2	5,911	-70.286%
2026-06-26	6.7000	6.7000	6.5200	6.6200	-5.698%	25	5,913	-68.580%
2026-06-25	7.0800	7.2900	6.7500	7.0200	-9.185%	38	5,894	-70.370%
2026-06-24	6.7200	7.9800	6.3500	7.7300	+46.679%	130	5,930	-73.092%
2026-06-23	5.2700	5.3000	5.0900	5.2700	+31.095%	37	5,882	-60.531%
2026-06-22	3.9200	4.0900	3.9200	4.0200	-3.365%	6	5,863	-48.259%
2026-06-18	3.9400	4.2100	3.9400	4.1600	+8.052%	142	5,330	-50.000%
2026-06-17	2.9400	3.8500	2.8600	3.8500	+30.068%	826	5,330	-45.974%
2026-06-16	2.9000	3.0500	2.8800	2.9600	-1.333%	1,792	5,330	-29.730%
2026-06-15	3.0000	3.0600	3.0000	3.0000	-21.053%	22	4,318	-30.667%
2026-06-12	4.3500	4.3500	3.8000	3.8000	-7.317%	32	4,318	-45.263%
2026-06-11	4.1500	4.1500	4.1000	4.1000	-15.464%	2	4,318	-49.268%
2026-06-10	4.7000	4.9000	4.6000	4.8500	+7.539%	103	4,318	-57.113%
2026-06-09	3.5700	4.6100	3.5700	4.5100	+28.857%	1,246	4,229	-53.880%
2026-06-08	3.4400	3.5500	3.4400	3.5000	+2.941%	11	3,017	-40.571%
2026-06-05	3.2500	3.5500	3.2500	3.4000	+37.652%	549	3,008	-38.824%
2026-06-03	2.4800	2.4800	2.4700	2.4700	+8.333%	6	2,478	-15.789%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-9.881%	2	2,478	-8.772%
2026-06-01	2.5400	2.5400	2.5300	2.5300	+3.265%	2	2,477	-17.787%
2026-05-29	2.4100	2.4500	2.4100	2.4500	0.000%	54	2,477	-15.102%
2026-05-28	2.8700	2.9000	2.4500	2.4500	-9.259%	136	2,426	-15.102%
2026-05-27	2.7200	2.7200	2.7000	2.7000	+4.247%	2	2,347	-22.963%
2026-05-26	2.5600	2.5900	2.5500	2.5900	-7.829%	12	2,345	-19.691%
2026-05-22	2.8800	2.8800	2.8100	2.8100	+1.079%	41	2,344	-25.979%
2026-05-21	3.0900	3.0900	2.7700	2.7800	-7.333%	172	2,304	-25.180%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-15.966%	15	2,304	-30.667%
2026-05-19	3.5800	3.5900	3.5700	3.5700	+15.161%	12	2,164	-41.737%
2026-05-18	3.1500	3.1500	3.1000	3.1000	-7.463%	18	2,164	-32.903%
2026-05-15	3.2500	3.5600	3.2500	3.3500	+40.756%	21	2,164	-37.910%
2026-05-14	2.3800	2.3800	2.3800	2.3800	+1.277%	1	2,146	-12.605%
2026-05-13	2.3500	2.3500	2.3500	2.3500	0.000%	2	2,145	-11.489%
2026-05-12	2.4400	2.4600	2.3300	2.3500	-4.472%	14	2,145	-11.489%
2026-05-11	2.3500	2.4600	2.3300	2.4600	-2.381%	9	2,145	-15.447%
2026-05-08	2.5200	2.5600	2.5200	2.5200	-2.703%	545	2,132	-17.460%
2026-05-07	2.4300	2.5900	2.4200	2.5900	-4.428%	3	1,602	-19.691%
2026-05-06	2.7100	2.7100	2.7100	2.7100	-18.862%	1	1,602	-23.247%
2026-05-05	3.3400	3.3400	3.3400	3.3400	-2.339%	2	1,601	-37.725%
2026-05-04	3.1500	3.4600	3.1500	3.4200	+22.143%	167	1,599	-39.181%
2026-05-01	2.8000	2.8000	2.8000	2.8000	-12.500%	1	1,431	-25.714%
2026-04-30	3.3000	3.3000	3.2000	3.2000	-15.344%	4	1,431	-35.000%
2026-04-29	3.6500	3.7800	3.6200	3.7800	+11.176%	6	1,429	-44.974%
2026-04-28	3.6500	3.6500	3.4000	3.4000	+6.583%	7	1,425	-38.824%
2026-04-27	3.4000	3.4000	3.1900	3.1900	-3.333%	5	1,418	-34.796%
2026-04-24	3.2800	3.3000	3.2800	3.3000	-2.941%	11	1,414	-36.970%
2026-04-23	3.4500	3.4500	3.4000	3.4000	0.000%	1,403	1,403	-38.824%