Dark

SLV20261231P35
SLV Dec 31 2026 35.00 Put (SLV261231P00035000)
option OPRA

EOD

Sep 17, 2026

0.1100-26.667%(-0.0400)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1400	0.1000	0.1100	-26.667%	122	5,073	0.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-11.765%	2	5,069	-26.667%
2026-09-15	0.1800	0.1800	0.1700	0.1700	+21.429%	3	5,069	-35.294%
2026-09-09	0.1400	0.1400	0.1400	0.1400	-12.500%	1	5,069	-21.429%
2026-09-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	5,070	-31.250%
2026-09-04	0.1600	0.1600	0.1600	0.1600	0.000%	2	5,069	-31.250%
2026-09-03	0.1700	0.1700	0.1500	0.1600	-15.789%	32	5,069	-31.250%
2026-09-01	0.1800	0.1900	0.1800	0.1900	+26.667%	2	5,100	-42.105%
2026-08-31	0.1400	0.1500	0.1400	0.1500	-16.667%	39	5,099	-26.667%
2026-08-28	0.1700	0.1900	0.1700	0.1800	0.000%	21	5,066	-38.889%
2026-08-26	0.1800	0.1800	0.1800	0.1800	0.000%	4	5,077	-38.889%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-5.263%	1	5,077	-38.889%
2026-08-21	0.1600	0.1900	0.1600	0.1900	0.000%	5	5,077	-42.105%
2026-08-20	0.1900	0.1900	0.1900	0.1900	-13.636%	2	5,072	-42.105%
2026-08-19	0.2200	0.2400	0.2200	0.2200	-8.333%	8	5,074	-50.000%
2026-08-17	0.2400	0.2400	0.2400	0.2400	-11.111%	1	5,074	-54.167%
2026-08-13	0.2200	0.2700	0.2200	0.2700	+3.846%	5	5,074	-59.259%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-7.143%	30	5,074	-57.692%
2026-08-11	0.2800	0.2900	0.2800	0.2800	+7.692%	10	5,060	-60.714%
2026-08-10	0.2600	0.2600	0.2000	0.2600	-10.345%	20	5,050	-57.692%
2026-08-07	0.3000	0.3300	0.2800	0.2900	-19.444%	26	5,046	-62.069%
2026-08-06	0.3600	0.3600	0.3600	0.3600	-5.263%	10	5,053	-69.444%
2026-08-05	0.3600	0.3800	0.3600	0.3800	-15.556%	4	5,054	-71.053%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-15.094%	4	5,054	-75.556%
2026-08-03	0.5300	0.5300	0.5300	0.5300	-3.636%	1	5,056	-79.245%
2026-07-31	0.5500	0.5500	0.5500	0.5500	+1.852%	1	5,057	-80.000%
2026-07-30	0.5400	0.5400	0.5400	0.5400	-8.475%	1	5,056	-79.630%
2026-07-27	0.5500	0.5900	0.5500	0.5900	-6.349%	28	5,057	-81.356%
2026-07-24	0.6300	0.6300	0.6300	0.6300	-5.970%	15	5,058	-82.540%
2026-07-23	0.6700	0.6700	0.6700	0.6700	+28.846%	15	5,073	-83.582%
2026-07-22	0.5500	0.5500	0.5200	0.5200	-13.333%	11	5,073	-78.846%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-20.000%	13	5,081	-81.667%
2026-07-20	0.7200	0.7500	0.7200	0.7500	-5.063%	6	5,070	-85.333%
2026-07-17	0.7300	0.7900	0.7300	0.7900	+2.597%	8	5,066	-86.076%
2026-07-16	0.8000	0.8200	0.7300	0.7700	+18.462%	128	5,071	-85.714%
2026-07-15	0.6200	0.6600	0.6200	0.6500	+22.642%	1,229	5,005	-83.077%
2026-07-14	0.5500	0.5500	0.5300	0.5300	-8.621%	7	4,201	-79.245%
2026-07-13	0.6000	0.6100	0.5700	0.5800	+7.407%	25	4,198	-81.034%
2026-07-09	0.5100	0.5400	0.5100	0.5400	-21.739%	2	4,196	-79.630%
2026-07-08	0.6200	0.7000	0.6200	0.6900	+30.189%	21	4,199	-84.058%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+6.000%	98	4,194	-79.245%
2026-07-06	0.5100	0.5100	0.5000	0.5000	-10.714%	10	4,096	-78.000%
2026-07-02	0.5500	0.5600	0.5500	0.5600	-9.677%	2	4,086	-80.357%
2026-07-01	0.6200	0.6200	0.6200	0.6200	-4.615%	4	4,086	-82.258%
2026-06-30	0.6800	0.6800	0.6500	0.6500	-9.722%	20	4,082	-83.077%
2026-06-26	0.7700	0.7700	0.7100	0.7200	-7.692%	253	4,072	-84.722%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-11.364%	1	3,993	-85.897%
2026-06-24	0.6200	0.9700	0.5900	0.8800	+69.231%	828	4,077	-87.500%
2026-06-23	0.5300	0.5500	0.5000	0.5200	+33.333%	30	3,654	-78.846%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-2.500%	1	3,634	-71.795%
2026-06-18	0.4500	0.4500	0.4000	0.4000	+33.333%	7	3,627	-72.500%
2026-06-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,627	-63.333%
2026-06-15	0.3200	0.3300	0.3000	0.3000	-28.571%	10	3,620	-63.333%
2026-06-12	0.4100	0.4200	0.4100	0.4200	-8.696%	4	3,620	-73.810%
2026-06-11	0.5000	0.5000	0.4600	0.4600	-11.538%	5	3,620	-76.087%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+20.930%	1	3,621	-78.846%
2026-06-09	0.3400	0.4600	0.3400	0.4300	+26.471%	31	3,621	-74.419%
2026-06-08	0.3400	0.3400	0.3400	0.3400	-2.857%	44	3,600	-67.647%
2026-06-05	0.3200	0.3500	0.3200	0.3500	+25.000%	36	3,618	-68.571%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+12.000%	5	3,618	-60.714%
2026-06-02	0.2500	0.2600	0.2500	0.2500	-10.714%	21	3,623	-56.000%
2026-06-01	0.2900	0.2900	0.2500	0.2800	-6.667%	5	3,603	-60.714%
2026-05-28	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,604	-63.333%
2026-05-27	0.3100	0.3200	0.3000	0.3000	0.000%	12	3,602	-63.333%
2026-05-26	0.3300	0.3300	0.2700	0.3000	-6.250%	42	3,596	-63.333%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-25.581%	10	3,612	-65.625%
2026-05-19	0.4300	0.4300	0.4300	0.4300	+2.381%	1	3,618	-74.419%
2026-05-18	0.4500	0.4500	0.4200	0.4200	-8.696%	5	3,619	-73.810%
2026-05-15	0.5000	0.5000	0.4600	0.4600	+24.324%	21	3,619	-76.087%
2026-05-14	0.3800	0.3800	0.3700	0.3700	-2.632%	8	3,595	-70.270%
2026-05-13	0.3800	0.3800	0.3800	0.3800	+2.703%	1	3,588	-71.053%
2026-05-11	0.3700	0.3700	0.3700	0.3700	+8.824%	2	3,588	-70.270%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+3.030%	2	3,587	-67.647%
2026-05-07	0.3300	0.3300	0.3300	0.3300	-10.811%	8	3,585	-66.667%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-2.632%	2	3,582	-70.270%
2026-05-04	0.3700	0.3800	0.3700	0.3800	+5.556%	15	3,583	-71.053%
2026-04-30	0.3400	0.3800	0.3400	0.3600	-14.286%	5	3,581	-69.444%
2026-04-29	0.4200	0.4200	0.4200	0.4200	+10.526%	6	3,582	-73.810%
2026-04-28	0.4400	0.4600	0.3800	0.3800	-5.000%	5	3,582	-71.053%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-13.043%	4	3,579	-72.500%
2026-04-24	0.4300	0.4600	0.4300	0.4600	-2.128%	5	3,579	-76.087%
2026-04-23	0.4700	0.4700	0.4700	0.4700	+9.302%	1	3,574	-76.596%
2026-04-22	0.4000	0.4300	0.4000	0.4300	0.000%	5	3,574	-74.419%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+16.216%	4	3,570	-74.419%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-7.500%	1	3,570	-70.270%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-11.111%	2	3,571	-72.500%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-8.163%	5	3,573	-75.556%
2026-04-15	0.4900	0.4900	0.4900	0.4900	-2.000%	2	3,571	-77.551%
2026-04-14	0.5100	0.5100	0.5000	0.5000	-12.281%	211	3,581	-78.000%
2026-04-13	0.6500	0.6800	0.5600	0.5700	-10.938%	58	3,782	-80.702%
2026-04-10	0.5700	0.6400	0.5700	0.6400	-1.538%	3	3,821	-82.813%
2026-04-09	0.7000	0.7000	0.5900	0.6500	-14.474%	78	3,820	-83.077%
2026-04-08	0.7000	0.7600	0.7000	0.7600	-19.149%	4	3,816	-85.526%
2026-04-07	0.9500	0.9500	0.9000	0.9400	+4.444%	30	3,823	-88.298%
2026-04-06	0.9000	0.9100	0.9000	0.9000	-4.255%	20	3,846	-87.778%
2026-04-02	1.0700	1.0700	0.9400	0.9400	+10.588%	233	4,158	-88.298%
2026-04-01	0.8100	0.8500	0.8100	0.8500	-10.526%	4	4,158	-87.059%
2026-03-31	1.0500	1.0500	0.9500	0.9500	-22.131%	45	4,158	-88.421%
2026-03-30	1.2700	1.2700	1.1500	1.2200	-2.400%	236	4,114	-90.984%
2026-03-27	1.2500	1.2500	1.1900	1.2500	-4.580%	11	3,878	-91.200%
2026-03-26	1.1400	1.3100	1.1000	1.3100	+42.391%	3,587	3,873	-91.603%
2026-03-25	0.9200	0.9200	0.9000	0.9200	-14.019%	250	863	-88.043%
2026-03-24	1.0900	1.0900	1.0700	1.0700	-6.140%	3	618	-89.720%
2026-03-23	0.9600	1.1500	0.9400	1.1400	+12.871%	246	617	-90.351%
2026-03-20	0.8800	1.0100	0.8400	1.0100	+44.286%	10	813	-89.109%
2026-03-19	0.9300	1.0300	0.7000	0.7000	+2.941%	74	808	-84.286%
2026-03-18	0.6900	0.6900	0.6800	0.6800	+4.615%	2	789	-83.824%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-16.667%	2	790	-83.077%
2026-03-12	0.7400	0.7800	0.7100	0.7800	+4.000%	201	788	-85.897%
2026-03-11	0.7300	0.7600	0.7300	0.7500	+4.167%	300	690	-85.333%
2026-03-10	0.7200	0.7200	0.7200	0.7200	-4.000%	1	400	-84.722%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+2.740%	2	400	-85.333%
2026-03-06	0.7500	0.7500	0.7300	0.7300	-17.045%	2	398	-84.932%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-4.348%	10	397	-87.500%
2026-03-03	1.0400	1.0400	0.8700	0.9200	+12.195%	43	388	-88.043%
2026-03-02	0.7500	0.8200	0.7500	0.8200	+2.500%	2	396	-86.585%
2026-02-27	0.8000	0.8000	0.8000	0.8000	+14.286%	1	397	-86.250%
2026-02-25	0.7500	0.7500	0.7000	0.7000	-19.540%	40	356	-84.286%
2026-02-24	1.0400	1.0400	0.8700	0.8700	+8.750%	13	356	-87.356%
2026-02-20	0.8000	0.9500	0.8000	0.8000	+23.077%	6	353	-86.250%
2026-02-19	0.6100	0.6500	0.6100	0.6500	+3.175%	129	350	-83.077%
2026-02-18	0.5500	0.6300	0.5500	0.6300	0.000%	11	350	-82.540%
2026-02-17	0.5700	0.6300	0.5700	0.6300	+28.571%	16	341	-82.540%
2026-02-13	0.4800	0.5100	0.4400	0.4900	-19.672%	125	201	-77.551%
2026-02-12	0.6400	0.6700	0.6000	0.6100	-1.613%	197	201	-81.967%
2026-02-11	0.6200	0.6200	0.6200	0.6200	-19.481%	2	34	-82.258%
2026-02-10	0.7700	0.7700	0.7700	0.7700	-4.938%	1	2	-85.714%
2026-02-06	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	-86.420%