Dark

SLV20261231P40
SLV Dec 31 2026 40.00 Put (SLV261231P00040000)
option OPRA

EOD

Sep 16, 2026

0.3200-13.514%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3200	0.3200	0.3100	0.3200	-13.514%	10	2,878	0.000%
2026-09-15	0.3900	0.4000	0.3700	0.3700	-5.128%	22	2,888	-13.514%
2026-09-14	0.4000	0.4300	0.3700	0.3900	+11.429%	183	2,868	-17.949%
2026-09-11	0.3400	0.3700	0.3300	0.3500	-10.256%	41	2,866	-8.571%
2026-09-10	0.3700	0.4100	0.3700	0.3900	+21.875%	8	2,867	-17.949%
2026-09-09	0.3400	0.3400	0.2900	0.3200	-5.882%	17	2,866	0.000%
2026-09-08	0.3200	0.3600	0.3200	0.3400	-2.857%	19	2,867	-5.882%
2026-09-04	0.4000	0.4000	0.3500	0.3500	-5.405%	36	2,884	-8.571%
2026-09-03	0.3800	0.3800	0.3600	0.3700	-5.128%	47	2,884	-13.514%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-13.333%	14	2,868	-17.949%
2026-09-01	0.4000	0.4500	0.3700	0.4500	+28.571%	330	2,888	-28.889%
2026-08-31	0.3400	0.3600	0.3300	0.3500	-10.256%	430	2,585	-8.571%
2026-08-28	0.3300	0.4200	0.3200	0.3900	+14.706%	44	2,190	-17.949%
2026-08-27	0.3400	0.3400	0.3400	0.3400	-8.108%	21	2,169	-5.882%
2026-08-26	0.3800	0.3800	0.3700	0.3700	0.000%	3	2,169	-13.514%
2026-08-25	0.4000	0.4000	0.3600	0.3700	+5.714%	516	2,166	-13.514%
2026-08-24	0.3600	0.3600	0.3500	0.3500	-12.500%	3	1,677	-8.571%
2026-08-21	0.4000	0.4000	0.3900	0.4000	-6.977%	14	1,677	-20.000%
2026-08-20	0.4200	0.4300	0.4000	0.4300	-8.511%	4	1,678	-25.581%
2026-08-19	0.4800	0.4800	0.4700	0.4700	-11.321%	17	1,680	-31.915%
2026-08-18	0.4900	0.5300	0.4900	0.5300	-5.357%	17	1,689	-39.623%
2026-08-13	0.5200	0.5700	0.5200	0.5600	-1.754%	67	1,683	-42.857%
2026-08-11	0.5700	0.6000	0.5600	0.5700	+3.636%	44	1,706	-43.860%
2026-08-10	0.5800	0.5800	0.5500	0.5500	-12.698%	23	1,698	-41.818%
2026-08-07	0.6200	0.6300	0.6200	0.6300	-17.105%	3	1,681	-49.206%
2026-08-05	0.7700	0.7800	0.7400	0.7600	-35.593%	52	1,724	-57.895%
2026-07-31	1.1800	1.1800	1.1800	1.1800	+9.259%	1	1,723	-72.881%
2026-07-30	1.1300	1.1300	1.0800	1.0800	-17.557%	58	1,722	-70.370%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+0.769%	5	1,665	-75.573%
2026-07-28	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,660	-75.385%
2026-07-23	1.2900	1.2900	1.2900	1.2900	+18.349%	1	1,660	-75.194%
2026-07-22	1.1000	1.1000	1.0900	1.0900	-30.573%	5	1,661	-70.642%
2026-07-20	1.5000	1.5700	1.4800	1.5700	-6.548%	24	1,662	-79.618%
2026-07-16	1.6200	1.7500	1.5300	1.6800	+22.628%	633	1,662	-80.952%
2026-07-15	1.3300	1.3700	1.3300	1.3700	+14.167%	214	1,136	-76.642%
2026-07-14	1.1300	1.2000	1.1100	1.2000	-6.977%	17	923	-73.333%
2026-07-13	1.1500	1.3100	1.1300	1.2900	+17.273%	48	910	-75.194%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-0.901%	1	900	-70.909%
2026-07-09	1.1200	1.1200	1.1100	1.1100	-23.448%	4	900	-71.171%
2026-07-08	1.2800	1.4500	1.2800	1.4500	+26.087%	2	904	-77.931%
2026-07-07	1.0800	1.1500	1.0800	1.1500	+13.861%	12	903	-72.174%
2026-07-06	1.0000	1.0200	1.0000	1.0100	-13.675%	20	892	-68.317%
2026-07-02	1.1500	1.1700	1.1300	1.1700	-10.000%	8	893	-72.650%
2026-07-01	1.2500	1.3000	1.2500	1.3000	-3.704%	2	893	-75.385%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-7.534%	10	922	-76.296%
2026-06-29	1.5300	1.5300	1.4600	1.4600	+1.389%	36	922	-78.082%
2026-06-26	1.5800	1.5800	1.4100	1.4400	-10.000%	30	920	-77.778%
2026-06-25	1.5400	1.6000	1.5400	1.6000	-11.111%	10	917	-80.000%
2026-06-24	1.3400	1.8400	1.2700	1.8000	+80.000%	84	932	-82.222%
2026-06-23	0.9600	1.0400	0.9600	1.0000	+28.205%	57	916	-68.000%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-1.266%	10	926	-58.974%
2026-06-18	0.7900	0.7900	0.7900	0.7900	+5.333%	1	931	-59.494%
2026-06-17	0.5800	0.7500	0.5800	0.7500	+29.310%	98	931	-57.333%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-28.395%	3	931	-44.828%
2026-06-12	0.7800	0.8100	0.7800	0.8100	-11.957%	47	922	-60.494%
2026-06-11	1.0300	1.0600	0.8700	0.9200	-12.381%	73	922	-65.217%
2026-06-10	0.8700	1.0600	0.8700	1.0500	+28.049%	46	899	-69.524%
2026-06-09	0.6900	0.8800	0.6900	0.8200	+26.154%	49	857	-60.976%
2026-06-05	0.6400	0.6500	0.6400	0.6500	+32.653%	61	884	-50.769%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-5.769%	3	823	-34.694%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+10.638%	2	822	-38.462%
2026-06-02	0.4800	0.4800	0.4700	0.4700	-11.321%	10	823	-31.915%
2026-06-01	0.5300	0.5300	0.5300	0.5300	+1.923%	12	833	-39.623%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-1.887%	300	833	-38.462%
2026-05-28	0.5400	0.5400	0.5300	0.5300	-13.115%	5	833	-39.623%
2026-05-27	0.6000	0.6100	0.6000	0.6100	+7.018%	4	830	-47.541%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-12.308%	3	828	-43.860%
2026-05-22	0.6800	0.6800	0.6400	0.6500	-4.412%	304	827	-50.769%
2026-05-21	0.7600	0.7600	0.6800	0.6800	-6.849%	15	534	-52.941%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-16.092%	1	534	-56.164%
2026-05-19	0.8700	0.8700	0.8700	0.8700	+2.353%	30	526	-63.218%
2026-05-15	0.9300	0.9300	0.8500	0.8500	+18.056%	8	526	-62.353%
2026-05-13	0.6300	0.7200	0.6300	0.7200	+4.348%	18	497	-55.556%
2026-05-12	0.7000	0.7000	0.6800	0.6900	+2.985%	3	497	-53.623%
2026-05-11	0.6600	0.6700	0.6600	0.6700	+8.065%	51	497	-52.239%
2026-05-07	0.5800	0.6200	0.5800	0.6200	-1.587%	14	505	-48.387%
2026-05-06	0.6200	0.6400	0.6200	0.6300	-13.699%	45	519	-49.206%
2026-05-05	0.7300	0.7300	0.7300	0.7300	-1.351%	1	534	-56.164%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-8.642%	10	533	-56.757%
2026-04-29	0.8100	0.8100	0.8100	0.8100	+8.000%	2	533	-60.494%
2026-04-28	0.8200	0.8200	0.7500	0.7500	-5.063%	2	531	-57.333%
2026-04-27	0.7900	0.7900	0.7900	0.7900	+6.757%	42	530	-59.494%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-2.632%	1	570	-56.757%
2026-04-17	0.7000	0.7600	0.7000	0.7600	-20.000%	32	570	-57.895%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-13.636%	203	592	-66.316%
2026-04-13	1.1700	1.1800	1.1000	1.1000	-0.901%	55	642	-70.909%
2026-04-10	1.1400	1.1400	1.1100	1.1100	-5.932%	3	681	-71.171%
2026-04-09	1.1700	1.1800	1.1700	1.1800	-3.279%	50	680	-72.881%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-28.235%	1	676	-73.770%
2026-04-07	1.7000	1.7100	1.6600	1.7000	+8.974%	30	684	-81.176%
2026-04-06	1.6500	1.6600	1.5600	1.5600	-7.692%	51	707	-79.487%
2026-04-02	1.8400	1.8700	1.6900	1.6900	+12.667%	232	940	-81.065%
2026-04-01	1.5200	1.5200	1.4800	1.5000	-7.407%	5	940	-78.667%
2026-03-31	1.6200	1.6200	1.6200	1.6200	-23.223%	44	940	-80.247%
2026-03-30	2.1200	2.1200	2.0200	2.1100	-1.860%	256	896	-84.834%
2026-03-27	2.1100	2.1500	2.0700	2.1500	+4.369%	9	671	-85.116%
2026-03-26	1.9800	2.1500	1.9700	2.0600	+25.610%	466	667	-84.466%
2026-03-25	1.6100	1.6400	1.6100	1.6400	-14.583%	253	559	-80.488%
2026-03-24	2.0000	2.0000	1.9200	1.9200	-1.031%	6	407	-83.333%
2026-03-23	1.8000	2.1000	1.7100	1.9400	+3.191%	241	406	-83.505%
2026-03-19	1.8800	1.8800	1.8800	1.8800	+48.031%	15	527	-82.979%
2026-03-18	1.2300	1.2700	1.2300	1.2700	+4.098%	7	582	-74.803%
2026-03-17	1.2600	1.2600	1.2200	1.2200	-0.813%	121	581	-73.770%
2026-03-16	1.2100	1.2400	1.2100	1.2300	-13.986%	14	623	-73.984%
2026-03-13	1.4200	1.4300	1.4200	1.4300	+10.853%	118	623	-77.622%
2026-03-12	1.2200	1.3000	1.2200	1.2900	+2.381%	114	505	-75.194%
2026-03-11	1.3000	1.3000	1.2400	1.2600	-5.263%	302	404	-74.603%
2026-03-06	1.3000	1.3300	1.3000	1.3300	-12.500%	11	172	-75.940%
2026-03-05	1.5200	1.5200	1.5200	1.5200	-1.299%	1	172	-78.947%
2026-03-04	1.5400	1.5400	1.5400	1.5400	+1.316%	10	171	-79.221%
2026-03-03	1.6500	1.8800	1.5100	1.5200	+2.013%	18	161	-78.947%
2026-03-02	1.2300	1.4900	1.2300	1.4900	+17.323%	31	161	-78.523%
2026-02-27	1.2700	1.2700	1.2700	1.2700	-5.926%	50	135	-74.803%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+8.000%	15	180	-76.296%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-18.301%	10	170	-74.400%
2026-02-24	1.5300	1.5300	1.5300	1.5300	-8.929%	10	170	-79.085%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+5.000%	15	173	-80.952%
2026-02-20	1.3000	1.6000	1.3000	1.6000	+33.333%	71	158	-80.000%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-0.826%	1	118	-73.333%
2026-02-18	1.1200	1.2100	1.1200	1.2100	-1.626%	32	117	-73.554%
2026-02-17	1.1500	1.2400	1.1500	1.2300	+20.588%	68	117	-73.984%
2026-02-13	1.1600	1.1600	0.9000	1.0200	-20.930%	106	49	-68.627%
2026-02-12	1.0600	1.2900	1.0600	1.2900	+3.200%	23	49	-75.194%
2026-02-10	1.2200	1.2500	1.2200	1.2500	-7.407%	6	29	-74.400%
2026-02-09	1.2300	1.3800	1.2300	1.3500	-14.013%	5	23	-76.296%
2026-02-06	1.6200	1.6200	1.5700	1.5700	0.000%	18	0	-79.618%