Dark

SLV20261231P45
SLV Dec 31 2026 45.00 Put (SLV261231P00045000)
option OPRA

EOD

Sep 17, 2026

0.6200-28.736%(-0.2500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6600	0.6600	0.6200	0.6200	-28.736%	22	2,495	0.000%
2026-09-16	0.8000	0.8700	0.8000	0.8700	-2.247%	21	2,480	-28.736%
2026-09-15	0.8900	0.8900	0.8900	0.8900	-5.319%	5	2,469	-30.337%
2026-09-14	0.9600	0.9600	0.9400	0.9400	+17.500%	2	2,464	-34.043%
2026-09-11	0.8300	0.8300	0.8000	0.8000	-13.043%	32	2,463	-22.500%
2026-09-10	0.8600	0.9200	0.8500	0.9200	+33.333%	50	2,451	-32.609%
2026-09-09	0.6600	0.7000	0.6600	0.6900	-15.854%	107	2,427	-10.145%
2026-09-04	0.8300	0.8400	0.8000	0.8200	+5.128%	165	2,442	-24.390%
2026-09-03	0.8000	0.8000	0.7700	0.7800	-12.360%	5	2,442	-20.513%
2026-09-02	0.9000	0.9100	0.8900	0.8900	-13.592%	7	2,443	-30.337%
2026-09-01	0.9500	1.0300	0.9000	1.0300	+27.160%	50	2,442	-39.806%
2026-08-31	0.7600	0.8200	0.7600	0.8100	-7.955%	188	2,450	-23.457%
2026-08-28	0.8800	0.8900	0.8400	0.8800	+17.333%	27	2,449	-29.545%
2026-08-27	0.7600	0.7600	0.7300	0.7500	-2.597%	5	2,436	-17.333%
2026-08-26	0.7400	0.8000	0.7400	0.7700	-1.282%	6	2,440	-19.481%
2026-08-25	0.8100	0.8200	0.7500	0.7800	0.000%	14	2,439	-20.513%
2026-08-24	0.7700	0.8300	0.7600	0.7800	0.000%	214	2,445	-20.513%
2026-08-21	0.8200	0.8200	0.7500	0.7800	-4.878%	19	2,421	-20.513%
2026-08-20	0.8500	0.8500	0.8200	0.8200	-15.464%	10	2,434	-24.390%
2026-08-19	0.9600	0.9800	0.9600	0.9700	-10.185%	3	2,435	-36.082%
2026-08-18	1.0400	1.1200	1.0400	1.0800	+1.887%	8	2,436	-42.593%
2026-08-14	1.0500	1.0600	1.0500	1.0600	-5.357%	9	2,436	-41.509%
2026-08-13	1.1500	1.1600	1.0800	1.1200	-4.274%	178	2,430	-44.643%
2026-08-12	1.1000	1.1700	1.0800	1.1700	-0.847%	48	2,443	-47.009%
2026-08-11	1.1900	1.2500	1.1800	1.1800	+4.425%	150	2,434	-47.458%
2026-08-10	1.2400	1.2400	1.1300	1.1300	-13.740%	8	2,389	-45.133%
2026-08-07	1.2800	1.3300	1.2800	1.3100	-14.379%	7	2,384	-52.672%
2026-08-06	1.5500	1.5900	1.5200	1.5300	-1.290%	11	2,382	-59.477%
2026-08-05	1.7900	1.7900	1.5100	1.5500	-18.421%	42	2,381	-60.000%
2026-08-04	1.9700	2.0000	1.9000	1.9000	-13.636%	15	2,375	-67.368%
2026-08-03	2.4000	2.5000	2.2000	2.2000	-8.333%	18	2,373	-71.818%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+8.597%	4	2,369	-74.167%
2026-07-30	2.2100	2.2100	2.2100	2.2100	-13.333%	9	2,369	-71.946%
2026-07-28	2.5800	2.5800	2.5500	2.5500	+12.335%	35	2,360	-75.686%
2026-07-27	2.2800	2.2800	2.2600	2.2700	-11.328%	6	2,350	-72.687%
2026-07-23	2.5600	2.5600	2.5600	2.5600	+18.519%	1	2,349	-75.781%
2026-07-22	2.2000	2.2000	2.0700	2.1600	-8.861%	34	2,349	-71.296%
2026-07-21	2.5200	2.5200	2.3700	2.3700	-14.440%	66	2,336	-73.840%
2026-07-20	2.8000	2.8000	2.7700	2.7700	-8.278%	6	2,288	-77.617%
2026-07-17	3.2200	3.2200	3.0000	3.0200	-4.127%	42	2,285	-79.470%
2026-07-16	3.0000	3.1600	3.0000	3.1500	+21.154%	48	2,276	-80.317%
2026-07-15	2.6000	2.6000	2.5500	2.6000	+12.554%	11	2,275	-76.154%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-7.600%	1	2,270	-73.160%
2026-07-13	2.3300	2.5700	2.3300	2.5000	+16.279%	31	2,270	-75.200%
2026-07-10	2.1400	2.1500	2.1400	2.1500	+0.939%	10	2,262	-71.163%
2026-07-09	2.1500	2.2000	2.0800	2.1300	-14.800%	29	2,252	-70.892%
2026-07-08	2.4900	2.7900	2.4500	2.5000	+11.607%	783	2,236	-75.200%
2026-07-07	2.0400	2.2400	2.0000	2.2400	+17.895%	67	1,471	-72.321%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-12.844%	5	1,413	-67.368%
2026-07-02	2.1000	2.1800	2.0000	2.1800	-1.802%	35	1,389	-71.560%
2026-07-01	2.3300	2.3300	2.2200	2.2200	-8.642%	6	1,389	-72.072%
2026-06-30	2.3500	2.4600	2.3500	2.4300	-7.252%	11	1,385	-74.486%
2026-06-29	2.6200	2.6200	2.6200	2.6200	-1.132%	1	1,375	-76.336%
2026-06-26	2.7500	2.7500	2.6100	2.6500	-4.676%	15	1,374	-76.604%
2026-06-25	3.0000	3.0000	2.7800	2.7800	-14.462%	11	1,367	-77.698%
2026-06-24	2.5800	3.3500	2.4500	3.2500	+65.816%	370	1,662	-80.923%
2026-06-23	1.9700	2.0100	1.9300	1.9600	+42.029%	14	1,304	-68.367%
2026-06-22	1.3800	1.3800	1.3800	1.3800	-10.390%	2	1,311	-55.072%
2026-06-18	1.5100	1.5400	1.4600	1.5400	+6.207%	16	1,317	-59.740%
2026-06-17	1.1400	1.4500	1.1400	1.4500	+27.193%	6	1,317	-57.241%
2026-06-16	1.1100	1.1400	1.1100	1.1400	-1.724%	3	1,317	-45.614%
2026-06-15	1.1700	1.1900	1.1600	1.1600	-21.622%	7	1,315	-46.552%
2026-06-12	1.5500	1.5500	1.4800	1.4800	-6.329%	113	1,315	-58.108%
2026-06-11	1.9600	1.9600	1.5800	1.5800	-20.202%	14	1,315	-60.759%
2026-06-10	1.6500	1.9800	1.6500	1.9800	+22.981%	15	1,303	-68.687%
2026-06-09	1.4900	1.7100	1.4900	1.6100	+22.901%	48	1,301	-61.491%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-3.676%	3	1,322	-52.672%
2026-06-05	1.2700	1.3600	1.2700	1.3600	+44.681%	38	1,319	-54.412%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+1.075%	1	1,315	-34.043%
2026-06-02	0.9300	0.9400	0.9300	0.9300	-4.124%	5	1,316	-33.333%
2026-06-01	0.9700	0.9700	0.9700	0.9700	0.000%	4	1,316	-36.082%
2026-05-29	1.0100	1.0100	0.9700	0.9700	-11.009%	7	1,316	-36.082%
2026-05-27	1.1000	1.1000	1.0900	1.0900	-2.679%	10	1,310	-43.119%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-8.943%	1	1,301	-44.643%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-8.209%	100	1,300	-49.593%
2026-05-18	1.3400	1.3400	1.3400	1.3400	-8.219%	1	1,300	-53.731%
2026-05-15	1.5500	1.5500	1.4600	1.4600	+23.729%	11	1,200	-57.534%
2026-05-14	1.1800	1.1800	1.1800	1.1800	+1.724%	2	1,188	-47.458%
2026-05-13	1.1100	1.1600	1.1100	1.1600	+9.434%	15	1,188	-46.552%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-21.481%	7	1,188	-41.509%
2026-04-30	1.3700	1.3900	1.3500	1.3500	-11.765%	21	1,181	-54.074%
2026-04-29	1.5100	1.5300	1.5100	1.5300	+0.658%	100	1,163	-59.477%
2026-04-28	1.5200	1.5200	1.5200	1.5200	+5.556%	100	1,183	-59.211%
2026-04-27	1.4400	1.4400	1.4400	1.4400	+1.408%	8	1,083	-56.944%
2026-04-24	1.5000	1.5000	1.4200	1.4200	-9.554%	3	1,083	-56.338%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+13.768%	7	1,081	-60.510%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-10.968%	3	1,081	-55.072%
2026-04-21	1.5500	1.5600	1.5500	1.5500	+17.424%	3	1,081	-60.000%
2026-04-20	1.3800	1.3800	1.3000	1.3200	-12.000%	6	1,081	-53.030%
2026-04-16	1.5000	1.5000	1.4900	1.5000	-3.226%	8	1,076	-58.667%
2026-04-15	1.5100	1.5500	1.5100	1.5500	-2.516%	5	1,077	-60.000%
2026-04-14	1.5800	1.5900	1.5700	1.5900	-14.054%	4	1,080	-61.006%
2026-04-13	1.9700	1.9900	1.8500	1.8500	-7.500%	217	1,083	-66.486%
2026-04-09	1.9400	2.0000	1.9400	2.0000	-11.111%	3	1,095	-69.000%
2026-04-08	2.2000	2.2500	2.2000	2.2500	-20.495%	6	1,093	-72.444%
2026-04-07	2.8300	2.8300	2.8300	2.8300	+8.846%	2	1,093	-78.092%
2026-04-06	2.7200	2.7200	2.6000	2.6000	-11.263%	3	1,091	-76.154%
2026-04-02	3.0500	3.0500	2.9300	2.9300	+18.145%	503	1,089	-78.840%
2026-04-01	2.5400	2.5400	2.4800	2.4800	-12.982%	667	1,089	-75.000%
2026-03-31	2.8600	2.8600	2.8500	2.8500	-14.925%	4	479	-78.246%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-5.634%	2	477	-81.493%
2026-03-27	3.5100	3.5500	3.2600	3.5500	+9.231%	445	475	-82.535%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+19.048%	1	219	-80.923%
2026-03-25	2.7300	2.7300	2.7300	2.7300	-14.688%	5	218	-77.289%
2026-03-24	3.3000	3.3000	3.1000	3.2000	+7.383%	35	218	-80.625%
2026-03-23	3.2500	3.2500	2.9800	2.9800	-5.696%	8	186	-79.195%
2026-03-20	2.7500	3.1700	2.7500	3.1600	+22.957%	9	182	-80.380%
2026-03-19	3.1500	3.1500	2.5700	2.5700	+16.818%	8	182	-75.875%
2026-03-18	2.1100	2.2000	2.1100	2.2000	+7.317%	2	178	-71.818%
2026-03-17	2.1000	2.1000	2.0500	2.0500	-10.480%	10	177	-69.756%
2026-03-13	2.2900	2.2900	2.2900	2.2900	+11.707%	1	175	-72.926%
2026-03-11	2.0700	2.0700	2.0500	2.0500	-2.381%	2	176	-69.756%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-12.500%	3	174	-70.476%
2026-03-04	2.4700	2.4700	2.4000	2.4000	-6.977%	8	174	-74.167%
2026-03-03	3.1500	3.1500	2.5800	2.5800	+8.403%	5	177	-75.969%
2026-03-02	2.2800	2.3800	2.2800	2.3800	+17.822%	35	174	-73.950%
2026-02-27	2.1500	2.1500	2.0200	2.0200	-9.821%	6	139	-69.307%
2026-02-26	2.2500	2.2500	2.2400	2.2400	+3.226%	18	133	-72.321%
2026-02-25	2.2300	2.2300	2.0000	2.1700	-11.789%	102	133	-71.429%
2026-02-24	2.4600	2.4600	2.4600	2.4600	-12.143%	1	133	-74.797%
2026-02-23	2.7500	2.8000	2.7500	2.8000	+30.233%	6	133	-77.857%
2026-02-17	2.1700	2.3400	2.1500	2.1500	+7.500%	124	129	-71.163%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-15.966%	1	6	-69.000%
2026-02-09	2.2400	2.3800	2.2400	2.3800	-13.455%	4	5	-73.950%
2026-02-06	2.7500	2.7500	2.7500	2.7500	0.000%	1	0	-77.455%