Dark

SLV20261231P46
SLV Dec 31 2026 46.00 Put (SLV261231P00046000)
option OPRA

EOD

Sep 17, 2026

0.7300-28.431%(-0.2900)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7900	0.8000	0.7300	0.7300	-28.431%	54	5,278	0.000%
2026-09-16	0.8900	1.0600	0.8800	1.0200	-3.774%	5	5,280	-28.431%
2026-09-15	1.0900	1.0900	1.0600	1.0600	-0.935%	3	5,281	-31.132%
2026-09-14	1.1500	1.1500	1.0600	1.0700	+12.632%	13	5,282	-31.776%
2026-09-11	0.9600	0.9800	0.9300	0.9500	-12.844%	34	5,277	-23.158%
2026-09-10	1.0200	1.0900	1.0000	1.0900	+32.927%	66	5,281	-33.028%
2026-09-09	0.8300	0.8300	0.7800	0.8200	-10.870%	14	5,234	-10.976%
2026-09-08	0.9000	0.9200	0.9000	0.9200	-3.158%	7	5,221	-20.652%
2026-09-04	0.9700	1.0000	0.9500	0.9500	+2.151%	27	5,206	-23.158%
2026-09-03	0.9200	0.9300	0.8800	0.9300	-9.709%	76	5,206	-21.505%
2026-09-02	1.0300	1.0800	1.0200	1.0300	-10.435%	50	5,196	-29.126%
2026-09-01	1.1100	1.1500	1.0500	1.1500	+26.374%	121	5,180	-36.522%
2026-08-31	0.9500	0.9600	0.8900	0.9100	-9.901%	56	5,118	-19.780%
2026-08-28	1.0000	1.0300	1.0000	1.0100	+18.824%	8	5,126	-27.723%
2026-08-27	0.9100	0.9100	0.8500	0.8500	-5.556%	6	5,133	-14.118%
2026-08-26	0.9300	0.9300	0.9000	0.9000	+2.273%	4	5,132	-18.889%
2026-08-25	0.9200	0.9400	0.8800	0.8800	-2.222%	6	5,138	-17.045%
2026-08-24	0.8900	0.9600	0.8900	0.9000	+4.651%	90	5,139	-18.889%
2026-08-21	0.9000	0.9200	0.8600	0.8600	-11.340%	6	5,144	-15.116%
2026-08-20	0.9900	0.9900	0.9300	0.9700	-14.159%	3	5,147	-24.742%
2026-08-19	1.1400	1.1400	1.1100	1.1300	-11.024%	7	5,147	-35.398%
2026-08-18	1.1900	1.2700	1.1900	1.2700	+14.414%	207	5,149	-42.520%
2026-08-17	1.0900	1.1100	1.0900	1.1100	-9.016%	3	5,150	-34.234%
2026-08-14	1.2000	1.2400	1.2000	1.2200	-3.937%	24	5,151	-40.164%
2026-08-13	1.3300	1.3300	1.2500	1.2700	-3.788%	209	5,156	-42.520%
2026-08-12	1.3300	1.3300	1.3200	1.3200	-3.650%	27	5,156	-44.697%
2026-08-11	1.3700	1.4300	1.3500	1.3700	+3.788%	61	5,159	-46.715%
2026-08-10	1.3500	1.3600	1.3200	1.3200	-10.811%	8	5,170	-44.697%
2026-08-07	1.5500	1.5500	1.4800	1.4800	-14.943%	3	5,174	-50.676%
2026-08-06	1.8200	1.8200	1.7400	1.7400	-2.247%	13	5,180	-58.046%
2026-08-05	1.8900	1.8900	1.7400	1.7800	-18.349%	45	5,213	-58.989%
2026-08-04	2.1700	2.1800	2.1600	2.1800	-13.834%	4	5,184	-66.514%
2026-08-03	2.8700	2.8700	2.5000	2.5300	-8.000%	73	5,187	-71.146%
2026-07-31	2.7500	2.7500	2.7500	2.7500	-7.718%	1	5,118	-73.455%
2026-07-29	2.9000	2.9800	2.9000	2.9800	+5.300%	3	5,119	-75.503%
2026-07-28	2.9200	2.9200	2.8300	2.8300	+9.266%	4	5,120	-74.205%
2026-07-27	2.5800	2.5900	2.5400	2.5900	-1.521%	7	5,121	-71.815%
2026-07-24	2.6300	2.6300	2.6300	2.6300	-11.149%	43	5,122	-72.243%
2026-07-23	2.9600	2.9600	2.9600	2.9600	+24.370%	4	5,123	-75.338%
2026-07-22	2.3300	2.3800	2.3300	2.3800	-8.462%	3	5,120	-69.328%
2026-07-21	2.8000	2.8000	2.6000	2.6000	-23.529%	7	5,121	-71.923%
2026-07-17	3.4900	3.4900	3.4000	3.4000	-2.299%	3	5,127	-78.529%
2026-07-16	3.3000	3.4800	3.3000	3.4800	+19.178%	9	5,128	-79.023%
2026-07-15	2.8900	2.9200	2.8900	2.9200	+10.189%	2	5,128	-75.000%
2026-07-14	2.5500	2.7000	2.5500	2.6500	-6.360%	2,071	5,129	-72.453%
2026-07-13	2.8500	2.9300	2.8300	2.8300	+15.984%	34	3,089	-74.205%
2026-07-10	2.4300	2.4600	2.4000	2.4400	-1.215%	647	3,120	-70.082%
2026-07-09	2.4100	2.4700	2.3400	2.4700	-17.667%	918	2,595	-70.445%
2026-07-08	2.8100	3.1300	2.8100	3.0000	+37.615%	10	1,802	-75.667%
2026-07-06	2.1800	2.2300	2.1800	2.1800	-12.800%	3	1,801	-66.514%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-11.032%	50	1,818	-70.800%
2026-07-01	2.6200	2.8100	2.5700	2.8100	-5.705%	11	1,818	-74.021%
2026-06-26	3.1800	3.1800	2.9100	2.9800	-16.760%	690	1,807	-75.503%
2026-06-24	2.9000	3.7500	2.8200	3.5800	+64.977%	32	1,142	-79.609%
2026-06-23	2.1700	2.1700	2.1700	2.1700	+27.647%	1	1,144	-66.359%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-4.494%	1	1,144	-57.059%
2026-06-18	1.7000	1.7800	1.7000	1.7800	+8.537%	3	1,145	-58.989%
2026-06-17	1.2400	1.6400	1.2400	1.6400	+24.242%	82	1,145	-55.488%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-42.105%	1	1,145	-44.697%
2026-06-10	1.9100	2.2800	1.9100	2.2800	+24.590%	7	1,145	-67.982%
2026-06-09	1.7800	1.9200	1.7800	1.8300	+19.608%	7	1,144	-60.109%
2026-06-08	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,141	-52.288%
2026-06-05	1.1500	1.5500	1.1500	1.5500	+47.619%	35	1,141	-52.903%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,129	-30.476%
2026-06-03	1.1100	1.1300	1.1100	1.1300	+1.802%	7	1,129	-35.398%
2026-06-01	1.2000	1.2000	1.1000	1.1100	-1.770%	14	1,128	-34.234%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-13.077%	1	1,117	-35.398%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+4.839%	10	1,117	-43.846%
2026-05-27	1.2400	1.2700	1.2400	1.2400	+7.826%	8	1,117	-41.129%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-11.538%	10	1,117	-36.522%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-1.515%	1	1,117	-43.846%
2026-05-21	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,117	-44.697%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-17.647%	5	1,117	-47.857%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+6.918%	16	1,118	-57.059%
2026-05-18	1.5900	1.5900	1.5900	1.5900	-9.659%	10	1,118	-54.088%
2026-05-15	1.7600	1.7600	1.7600	1.7600	+40.800%	3	1,118	-58.523%
2026-05-14	1.2700	1.2700	1.2500	1.2500	+4.167%	3	1,122	-41.600%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,122	-39.167%
2026-05-06	1.2800	1.2800	1.2800	1.2800	-19.497%	1	1,122	-42.969%
2026-05-04	1.4000	1.5900	1.4000	1.5900	+20.455%	8	1,123	-54.088%
2026-05-01	1.3200	1.3200	1.3200	1.3200	-19.512%	1	1,122	-44.697%
2026-04-29	1.6500	1.6500	1.6400	1.6400	-5.202%	47	1,122	-55.488%
2026-04-28	1.7100	1.7300	1.7100	1.7300	+13.816%	2	1,122	-57.803%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+0.662%	1	1,122	-51.974%
2026-04-22	1.5100	1.5100	1.5100	1.5100	-8.485%	1	1,122	-51.656%
2026-04-21	1.5600	1.6500	1.5600	1.6500	+10.000%	3	1,122	-55.758%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,122	-51.333%
2026-04-17	1.4800	1.4800	1.3900	1.4100	-12.963%	33	1,121	-48.227%
2026-04-16	1.5800	1.6200	1.5800	1.6200	-4.706%	2	1,121	-54.938%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-3.955%	1	1,121	-57.059%
2026-04-14	1.7700	1.8000	1.7700	1.7700	-17.674%	19	1,121	-58.757%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-4.867%	18	1,119	-66.047%
2026-04-10	2.0800	2.2600	2.0800	2.2600	-30.247%	51	1,130	-67.699%
2026-04-07	3.2400	3.2400	3.2400	3.2400	+10.204%	5	1,176	-77.469%
2026-04-06	2.9300	2.9400	2.9300	2.9400	+3.887%	30	1,176	-75.170%
2026-04-01	2.8300	2.8300	2.8300	2.8300	-25.526%	9	1,165	-74.205%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,162	-80.789%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+17.264%	1	1,162	-79.722%
2026-03-20	3.0700	3.0700	3.0700	3.0700	-13.031%	1	1,162	-76.221%
2026-03-19	3.5300	3.5300	3.5300	3.5300	+60.455%	10	1,161	-79.320%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,194	-66.818%
2026-03-10	2.1600	2.1800	2.1600	2.1800	-5.628%	4	1,195	-66.514%
2026-03-06	2.4300	2.4300	2.3100	2.3100	-20.619%	71	1,198	-68.398%
2026-03-03	3.1300	3.1300	2.8400	2.9100	+28.194%	93	1,198	-74.914%
2026-02-27	2.2700	2.2700	2.2700	2.2700	+2.252%	10	1,198	-67.841%
2026-02-25	2.2200	2.2200	2.2200	2.2200	-20.714%	1	1,193	-67.117%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-2.778%	3	1,193	-73.929%
2026-02-23	2.8800	2.8800	2.8800	2.8800	+9.506%	10	1,193	-74.653%
2026-02-20	2.2800	2.8100	2.2800	2.6300	+17.937%	307	1,193	-72.243%
2026-02-19	2.3400	2.3400	2.2300	2.2300	+1.826%	80	1,253	-67.265%
2026-02-18	2.1800	2.1900	2.1800	2.1900	-4.783%	11	1,333	-66.667%
2026-02-17	2.3600	2.3900	2.2800	2.3000	+3.604%	54	1,322	-68.261%
2026-02-13	2.2500	2.2500	2.1800	2.2200	-14.943%	20	1,396	-67.117%
2026-02-12	2.0900	2.6100	2.0900	2.6100	+22.535%	34	1,396	-72.031%
2026-02-11	2.1300	2.1300	2.1300	2.1300	-7.391%	5	1,426	-65.728%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-10.853%	5	1,421	-68.261%
2026-02-09	2.5800	2.5800	2.5800	2.5800	-15.410%	1	1,426	-71.705%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-7.012%	1	1,427	-76.066%
2026-02-05	3.1000	3.5000	3.0100	3.2800	+38.983%	107	1,428	-77.744%
2026-02-04	2.2400	2.3800	2.2000	2.3600	+11.321%	425	1,493	-69.068%
2026-02-03	1.8900	2.1200	1.8900	2.1200	-3.196%	21	1,080	-65.566%
2026-02-02	2.2600	2.6800	2.1500	2.1900	-3.524%	37	1,080	-66.667%
2026-01-30	1.6800	3.1000	1.6800	2.2700	+64.493%	422	1,092	-67.841%
2026-01-29	1.3500	1.5200	1.3500	1.3800	+3.759%	10	905	-47.101%
2026-01-28	1.2600	1.3500	1.2600	1.3300	+5.556%	432	901	-45.113%
2026-01-27	1.4500	1.4500	1.2400	1.2600	+3.279%	105	773	-42.063%
2026-01-26	1.1900	1.4100	1.1700	1.2200	+2.521%	159	746	-40.164%
2026-01-23	1.2200	1.2200	1.1900	1.1900	-5.556%	539	745	-38.655%
2026-01-22	1.2900	1.2900	1.2600	1.2600	-15.436%	2	301	-42.063%
2026-01-21	1.4900	1.5400	1.4900	1.4900	-3.871%	15	301	-51.007%
2026-01-20	1.5900	1.5900	1.4900	1.5500	-12.921%	106	302	-52.903%
2026-01-16	1.8000	1.9300	1.7700	1.7800	+11.250%	89	175	-58.989%
2026-01-15	1.6800	1.7900	1.6000	1.6000	-4.762%	40	175	-54.375%
2026-01-14	1.7300	1.7800	1.6800	1.6800	-1.754%	5	153	-56.548%
2026-01-13	1.7100	1.7100	1.7100	1.7100	+0.588%	2	150	-57.310%
2026-01-12	1.6900	1.7000	1.6900	1.7000	-7.104%	12	151	-57.059%
2026-01-09	1.8400	1.8400	1.8300	1.8300	-10.732%	12	159	-60.109%
2026-01-08	2.1600	2.1800	2.0500	2.0500	+8.466%	42	148	-64.390%
2026-01-07	2.1600	2.2000	1.8900	1.8900	-2.577%	45	111	-61.376%
2026-01-06	1.9700	1.9900	1.9400	1.9400	-7.619%	8	76	-62.371%
2026-01-05	2.0500	2.1000	2.0500	2.1000	-16.667%	33	43	-65.238%
2026-01-02	2.4900	2.5800	2.4900	2.5200	0.000%	46	43	-71.032%