Dark

SLV20261231P47
SLV Dec 31 2026 47.00 Put (SLV261231P00047000)
option OPRA

EOD

Sep 17, 2026

0.8500-19.811%(-0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8900	0.8900	0.8500	0.8500	-19.811%	5	1,234	0.000%
2026-09-16	1.0600	1.0600	1.0600	1.0600	-10.924%	1	1,232	-19.811%
2026-09-15	1.1900	1.1900	1.1900	1.1900	-9.160%	4	1,232	-28.571%
2026-09-14	1.3100	1.3100	1.3100	1.3100	+14.912%	2	1,228	-35.115%
2026-09-11	1.1300	1.1400	1.1300	1.1400	-9.524%	2	1,227	-25.439%
2026-09-10	1.2000	1.2600	1.1800	1.2600	+31.250%	25	1,228	-32.540%
2026-09-09	0.9100	0.9600	0.9100	0.9600	-7.692%	23	1,223	-11.458%
2026-09-08	1.0600	1.0600	1.0300	1.0400	-8.772%	3	1,206	-18.269%
2026-09-04	1.1400	1.1400	1.1400	1.1400	+2.703%	2	1,202	-25.439%
2026-09-03	1.0700	1.1100	1.0400	1.1100	-9.756%	3	1,202	-23.423%
2026-09-02	1.2100	1.3000	1.2100	1.2300	-10.870%	365	1,201	-30.894%
2026-09-01	1.2600	1.3800	1.2100	1.3800	+26.606%	58	1,202	-38.406%
2026-08-31	1.0700	1.1200	1.0700	1.0900	-9.917%	25	1,189	-22.018%
2026-08-28	0.9200	1.2600	0.8800	1.2100	+21.000%	218	1,185	-29.752%
2026-08-27	0.9800	1.0100	0.9800	1.0000	-5.660%	30	1,063	-15.000%
2026-08-26	1.0300	1.0800	1.0300	1.0600	0.000%	7	1,064	-19.811%
2026-08-25	1.0900	1.0900	1.0600	1.0600	-2.752%	4	1,070	-19.811%
2026-08-24	1.0400	1.1100	1.0400	1.0900	+7.921%	67	1,066	-22.018%
2026-08-21	1.0700	1.0700	0.9900	1.0100	-9.009%	9	1,063	-15.842%
2026-08-20	1.0600	1.1200	1.0600	1.1100	-14.615%	8	1,055	-23.423%
2026-08-19	1.3000	1.3000	1.3000	1.3000	-10.959%	2	1,049	-34.615%
2026-08-18	1.3600	1.4600	1.3600	1.4600	+14.063%	75	1,050	-41.781%
2026-08-17	1.2800	1.2800	1.2800	1.2800	-10.490%	1	976	-33.594%
2026-08-14	1.4000	1.4300	1.4000	1.4300	-4.667%	3	975	-40.559%
2026-08-13	1.5300	1.5300	1.5000	1.5000	-4.459%	6	975	-43.333%
2026-08-11	1.5700	1.6100	1.5600	1.5700	+2.614%	206	970	-45.860%
2026-08-10	1.6400	1.6400	1.5300	1.5300	-11.047%	6	952	-44.444%
2026-08-07	1.6700	1.7200	1.6700	1.7200	-18.483%	5	952	-50.581%
2026-08-06	2.0200	2.1100	2.0200	2.1100	+5.500%	3	948	-59.716%
2026-08-05	2.0800	2.0800	2.0000	2.0000	-20.635%	19	971	-57.500%
2026-08-04	2.5200	2.5200	2.5200	2.5200	-11.268%	1	932	-66.270%
2026-08-03	3.0500	3.0500	2.8400	2.8400	-12.346%	9	931	-70.070%
2026-07-28	3.2900	3.2900	3.2000	3.2400	+6.579%	3	929	-73.765%
2026-07-24	3.0400	3.0400	3.0400	3.0400	+15.589%	30	926	-72.039%
2026-07-22	2.6400	2.6400	2.6300	2.6300	-31.152%	30	936	-67.681%
2026-07-17	3.8200	3.8200	3.8200	3.8200	+0.526%	5	916	-77.749%
2026-07-16	3.8700	3.8700	3.7200	3.8000	+15.152%	5	916	-77.632%
2026-07-15	3.2000	3.3000	3.2000	3.3000	+10.368%	11	912	-74.242%
2026-07-14	2.7800	2.9900	2.7800	2.9900	-8.841%	508	908	-71.572%
2026-07-13	3.0200	3.2800	3.0200	3.2800	+19.273%	4	412	-74.085%
2026-07-09	2.6900	2.7500	2.6700	2.7500	-21.652%	9	408	-69.091%
2026-07-08	3.1700	3.5100	3.1700	3.5100	+31.955%	7	408	-75.783%
2026-07-07	2.6400	2.6600	2.6400	2.6600	-12.787%	2	401	-68.045%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-10.294%	1	401	-72.131%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-1.734%	2	401	-75.000%
2026-06-25	3.7300	3.7300	3.4500	3.4600	-16.223%	6	401	-75.434%
2026-06-24	3.2400	4.1600	3.2400	4.1300	+68.571%	4	398	-79.419%
2026-06-23	2.4800	2.4800	2.4500	2.4500	+20.098%	5	397	-65.306%
2026-06-18	1.8900	2.0400	1.8900	2.0400	+10.270%	8	391	-58.333%
2026-06-17	1.4500	1.8500	1.4500	1.8500	+25.000%	2	391	-54.054%
2026-06-15	1.4800	1.4800	1.4800	1.4800	-21.693%	4	391	-42.568%
2026-06-12	1.8900	1.8900	1.8900	1.8900	-20.253%	2	391	-55.026%
2026-06-11	2.3800	2.3800	2.3700	2.3700	-5.952%	12	391	-64.135%
2026-06-10	2.2000	2.5200	2.2000	2.5200	+22.927%	6	379	-66.270%
2026-06-09	2.1900	2.1900	2.0500	2.0500	+19.186%	2	376	-58.537%
2026-06-05	1.7100	1.7400	1.7100	1.7200	+35.433%	4	375	-50.581%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-10.563%	1	376	-33.071%
2026-05-27	1.4200	1.4200	1.4200	1.4200	-19.318%	1	376	-40.141%
2026-05-18	1.7500	1.7600	1.7500	1.7600	-4.865%	14	377	-51.705%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+29.371%	1	377	-54.054%
2026-05-14	1.4300	1.4300	1.4300	1.4300	+5.926%	3	370	-40.559%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+4.651%	1	369	-37.037%
2026-05-07	1.2900	1.2900	1.2900	1.2900	-14.000%	1	368	-34.109%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-14.773%	3	364	-43.333%
2026-04-30	1.7200	1.7600	1.7200	1.7600	-5.376%	2	364	-51.705%
2026-04-24	1.8600	1.8600	1.8600	1.8600	+1.087%	1	362	-54.301%
2026-04-15	1.8400	1.8400	1.8400	1.8400	-47.727%	1	363	-53.804%
2026-03-31	3.5200	3.5200	3.5200	3.5200	-12.871%	1	362	-75.852%
2026-03-26	4.0400	4.0400	4.0400	4.0400	+22.796%	2	361	-78.960%
2026-03-25	3.2900	3.2900	3.2900	3.2900	-14.545%	2	361	-74.164%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+32.759%	1	359	-77.922%
2026-03-13	2.9000	2.9000	2.9000	2.9000	+11.111%	1	358	-70.690%
2026-02-27	2.6100	2.6100	2.6100	2.6100	-3.690%	4	357	-67.433%
2026-02-26	2.7100	2.7100	2.7100	2.7100	-6.552%	4	357	-68.635%
2026-02-20	2.8700	2.9000	2.8700	2.9000	+15.079%	2	353	-70.690%
2026-02-19	2.5200	2.5200	2.5200	2.5200	-7.011%	144	352	-66.270%
2026-02-17	2.5800	2.8200	2.5800	2.7100	+20.982%	8	221	-68.635%
2026-02-13	2.2400	2.2400	2.2400	2.2400	-20.285%	1	224	-62.054%
2026-02-09	2.8100	2.8100	2.8100	2.8100	-17.353%	2	224	-69.751%
2026-02-06	3.4000	3.4000	3.4000	3.4000	0.000%	4	224	-75.000%
2026-02-05	3.4000	3.4000	3.4000	3.4000	+37.097%	1	224	-75.000%
2026-02-04	2.4300	2.4800	2.4300	2.4800	-0.800%	2	223	-65.726%
2026-02-03	2.1700	2.5000	2.1700	2.5000	-8.088%	5	221	-66.000%
2026-02-02	2.8400	2.8400	2.7200	2.7200	+5.837%	11	219	-68.750%
2026-01-30	2.0100	3.1000	2.0100	2.5700	+61.635%	89	216	-66.926%
2026-01-29	1.4400	1.5900	1.4400	1.5900	+13.571%	7	156	-46.541%
2026-01-28	1.3700	1.4000	1.3700	1.4000	-2.778%	10	150	-39.286%
2026-01-27	1.4200	1.4400	1.4200	1.4400	+7.463%	5	148	-40.972%
2026-01-26	1.2600	1.4100	1.2600	1.3400	-17.791%	135	153	-36.567%
2026-01-21	1.6300	1.6300	1.6300	1.6300	-3.550%	4	98	-47.853%
2026-01-20	1.7000	1.7000	1.6500	1.6900	-19.524%	102	96	-49.704%
2026-01-16	1.9500	2.1000	1.9500	2.1000	+8.808%	7	68	-59.524%
2026-01-15	1.9300	1.9300	1.9300	1.9300	+3.209%	1	68	-55.959%
2026-01-14	1.8700	1.8700	1.8700	1.8700	-0.532%	1	68	-54.545%
2026-01-12	1.8500	1.8800	1.8500	1.8800	-7.389%	11	68	-54.787%
2026-01-09	2.0400	2.0400	2.0300	2.0300	-4.695%	9	68	-58.128%
2026-01-07	2.4600	2.4600	2.1300	2.1300	-1.843%	7	68	-60.094%
2026-01-06	2.1400	2.2000	2.1400	2.1700	-9.205%	54	68	-60.829%
2026-01-05	2.3900	2.3900	2.3900	2.3900	-16.725%	1	17	-64.435%
2026-01-02	2.7600	2.8700	2.7600	2.8700	0.000%	18	17	-70.383%