Dark

SLV20261231P48
SLV Dec 31 2026 48.00 Put (SLV261231P00048000)
option OPRA

EOD

Sep 17, 2026

1.03-32.237%(-0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0400	1.0400	1.0300	1.0300	-32.237%	2	902	0.000%
2026-09-14	1.5900	1.5900	1.5200	1.5200	+16.031%	13	901	-32.237%
2026-09-11	1.3100	1.3100	1.3100	1.3100	-5.755%	10	903	-21.374%
2026-09-10	1.3900	1.3900	1.3900	1.3900	+25.225%	1	893	-25.899%
2026-09-09	1.1000	1.1100	1.1000	1.1100	-8.264%	2	892	-7.207%
2026-09-08	1.1800	1.2100	1.1800	1.2100	-9.023%	2	892	-14.876%
2026-09-04	1.3300	1.3300	1.3300	1.3300	+4.724%	2	891	-22.556%
2026-09-03	1.2700	1.2700	1.2200	1.2700	-12.414%	377	891	-18.898%
2026-09-02	1.4000	1.4800	1.4000	1.4500	-5.844%	64	589	-28.966%
2026-09-01	1.5000	1.5400	1.4300	1.5400	+21.260%	8	608	-33.117%
2026-08-31	1.2700	1.2700	1.2700	1.2700	-7.971%	100	606	-18.898%
2026-08-28	1.0600	1.4600	1.0400	1.3800	+21.053%	357	606	-25.362%
2026-08-27	1.2100	1.2100	1.1300	1.1400	-6.557%	31	597	-9.649%
2026-08-24	1.1900	1.2600	1.1900	1.2200	+5.172%	366	598	-15.574%
2026-08-21	1.2000	1.2000	1.1600	1.1600	-11.450%	4	582	-11.207%
2026-08-20	1.2800	1.3300	1.2600	1.3100	-12.667%	132	581	-21.374%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-11.243%	4	483	-31.333%
2026-08-18	1.6100	1.6900	1.6100	1.6900	+14.966%	16	482	-39.053%
2026-08-17	1.4700	1.4700	1.4600	1.4700	-19.231%	116	475	-29.932%
2026-08-11	1.8000	1.8700	1.7700	1.8200	-3.191%	273	433	-43.407%
2026-08-10	1.8800	1.8800	1.8800	1.8800	-19.658%	5	413	-45.213%
2026-08-05	2.3400	2.3400	2.3400	2.3400	-17.895%	3	413	-55.983%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-10.938%	7	413	-63.860%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	407	-67.813%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-20.375%	1	407	-69.706%
2026-07-16	4.1900	4.3400	4.1700	4.2700	+12.368%	19	407	-75.878%
2026-07-15	3.8000	3.8000	3.8000	3.8000	+21.795%	1	403	-72.895%
2026-07-14	3.1200	3.1200	3.1200	3.1200	-14.521%	3	403	-66.987%
2026-07-13	3.4900	3.7100	3.4900	3.6500	+19.672%	22	403	-71.781%
2026-07-09	3.0800	3.0800	3.0300	3.0500	-16.438%	7	403	-66.230%
2026-07-08	3.5300	3.9500	3.5300	3.6500	+17.742%	5	404	-71.781%
2026-07-07	2.9800	3.2000	2.9600	3.1000	+12.319%	6	405	-66.774%
2026-07-06	2.7600	2.7600	2.7600	2.7600	-11.538%	1	406	-62.681%
2026-07-02	3.1400	3.1400	3.1200	3.1200	-6.306%	40	415	-66.987%
2026-07-01	3.3300	3.3300	3.3300	3.3300	-3.478%	1	415	-69.069%
2026-06-30	3.4100	3.4700	3.4000	3.4500	-8.000%	11	415	-70.145%
2026-06-26	3.8000	3.8100	3.7200	3.7500	-5.063%	42	411	-72.533%
2026-06-25	3.9000	4.0300	3.9000	3.9500	-14.130%	65	371	-73.924%
2026-06-24	3.7000	4.6000	3.5600	4.6000	+65.468%	27	308	-77.609%
2026-06-23	2.8000	2.8200	2.7800	2.7800	+21.930%	5	294	-62.950%
2026-06-18	2.1100	2.2800	2.1100	2.2800	+10.145%	5	290	-54.825%
2026-06-17	1.6000	2.0700	1.6000	2.0700	-21.887%	2	290	-50.242%
2026-06-11	2.6500	2.6500	2.6500	2.6500	-6.690%	15	290	-61.132%
2026-06-10	2.4600	2.8400	2.4000	2.8400	+18.333%	59	290	-63.732%
2026-06-09	2.3800	2.4000	2.3000	2.4000	+24.352%	6	289	-57.083%
2026-06-08	1.9000	1.9300	1.9000	1.9300	+46.212%	50	285	-46.632%
2026-05-29	1.3200	1.3200	1.3200	1.3200	-15.924%	1	240	-21.970%
2026-05-27	1.5700	1.5700	1.5700	1.5700	+7.534%	1	239	-34.395%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-8.750%	2	240	-29.452%
2026-05-22	1.6500	1.6500	1.6000	1.6000	-9.091%	21	242	-35.625%
2026-05-21	1.7600	1.7600	1.7600	1.7600	-17.757%	1	251	-41.477%
2026-05-19	2.1400	2.1400	2.1400	2.1400	+8.629%	6	251	-51.869%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-6.190%	1	250	-47.716%
2026-05-15	2.1700	2.1700	2.1000	2.1000	+37.255%	21	250	-50.952%
2026-05-12	1.5500	1.5500	1.5300	1.5300	-0.649%	13	229	-32.680%
2026-05-11	1.5400	1.5400	1.5400	1.5400	-18.947%	3	229	-33.117%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-1.554%	6	229	-45.789%
2026-05-04	1.9300	1.9300	1.9300	1.9300	-0.515%	2	229	-46.632%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-10.599%	1	229	-46.907%
2026-04-28	2.1700	2.1700	2.1700	2.1700	+9.596%	1	229	-52.535%
2026-04-27	1.9500	1.9800	1.9500	1.9800	+0.508%	2	229	-47.980%
2026-04-24	1.9700	1.9700	1.9700	1.9700	-7.075%	1	228	-47.716%
2026-04-23	2.1100	2.1200	2.1100	2.1200	+12.169%	55	228	-51.415%
2026-04-22	1.8300	1.8900	1.8100	1.8900	+8.621%	145	183	-45.503%
2026-04-17	1.7400	1.7400	1.7400	1.7400	-13.433%	4	208	-40.805%
2026-04-16	2.0100	2.0100	2.0100	2.0100	-24.436%	2	204	-48.756%
2026-04-13	2.6900	2.6900	2.6600	2.6600	+1.141%	2	202	-61.278%
2026-04-10	2.6300	2.6300	2.6300	2.6300	+0.382%	5	202	-60.837%
2026-04-09	2.8200	2.8200	2.6200	2.6200	-24.928%	14	197	-60.687%
2026-04-07	3.4900	3.4900	3.4900	3.4900	-0.286%	5	187	-70.487%
2026-04-06	3.5500	3.5500	3.5000	3.5000	-4.110%	40	182	-70.571%
2026-04-02	3.9200	3.9200	3.5700	3.6500	+11.280%	68	99	-71.781%
2026-04-01	3.3200	3.3200	3.2500	3.2800	-31.950%	12	99	-68.598%
2026-03-26	4.3000	4.8200	4.3000	4.8200	+34.637%	6	105	-78.631%
2026-03-25	3.6300	3.6300	3.5800	3.5800	-13.107%	70	99	-71.229%
2026-03-20	4.0000	4.1200	4.0000	4.1200	+12.877%	2	60	-75.000%
2026-03-19	4.1000	4.1700	3.6500	3.6500	+32.727%	8	58	-71.781%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-6.463%	2	55	-62.545%
2026-03-13	3.0000	3.0000	2.9400	2.9400	-4.235%	2	57	-64.966%
2026-03-05	3.0700	3.0700	3.0700	3.0700	-11.014%	1	57	-66.450%
2026-03-03	3.4500	3.4500	3.4500	3.4500	+13.861%	2	57	-70.145%
2026-03-02	3.0300	3.0300	3.0300	3.0300	+14.773%	5	55	-66.007%
2026-02-27	2.6400	2.6400	2.6400	2.6400	-26.050%	5	60	-60.985%
2026-02-24	3.5500	3.5700	3.5500	3.5700	+27.957%	6	55	-71.148%
2026-02-19	2.7900	2.7900	2.7900	2.7900	-9.416%	1	53	-63.082%
2026-02-12	3.0800	3.0800	3.0800	3.0800	+26.749%	1	53	-66.558%
2026-02-03	2.4300	2.4300	2.4300	2.4300	-15.331%	1	53	-57.613%
2026-02-02	2.8700	2.8700	2.8700	2.8700	+3.986%	3	53	-64.111%
2026-01-30	2.2400	2.7600	2.2400	2.7600	+79.221%	44	53	-62.681%
2026-01-28	1.5200	1.5400	1.4900	1.5400	-1.282%	15	75	-33.117%
2026-01-22	1.5600	1.5600	1.5600	1.5600	-12.849%	1	72	-33.974%
2026-01-21	1.7800	1.7900	1.7800	1.7900	-5.789%	4	72	-42.458%
2026-01-20	1.8100	1.9000	1.7900	1.9000	-9.524%	63	72	-45.789%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+0.478%	1	40	-50.952%
2026-01-14	2.0900	2.0900	2.0900	2.0900	+2.956%	10	39	-50.718%
2026-01-13	2.0300	2.0300	2.0300	2.0300	+2.010%	10	29	-49.261%
2026-01-12	2.0500	2.0500	1.9900	1.9900	-11.556%	11	31	-48.241%
2026-01-09	2.3400	2.3400	2.1400	2.2500	-3.846%	40	32	-54.222%
2026-01-07	2.3400	2.3400	2.3400	2.3400	-6.773%	1	4	-55.983%
2026-01-06	2.5100	2.5100	2.5100	2.5100	-5.283%	1	3	-58.964%
2026-01-05	2.6100	2.6500	2.6100	2.6500	0.000%	4	3	-61.132%