Dark

SLV20261231P49
SLV Dec 31 2026 49.00 Put (SLV261231P00049000)
option OPRA

EOD

Sep 17, 2026

1.19-17.361%(-0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2100	1.2200	1.1900	1.1900	-17.361%	25	1,703	0.000%
2026-09-16	1.4400	1.4400	1.4400	1.4400	-11.111%	1	1,703	-17.361%
2026-09-15	1.7500	1.7600	1.6200	1.6200	-6.358%	17	1,703	-26.543%
2026-09-14	1.7900	1.8500	1.7300	1.7300	+8.805%	4	1,698	-31.214%
2026-09-11	1.5900	1.5900	1.5900	1.5900	-5.357%	1	1,699	-25.157%
2026-09-10	1.6300	1.6800	1.6200	1.6800	+29.231%	3	1,700	-29.167%
2026-09-09	1.3300	1.3300	1.3000	1.3000	-6.475%	4	1,698	-8.462%
2026-09-08	1.4000	1.4000	1.3900	1.3900	-9.150%	2	1,696	-14.388%
2026-09-04	1.5500	1.5500	1.5000	1.5300	+2.685%	4	1,695	-22.222%
2026-09-03	1.4700	1.4900	1.4100	1.4900	-11.310%	5	1,695	-20.134%
2026-09-02	1.6300	1.6800	1.6300	1.6800	-6.145%	141	1,692	-29.167%
2026-09-01	1.6800	1.7900	1.6400	1.7900	+19.333%	12	1,641	-33.520%
2026-08-31	1.4800	1.5000	1.4800	1.5000	-6.832%	2	1,639	-20.667%
2026-08-28	1.1900	1.6800	1.1900	1.6100	+22.901%	227	1,639	-26.087%
2026-08-27	1.4600	1.4600	1.3100	1.3100	-8.392%	5	1,625	-9.160%
2026-08-26	1.4700	1.4700	1.4300	1.4300	+3.623%	2	1,627	-16.783%
2026-08-25	1.4100	1.4100	1.3400	1.3800	-0.719%	161	1,629	-13.768%
2026-08-24	1.4000	1.4700	1.3700	1.3900	+2.963%	259	1,630	-14.388%
2026-08-21	1.3200	1.4100	1.3200	1.3500	-10.000%	38	1,642	-11.852%
2026-08-20	1.4700	1.5100	1.4400	1.5000	-12.791%	34	1,682	-20.667%
2026-08-19	1.7400	1.7400	1.7100	1.7200	-11.795%	103	1,697	-30.814%
2026-08-18	1.9300	1.9500	1.9300	1.9500	+18.182%	19	1,721	-38.974%
2026-08-17	1.7500	1.7500	1.6500	1.6500	-12.234%	72	1,721	-27.879%
2026-08-14	1.8400	1.8800	1.8400	1.8800	-2.591%	3	1,744	-36.702%
2026-08-13	2.0000	2.0000	1.9300	1.9300	-2.525%	2	1,746	-38.342%
2026-08-12	1.8900	1.9800	1.8900	1.9800	-2.463%	72	1,748	-39.899%
2026-08-11	1.9900	2.1100	1.9900	2.0300	+3.571%	73	1,799	-41.379%
2026-08-10	2.0400	2.0400	1.9600	1.9600	-14.783%	24	1,790	-39.286%
2026-08-07	2.2900	2.3000	2.2600	2.3000	-12.548%	22	1,791	-48.261%
2026-08-06	2.7100	2.7100	2.6300	2.6300	-0.379%	2	1,793	-54.753%
2026-08-05	2.5600	2.6400	2.5400	2.6400	-17.500%	22	1,794	-54.924%
2026-08-04	3.2500	3.2500	3.1500	3.2000	-11.111%	29	1,795	-62.813%
2026-08-03	3.9000	3.9000	3.6000	3.6000	-4.000%	20	1,793	-66.944%
2026-07-31	4.0000	4.0000	3.7500	3.7500	+4.749%	502	1,786	-68.267%
2026-07-30	3.5800	3.5800	3.5800	3.5800	-13.735%	1	2,287	-66.760%
2026-07-29	4.0600	4.1900	4.0500	4.1500	+3.750%	249	2,404	-71.325%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2,405	-70.250%
2026-07-27	3.7000	3.7000	3.6500	3.6500	-2.145%	2	2,404	-67.397%
2026-07-24	3.7300	3.7300	3.7300	3.7300	+8.116%	11	2,406	-68.097%
2026-07-22	3.3500	3.4900	3.2900	3.4500	-5.479%	13	2,406	-65.507%
2026-07-21	3.6500	3.6500	3.6500	3.6500	-22.505%	5	2,397	-67.397%
2026-07-17	5.1000	5.1000	4.7000	4.7100	-2.887%	503	2,393	-74.735%
2026-07-16	4.8200	4.9600	4.5500	4.8500	+17.718%	17	2,267	-75.464%
2026-07-15	4.0500	4.1200	4.0500	4.1200	+14.444%	2	2,266	-71.117%
2026-07-14	3.5600	3.6000	3.5600	3.6000	-12.621%	2	2,267	-66.944%
2026-07-13	3.8200	4.1200	3.8200	4.1200	+19.420%	7	2,268	-71.117%
2026-07-10	3.4500	3.4500	3.4500	3.4500	+0.877%	1	2,265	-65.507%
2026-07-09	3.4000	3.4500	3.4000	3.4200	-13.418%	11	2,266	-65.205%
2026-07-08	3.9500	4.4000	3.9500	3.9500	+12.857%	7	2,267	-69.873%
2026-07-07	3.3000	3.6000	3.3000	3.5000	+13.636%	6	2,268	-66.000%
2026-07-06	3.1500	3.1500	3.0800	3.0800	-12.000%	3	2,268	-61.364%
2026-07-02	3.3500	3.5000	3.3500	3.5000	-7.895%	3	2,267	-66.000%
2026-07-01	3.7000	3.8000	3.6500	3.8000	-11.422%	16	2,267	-68.684%
2026-06-29	4.2900	4.2900	4.2900	4.2900	-2.278%	1	2,253	-72.261%
2026-06-25	4.4300	4.4300	4.3900	4.3900	-10.408%	2	2,253	-72.893%
2026-06-24	4.0500	5.1500	3.8900	4.9000	+53.125%	18	2,252	-75.714%
2026-06-23	3.2000	3.2000	3.0500	3.2000	+24.514%	19	2,249	-62.813%
2026-06-18	2.3900	2.5700	2.3900	2.5700	+9.362%	5	2,239	-53.696%
2026-06-17	2.1700	2.3500	2.1700	2.3500	+27.027%	4	2,239	-49.362%
2026-06-16	1.8100	1.8500	1.8100	1.8500	-2.632%	2	2,239	-35.676%
2026-06-15	1.8700	1.9000	1.8700	1.9000	-29.104%	49	2,212	-37.368%
2026-06-11	3.0900	3.0900	2.6800	2.6800	-14.921%	3	2,212	-55.597%
2026-06-10	2.9200	3.2000	2.9200	3.1500	+21.622%	1,382	2,209	-62.222%
2026-06-09	2.6600	2.6600	2.5700	2.5900	+26.341%	3	937	-54.054%
2026-06-05	1.8800	2.0500	1.8800	2.0500	+39.456%	12	935	-41.951%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-0.676%	10	933	-19.048%
2026-06-02	1.4800	1.4800	1.4800	1.4800	-5.128%	8	923	-19.595%
2026-06-01	1.5600	1.5600	1.5600	1.5600	-13.812%	6	931	-23.718%
2026-05-27	1.8100	1.8100	1.8100	1.8100	+7.101%	1	925	-34.254%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-24.554%	1	924	-29.586%
2026-05-19	2.2400	2.2400	2.2400	2.2400	+31.765%	1	925	-46.875%
2026-05-13	1.7000	1.7000	1.7000	1.7000	0.000%	15	924	-30.000%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+5.590%	1	924	-30.000%
2026-05-11	1.6100	1.6100	1.6100	1.6100	-4.167%	5	924	-26.087%
2026-05-08	1.6800	1.6800	1.6800	1.6800	0.000%	8	921	-29.167%
2026-05-07	1.6600	1.6800	1.6600	1.6800	-19.617%	3	921	-29.167%
2026-05-05	2.0900	2.0900	2.0900	2.0900	+4.500%	10	918	-43.062%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+11.111%	1	908	-40.500%
2026-05-01	1.7800	1.8000	1.7800	1.8000	-21.739%	3	904	-33.889%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+5.023%	4	904	-48.261%
2026-04-27	2.1900	2.1900	2.1900	2.1900	+8.416%	42	900	-45.662%
2026-04-20	2.0200	2.0200	2.0200	2.0200	+3.061%	1	898	-41.089%
2026-04-17	2.0000	2.0000	1.9000	1.9600	-11.312%	12	898	-39.286%
2026-04-16	2.2100	2.2100	2.2100	2.2100	-3.913%	1	902	-46.154%
2026-04-15	2.2700	2.3000	2.2700	2.3000	-0.862%	4	902	-48.261%
2026-04-14	2.3300	2.3300	2.3200	2.3200	-13.433%	3	906	-48.707%
2026-04-13	2.9000	2.9000	2.6800	2.6800	-45.859%	3	909	-55.597%
2026-03-27	4.8500	4.9500	4.5500	4.9500	-1.394%	444	907	-75.960%
2026-03-26	5.0200	5.0200	5.0200	5.0200	+23.951%	100	480	-76.295%
2026-03-25	4.0000	4.0500	4.0000	4.0500	-15.625%	69	380	-70.617%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+3.226%	1	311	-75.208%
2026-03-23	4.3100	4.6500	4.3100	4.6500	+12.048%	11	310	-74.409%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+7.235%	20	314	-71.325%
2026-03-19	3.8300	3.8700	3.8300	3.8700	+26.885%	2	294	-69.251%
2026-03-18	3.0500	3.0500	3.0500	3.0500	+4.096%	1	294	-60.984%
2026-03-09	2.9300	2.9300	2.9300	2.9300	-16.046%	2	293	-59.386%
2026-03-04	3.4900	3.4900	3.4900	3.4900	+5.758%	2	295	-65.903%
2026-03-02	3.1500	3.3000	3.1500	3.3000	-16.244%	3	297	-63.939%
2026-02-24	3.9400	3.9400	3.9400	3.9400	-6.190%	1	296	-69.797%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+32.492%	1	297	-71.667%
2026-02-20	3.1700	3.1700	3.1700	3.1700	+3.257%	1	296	-62.461%
2026-02-19	3.0600	3.0800	3.0600	3.0700	+3.367%	104	295	-61.238%
2026-02-11	2.9700	2.9700	2.9700	2.9700	-34.868%	1	191	-59.933%
2026-02-05	4.5600	4.5600	4.5600	4.5600	+28.451%	1	191	-73.904%
2026-02-02	3.3500	3.5500	3.3000	3.5500	+16.776%	13	191	-66.479%
2026-01-30	2.6500	3.0400	2.6500	3.0400	+70.787%	11	194	-60.855%
2026-01-29	1.8100	1.8100	1.7800	1.7800	+10.559%	60	175	-33.146%
2026-01-28	1.6100	1.6100	1.6100	1.6100	+1.899%	1	120	-26.087%
2026-01-26	1.7000	1.8000	1.5800	1.5800	-1.250%	39	120	-24.684%
2026-01-23	1.6300	1.6300	1.6000	1.6000	-18.782%	39	122	-25.625%
2026-01-20	1.9800	1.9800	1.9700	1.9700	-21.825%	4	98	-39.594%
2026-01-16	2.5200	2.5200	2.5200	2.5200	+11.504%	1	99	-52.778%
2026-01-15	2.2600	2.2600	2.2600	2.2600	-0.441%	5	99	-47.345%
2026-01-12	2.2700	2.2700	2.2700	2.2700	-8.097%	90	94	-47.577%
2026-01-09	2.4700	2.4700	2.4700	2.4700	-28.406%	1	4	-51.822%
2026-01-02	3.4500	3.4500	3.4500	3.4500	0.000%	3	3	-65.507%