Dark

SLV20261231P50
SLV Dec 31 2026 50.00 Put (SLV261231P00050000)
option OPRA

EOD

Sep 17, 2026

1.41-23.784%(-0.44)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5100	1.5100	1.4100	1.4100	-23.784%	15	8,137	0.000%
2026-09-16	1.7500	1.9500	1.7200	1.8500	-2.116%	235	8,133	-23.784%
2026-09-15	1.9400	2.0400	1.8800	1.8900	-5.500%	29	8,143	-25.397%
2026-09-14	2.1200	2.1500	1.9600	2.0000	+9.290%	119	8,144	-29.500%
2026-09-11	1.8300	1.8300	1.8300	1.8300	-8.955%	1	8,048	-22.951%
2026-09-10	1.9000	2.0100	1.8700	2.0100	+31.373%	126	8,049	-29.851%
2026-09-09	1.5400	1.5900	1.4500	1.5300	-7.273%	107	7,925	-7.843%
2026-09-08	1.6900	1.6900	1.6300	1.6500	-2.367%	9	8,018	-14.545%
2026-09-04	1.8800	1.8800	1.6900	1.6900	-1.744%	44	8,012	-16.568%
2026-09-03	1.6800	1.7200	1.6300	1.7200	-9.474%	39	8,012	-18.023%
2026-09-02	1.8700	1.9300	1.8700	1.9000	-10.798%	15	8,001	-25.789%
2026-09-01	2.0100	2.1300	1.9400	2.1300	+26.786%	28	7,996	-33.803%
2026-08-31	1.7200	1.7600	1.6800	1.6800	-8.696%	123	7,987	-16.071%
2026-08-28	1.4000	1.8800	1.3800	1.8400	+18.710%	112	7,976	-23.370%
2026-08-27	1.6500	1.6500	1.5000	1.5500	-4.321%	247	7,937	-9.032%
2026-08-26	1.6000	1.6800	1.6000	1.6200	+1.887%	15	7,936	-12.963%
2026-08-25	1.7000	1.7000	1.5300	1.5900	-0.625%	296	7,930	-11.321%
2026-08-24	1.5000	1.6600	1.5000	1.6000	+2.564%	393	7,877	-11.875%
2026-08-21	1.5700	1.6300	1.5200	1.5600	-9.302%	70	7,832	-9.615%
2026-08-20	1.7500	1.7500	1.5900	1.7200	-9.474%	170	7,839	-18.023%
2026-08-19	2.0200	2.0200	1.9000	1.9000	-14.798%	76	7,761	-25.789%
2026-08-18	2.1000	2.2300	2.1000	2.2300	+14.359%	13	7,758	-36.771%
2026-08-17	2.0000	2.0000	1.8800	1.9500	-8.451%	47	7,757	-27.692%
2026-08-14	2.0900	2.1300	2.0800	2.1300	-4.911%	4	7,753	-33.803%
2026-08-13	2.2500	2.2800	2.2000	2.2400	0.000%	8	7,750	-37.054%
2026-08-12	2.2200	2.2500	2.1300	2.2400	-5.085%	49	7,748	-37.054%
2026-08-11	2.2700	2.3900	2.2700	2.3600	+5.830%	49	7,745	-40.254%
2026-08-10	2.4900	2.4900	2.2300	2.2300	-12.549%	716	7,718	-36.771%
2026-08-07	2.5000	2.6000	2.5000	2.5500	-13.851%	692	7,657	-44.706%
2026-08-06	3.0400	3.1000	2.9500	2.9600	0.000%	31	7,055	-52.365%
2026-08-05	3.0000	3.0400	2.9000	2.9600	-16.620%	98	7,055	-52.365%
2026-08-04	3.6000	3.6000	3.5500	3.5500	-12.346%	7	7,058	-60.282%
2026-08-03	4.3500	4.3500	4.0200	4.0500	-3.571%	29	7,062	-65.185%
2026-07-31	4.5000	4.5000	4.2000	4.2000	+9.661%	426	7,049	-66.429%
2026-07-30	4.1500	4.1500	3.8300	3.8300	-11.137%	9	7,469	-63.185%
2026-07-29	4.5600	4.6700	4.3100	4.3100	-5.066%	154	7,464	-67.285%
2026-07-28	4.5800	4.5800	4.5400	4.5400	+10.462%	4	7,468	-68.943%
2026-07-27	4.1000	4.1300	4.1000	4.1100	-1.202%	12	7,468	-65.693%
2026-07-24	4.3300	4.3300	4.1600	4.1600	-8.772%	4	7,474	-66.106%
2026-07-23	4.5000	4.6000	4.5000	4.5600	+18.442%	9	7,478	-69.079%
2026-07-22	3.8500	3.8500	3.6900	3.8500	-6.780%	21	7,486	-63.377%
2026-07-21	4.2500	4.3300	4.0500	4.1300	-15.886%	68	7,496	-65.860%
2026-07-20	4.8900	4.9300	4.7900	4.9100	-5.577%	10	7,495	-71.283%
2026-07-17	5.6000	5.6100	5.2000	5.2000	-5.282%	410	7,492	-72.885%
2026-07-16	5.3000	5.4900	5.0000	5.4900	+24.773%	88	7,381	-74.317%
2026-07-15	4.2800	4.5500	4.2800	4.4000	+4.762%	122	7,355	-67.955%
2026-07-14	3.9700	4.2500	3.9700	4.2000	-6.667%	6	7,296	-66.429%
2026-07-13	4.2800	4.6000	4.2800	4.5000	+16.883%	39	7,293	-68.667%
2026-07-10	3.8000	3.8500	3.8000	3.8500	-2.036%	2	7,296	-63.377%
2026-07-09	4.0400	4.0400	3.8000	3.9300	-11.685%	53	7,297	-64.122%
2026-07-08	4.4000	4.9000	4.3500	4.4500	+15.584%	46	7,313	-68.315%
2026-07-07	3.6500	4.1000	3.6500	3.8500	+11.594%	15	7,322	-63.377%
2026-07-06	3.5500	3.5500	3.4500	3.4500	-9.211%	17	7,319	-59.130%
2026-07-02	3.6700	3.9500	3.6700	3.8000	-9.524%	12	7,310	-62.895%
2026-07-01	4.1000	4.2000	4.0500	4.2000	-1.639%	16	7,310	-66.429%
2026-06-30	4.4500	4.4600	4.2700	4.2700	-10.105%	20	7,308	-66.979%
2026-06-29	4.6700	4.9100	4.6700	4.7500	+4.167%	23	7,301	-70.316%
2026-06-26	4.5400	4.5600	4.5000	4.5600	-5.979%	4	7,289	-69.079%
2026-06-25	5.3500	5.3500	4.7000	4.8500	-8.491%	3,006	7,290	-70.928%
2026-06-24	4.4000	5.6000	4.3300	5.3000	+51.429%	310	4,596	-73.396%
2026-06-23	3.5000	3.6000	3.4500	3.5000	+27.273%	265	4,626	-59.714%
2026-06-22	2.6200	2.7500	2.6100	2.7500	-4.514%	4	4,664	-48.727%
2026-06-18	2.6500	2.9000	2.6500	2.8800	+10.769%	39	4,638	-51.042%
2026-06-17	2.4000	2.6000	2.4000	2.6000	+24.402%	14	4,638	-45.769%
2026-06-16	2.0700	2.0900	2.0700	2.0900	+1.951%	43	4,638	-32.536%
2026-06-15	2.0900	2.1200	2.0500	2.0500	-22.932%	86	4,584	-31.220%
2026-06-12	2.8600	3.0000	2.6200	2.6600	-10.438%	49	4,584	-46.992%
2026-06-11	3.6000	3.6000	2.9600	2.9700	-15.143%	1,238	4,584	-52.525%
2026-06-10	3.2500	3.5500	3.0000	3.5000	+16.279%	195	3,488	-59.714%
2026-06-09	2.4100	3.1800	2.4100	3.0100	+24.896%	178	3,314	-53.156%
2026-06-08	2.3300	2.4300	2.3300	2.4100	-2.823%	63	3,365	-41.494%
2026-06-05	2.1500	2.5000	2.1500	2.4800	+36.264%	39	3,358	-43.145%
2026-06-03	1.8200	1.8200	1.8200	1.8200	+8.333%	2	3,344	-22.527%
2026-06-02	1.6600	1.6800	1.6500	1.6800	-4.545%	17	3,343	-16.071%
2026-06-01	1.7500	1.9000	1.7500	1.7600	+1.734%	24	3,339	-19.886%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-1.705%	20	3,322	-18.497%
2026-05-28	1.9100	1.9100	1.7600	1.7600	-8.808%	25	3,302	-19.886%
2026-05-27	1.9700	1.9700	1.9200	1.9300	+4.324%	27	3,302	-26.943%
2026-05-26	1.6900	1.8800	1.6900	1.8500	-7.500%	18	3,292	-23.784%
2026-05-22	2.0500	2.1000	2.0000	2.0000	-1.478%	37	3,293	-29.500%
2026-05-21	2.2000	2.2500	2.0300	2.0300	-6.881%	172	3,270	-30.542%
2026-05-20	2.3200	2.3200	2.1800	2.1800	-16.154%	28	3,270	-35.321%
2026-05-19	2.7300	2.7300	2.5900	2.6000	+10.638%	8	3,245	-45.769%
2026-05-18	2.2800	2.3500	2.2800	2.3500	-2.893%	7	3,245	-40.000%
2026-05-15	2.3900	2.7000	2.3900	2.4200	+24.742%	92	3,245	-41.736%
2026-05-14	1.8600	1.9400	1.8600	1.9400	+5.435%	6	3,218	-27.320%
2026-05-13	1.8200	1.8500	1.8000	1.8400	+1.099%	15	3,219	-23.370%
2026-05-12	1.8500	1.8500	1.8200	1.8200	-1.087%	12	3,219	-22.527%
2026-05-11	1.7600	1.8400	1.7500	1.8400	-1.604%	20	3,219	-23.370%
2026-05-08	1.8700	1.8700	1.8700	1.8700	-3.608%	1	3,200	-24.599%
2026-05-07	1.8100	1.9400	1.8100	1.9400	-0.513%	30	3,199	-27.320%
2026-05-06	2.0100	2.0100	1.9400	1.9500	-12.162%	38	3,203	-27.692%
2026-05-04	2.2200	2.2200	2.2200	2.2200	+9.360%	2	3,203	-36.486%
2026-05-01	2.0800	2.0900	2.0000	2.0300	-14.346%	66	3,201	-30.542%
2026-04-30	2.3900	2.4100	2.3600	2.3700	-10.902%	23	3,201	-40.506%
2026-04-29	2.5200	2.6600	2.5200	2.6600	+4.724%	10	3,202	-46.992%
2026-04-28	2.6300	2.6300	2.5400	2.5400	+1.600%	21	3,204	-44.488%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+4.603%	1	3,204	-43.600%
2026-04-24	2.4200	2.4200	2.3900	2.3900	-6.275%	6	3,204	-41.004%
2026-04-23	2.4700	2.6500	2.4700	2.5500	+9.914%	74	3,202	-44.706%
2026-04-22	2.3000	2.3200	2.2200	2.3200	-6.073%	31	3,160	-39.224%
2026-04-21	2.2500	2.4700	2.2500	2.4700	+14.884%	15	3,135	-42.915%
2026-04-20	2.2400	2.2400	2.1500	2.1500	-0.922%	9	3,135	-34.419%
2026-04-17	2.2500	2.2500	2.0600	2.1700	-11.789%	29	3,131	-35.023%
2026-04-16	2.4200	2.4600	2.4200	2.4600	-1.205%	2	3,127	-42.683%
2026-04-15	2.5000	2.5000	2.4800	2.4900	-1.581%	10	3,127	-43.373%
2026-04-14	2.6000	2.6000	2.5200	2.5300	-15.101%	54	3,123	-44.269%
2026-04-13	3.0000	3.0000	2.9800	2.9800	0.000%	2	3,129	-52.685%
2026-04-10	3.1000	3.1000	2.9800	2.9800	-6.875%	18	3,127	-52.685%
2026-04-09	3.3700	3.4000	3.2000	3.2000	-12.329%	23	3,128	-55.938%
2026-04-08	3.4500	3.7000	3.3500	3.6500	-15.116%	67	3,114	-61.370%
2026-04-07	4.3000	4.3000	4.3000	4.3000	+4.878%	9	3,096	-67.209%
2026-04-06	4.2000	4.2000	4.1000	4.1000	-4.429%	4	3,087	-65.610%
2026-04-02	4.7500	4.7500	4.2500	4.2900	+10.000%	28	3,059	-67.133%
2026-04-01	4.0500	4.1000	3.7500	3.9000	-4.645%	29	3,059	-63.846%
2026-03-31	4.6000	4.6000	4.0900	4.0900	-19.804%	54	3,071	-65.526%
2026-03-30	5.1000	5.1500	4.9700	5.1000	-1.923%	68	3,104	-72.353%
2026-03-27	5.3000	5.3500	5.0500	5.2000	-7.143%	58	3,113	-72.885%
2026-03-26	5.0900	5.6000	4.9400	5.6000	+30.841%	283	3,093	-74.821%
2026-03-25	4.1000	4.3200	4.1000	4.2800	-11.753%	56	3,062	-67.056%
2026-03-24	5.1300	5.1300	4.8400	4.8500	-3.386%	381	3,052	-70.928%
2026-03-23	4.9500	5.1500	4.6100	5.0200	+3.505%	176	2,887	-71.912%
2026-03-20	4.4500	4.9500	4.3700	4.8500	+21.250%	44	2,919	-70.928%
2026-03-19	4.9500	5.0000	4.0000	4.0000	+18.694%	103	2,916	-64.750%
2026-03-18	3.4000	3.4000	3.3100	3.3700	+6.984%	3	2,891	-58.160%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,890	-55.238%
2026-03-16	3.2500	3.2500	3.1900	3.2200	-8.262%	11	2,889	-56.211%
2026-03-13	3.4500	3.5800	3.4500	3.5100	+7.012%	155	2,887	-59.829%
2026-03-12	3.2500	3.2800	3.2500	3.2800	+4.127%	7	2,909	-57.012%
2026-03-11	3.2500	3.2500	3.1500	3.1500	+4.651%	4	2,908	-55.238%
2026-03-10	2.9700	3.0100	2.9700	3.0100	-2.903%	7	2,908	-53.156%
2026-03-09	3.3500	3.3500	3.1000	3.1000	-6.907%	3	2,911	-54.516%
2026-03-06	3.4500	3.4500	3.3300	3.3300	-8.767%	11	2,911	-57.658%
2026-03-05	3.7500	3.8000	3.6500	3.6500	-1.617%	16	2,911	-61.370%
2026-03-04	3.7000	3.7100	3.6500	3.7100	-7.250%	6	2,916	-61.995%
2026-03-03	4.2000	4.7500	4.0000	4.0000	+25.000%	81	2,918	-64.750%
2026-03-02	3.0800	3.5400	3.0800	3.2000	+1.911%	74	2,916	-55.938%
2026-02-27	3.4000	3.4000	3.1400	3.1400	-4.268%	100	2,861	-55.096%
2026-02-26	3.5700	3.5700	3.2700	3.2800	-5.747%	15	2,880	-57.012%
2026-02-25	3.4000	3.4800	3.1700	3.4800	-15.328%	105	2,975	-59.483%
2026-02-24	4.3500	4.3500	4.1100	4.1100	-12.739%	6	2,975	-65.693%
2026-02-23	3.7000	4.7100	3.7000	4.7100	+27.297%	150	2,980	-70.064%
2026-02-20	3.4100	3.9600	3.4100	3.7000	+7.246%	135	2,975	-61.892%
2026-02-19	3.3200	3.4900	3.2500	3.4500	+4.545%	665	2,954	-59.130%
2026-02-18	3.1000	3.3700	3.0000	3.3000	-5.983%	15	2,423	-57.273%
2026-02-17	3.6800	3.7300	3.4800	3.5100	+13.592%	194	2,418	-59.829%
2026-02-13	2.8900	3.0900	2.8900	3.0900	-15.342%	24	2,230	-54.369%
2026-02-12	3.0300	3.8000	3.0000	3.6500	+21.262%	31	2,230	-61.370%
2026-02-11	3.2000	3.3500	3.0100	3.0100	-10.682%	52	2,224	-53.156%
2026-02-10	3.4700	3.6000	3.3700	3.3700	-6.389%	25	2,217	-58.160%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-15.294%	1	2,233	-60.833%
2026-02-06	4.5200	4.5200	4.2400	4.2500	-9.574%	1,031	2,232	-66.824%
2026-02-05	4.3000	4.8000	4.0500	4.7000	+59.322%	96	1,238	-70.000%
2026-02-04	3.1100	3.2300	2.9500	2.9500	-11.940%	65	1,243	-52.203%
2026-02-03	2.9400	3.6000	2.7400	3.3500	+3.077%	94	1,202	-57.910%
2026-02-02	3.7000	3.9500	3.1500	3.2500	+4.839%	425	1,149	-56.615%
2026-01-30	2.5800	4.4000	2.1500	3.1000	+57.360%	753	1,156	-54.516%
2026-01-29	1.8900	2.0000	1.8600	1.9700	+4.233%	240	993	-28.426%
2026-01-28	1.8100	1.9000	1.8000	1.8900	+5.587%	297	867	-25.397%
2026-01-27	2.0000	2.0000	1.7900	1.7900	0.000%	57	575	-21.229%
2026-01-26	1.6700	2.0000	1.6700	1.7900	+5.917%	165	529	-21.229%
2026-01-23	1.7000	1.7400	1.6600	1.6900	-5.056%	55	427	-16.568%
2026-01-22	1.9700	1.9700	1.7800	1.7800	-19.091%	145	414	-20.787%
2026-01-21	2.1400	2.3000	2.1400	2.2000	-0.901%	55	298	-35.909%
2026-01-20	2.1200	2.2300	2.1200	2.2200	-11.905%	30	329	-36.486%
2026-01-16	2.6000	2.7400	2.5200	2.5200	+7.692%	163	288	-44.048%
2026-01-15	2.6200	2.6200	2.3000	2.3400	-1.681%	103	288	-39.744%
2026-01-14	2.3700	2.5600	2.3600	2.3800	-4.032%	83	268	-40.756%
2026-01-13	2.4900	2.5400	2.4500	2.4800	+1.224%	18	261	-43.145%
2026-01-12	2.4600	2.4900	2.4400	2.4500	-12.500%	76	256	-42.449%
2026-01-09	2.7700	2.8000	2.7700	2.8000	-16.418%	151	187	-49.643%
2026-01-08	3.3500	3.3500	3.3500	3.3500	+13.946%	1	36	-57.910%
2026-01-07	3.1500	3.2500	2.9400	2.9400	-3.922%	25	36	-52.041%
2026-01-05	3.1000	3.1000	3.0600	3.0600	-20.519%	2	18	-53.922%
2026-01-02	3.7300	3.8500	3.7000	3.8500	0.000%	29	18	-63.377%