Dark

SLV20261231P51
SLV Dec 31 2026 51.00 Put (SLV261231P00051000)
option OPRA

EOD

Sep 17, 2026

1.68-22.936%(-0.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8500	1.8500	1.6800	1.6800	-22.936%	19	1,038	0.000%
2026-09-16	1.9800	2.1800	1.9800	2.1800	-7.234%	5	1,052	-22.936%
2026-09-15	2.3500	2.3500	2.3500	2.3500	-1.261%	2	1,054	-28.511%
2026-09-14	2.4000	2.4700	2.2800	2.3800	+15.534%	14	1,054	-29.412%
2026-09-11	2.0600	2.0600	2.0600	2.0600	-14.167%	10	1,045	-18.447%
2026-09-10	2.1700	2.4000	2.1700	2.4000	+44.578%	20	1,039	-30.000%
2026-09-09	1.7500	1.7500	1.6600	1.6600	-19.024%	13	1,024	+1.205%
2026-09-04	2.0500	2.0500	2.0500	2.0500	+3.535%	1	1,020	-18.049%
2026-09-03	1.9800	1.9800	1.9400	1.9800	-10.000%	3	1,020	-15.152%
2026-09-02	2.1600	2.2500	2.1300	2.2000	-7.563%	6	1,021	-23.636%
2026-09-01	2.2400	2.3800	2.2100	2.3800	+20.202%	27	1,025	-29.412%
2026-08-31	1.9800	1.9800	1.9800	1.9800	-2.941%	1	999	-15.152%
2026-08-28	1.5700	2.0500	1.5700	2.0400	+13.966%	94	999	-17.647%
2026-08-27	1.7900	1.7900	1.7900	1.7900	-4.787%	1	983	-6.145%
2026-08-26	1.8500	1.9100	1.8500	1.8800	+3.867%	7	984	-10.638%
2026-08-25	1.9200	1.9200	1.8100	1.8100	-0.549%	7	984	-7.182%
2026-08-24	1.8300	1.8300	1.8200	1.8200	+4.000%	2	979	-7.692%
2026-08-21	1.8700	1.8700	1.7500	1.7500	-19.725%	16	979	-4.000%
2026-08-19	2.2700	2.2700	2.1800	2.1800	-7.234%	17	977	-22.936%
2026-08-14	2.3500	2.3500	2.3500	2.3500	-7.843%	1	972	-28.511%
2026-08-13	2.5300	2.5600	2.5300	2.5500	-1.923%	11	975	-34.118%
2026-08-11	2.6000	2.6000	2.6000	2.6000	-1.515%	6	972	-35.385%
2026-08-10	2.7700	2.7700	2.6400	2.6400	-9.589%	17	972	-36.364%
2026-08-07	2.9200	2.9200	2.9200	2.9200	-15.850%	1	972	-42.466%
2026-08-06	3.4700	3.4700	3.4700	3.4700	+3.582%	2	971	-51.585%
2026-08-05	3.4000	3.4000	3.3000	3.3500	-31.633%	10	973	-49.851%
2026-08-03	4.9000	4.9000	4.9000	4.9000	+8.889%	10	973	-65.714%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-6.639%	1	973	-62.667%
2026-07-29	5.1200	5.1500	4.8200	4.8200	+4.783%	13	973	-65.145%
2026-07-24	4.7200	4.7200	4.6000	4.6000	-9.804%	2	979	-63.478%
2026-07-23	5.0000	5.1200	5.0000	5.1000	+19.438%	3	979	-67.059%
2026-07-22	4.2000	4.3000	4.2000	4.2700	-6.565%	6	979	-60.656%
2026-07-21	4.8400	4.8400	4.5600	4.5700	-15.213%	6	978	-63.239%
2026-07-20	5.3000	5.3900	5.3000	5.3900	-10.614%	3	978	-68.831%
2026-07-16	5.5700	6.0300	5.5700	6.0300	+24.330%	5	978	-72.139%
2026-07-13	4.8500	4.8500	4.8500	4.8500	+12.269%	1	975	-65.361%
2026-07-10	4.3100	4.3200	4.3100	4.3200	+1.408%	4	974	-61.111%
2026-07-09	4.2500	4.2900	4.2200	4.2600	-20.522%	7	970	-60.563%
2026-07-08	5.3500	5.3600	5.3500	5.3600	+41.053%	5	974	-68.657%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-11.628%	1	969	-55.789%
2026-07-02	4.2200	4.3000	4.2200	4.3000	-6.522%	38	1,003	-60.930%
2026-07-01	4.5500	4.6500	4.5500	4.6000	-1.919%	6	1,003	-63.478%
2026-06-30	4.8500	4.8500	4.6900	4.6900	-10.667%	5	1,003	-64.179%
2026-06-29	5.2700	5.2700	5.2500	5.2500	+3.550%	6	999	-68.000%
2026-06-26	5.0200	5.0700	4.9800	5.0700	-8.649%	19	1,000	-66.864%
2026-06-25	5.7400	5.7400	5.5500	5.5500	-7.035%	2	1,005	-69.730%
2026-06-24	5.0700	6.1000	4.9000	5.9700	+49.250%	19	1,005	-71.859%
2026-06-23	4.0700	4.0700	3.8500	4.0000	+31.148%	3	1,001	-58.000%
2026-06-22	2.9200	3.0500	2.9200	3.0500	-3.175%	3	999	-44.918%
2026-06-18	2.9100	3.2000	2.9100	3.1500	+37.555%	7	994	-46.667%
2026-06-17	2.2900	2.2900	2.2900	2.2900	-3.782%	1	994	-26.638%
2026-06-15	2.3800	2.3800	2.3800	2.3800	-26.087%	1	994	-29.412%
2026-06-12	3.2200	3.2200	3.2200	3.2200	-17.436%	1	994	-47.826%
2026-06-10	3.7500	3.9500	3.5500	3.9000	+18.182%	325	994	-56.923%
2026-06-09	3.2500	3.3000	3.2500	3.3000	+19.134%	2	868	-49.091%
2026-06-05	2.3000	2.7700	2.3000	2.7700	+41.327%	44	866	-39.350%
2026-06-04	1.8600	1.9600	1.8600	1.9600	-3.922%	3	836	-14.286%
2026-06-03	2.0200	2.0400	2.0200	2.0400	+8.511%	2	835	-17.647%
2026-06-02	1.8800	1.8800	1.8800	1.8800	-15.315%	1	833	-10.638%
2026-05-27	2.2100	2.2200	2.1900	2.2200	-1.770%	4	832	-24.324%
2026-05-21	2.2800	2.2800	2.2600	2.2600	-13.077%	3	830	-25.664%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-9.091%	1	830	-35.385%
2026-05-15	2.8600	2.8600	2.8600	2.8600	+42.289%	3	833	-41.259%
2026-05-14	2.0100	2.0100	2.0100	2.0100	-0.495%	1	829	-16.418%
2026-05-11	2.0000	2.0500	1.9500	2.0200	-2.415%	42	828	-16.832%
2026-05-07	1.9200	2.0700	1.9200	2.0700	-20.385%	150	839	-18.841%
2026-05-05	2.5400	2.6000	2.5400	2.6000	-1.887%	61	857	-35.385%
2026-05-04	2.5100	2.7100	2.4200	2.6500	+17.778%	22	796	-36.604%
2026-05-01	2.3000	2.3000	2.2500	2.2500	-11.067%	30	748	-25.333%
2026-04-30	2.5700	2.5700	2.5300	2.5300	-13.058%	3	748	-33.597%
2026-04-29	2.9100	2.9100	2.9100	2.9100	+0.692%	1	749	-42.268%
2026-04-28	2.8700	2.8900	2.8700	2.8900	+13.780%	2	748	-41.869%
2026-04-27	2.5200	2.5400	2.5200	2.5400	+6.276%	2	746	-33.858%
2026-04-17	2.3500	2.3900	2.2100	2.3900	-14.947%	797	774	-29.707%
2026-04-14	2.8700	2.8700	2.7700	2.8100	-14.848%	28	1,246	-40.214%
2026-04-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,256	-49.091%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-4.899%	4	1,257	-49.091%
2026-04-09	3.4700	3.4700	3.4700	3.4700	-18.353%	2	1,261	-51.585%
2026-04-01	4.2500	4.2500	4.2500	4.2500	-23.423%	1	1,263	-60.471%
2026-03-27	5.4100	5.5500	5.4100	5.5500	-0.893%	13	1,264	-69.730%
2026-03-26	5.3700	5.6000	5.3700	5.6000	+8.738%	13	1,254	-70.000%
2026-03-23	5.1500	5.1500	5.1500	5.1500	+8.421%	2	1,248	-67.379%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+0.211%	1	1,246	-64.632%
2026-03-19	5.3000	5.4000	4.6600	4.7400	+23.438%	61	1,247	-64.557%
2026-03-13	3.8100	3.8400	3.8100	3.8400	+17.791%	26	1,271	-56.250%
2026-03-10	3.1000	3.3200	3.1000	3.2600	-1.807%	30	1,245	-48.466%
2026-03-09	3.7500	3.7500	3.3200	3.3200	-10.270%	25	1,275	-49.398%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-7.035%	3	1,271	-54.595%
2026-03-05	4.0700	4.0700	3.9800	3.9800	+1.531%	120	1,271	-57.789%
2026-03-04	4.0000	4.0000	3.9200	3.9200	-21.756%	71	1,271	-57.143%
2026-03-03	4.5900	5.0100	4.5900	5.0100	+29.793%	41	1,322	-66.467%
2026-03-02	3.7700	3.8600	3.7700	3.8600	+14.201%	5	1,313	-56.477%
2026-02-27	3.4500	3.4600	3.3800	3.3800	-4.789%	12	1,318	-50.296%
2026-02-26	3.8500	3.8500	3.5500	3.5500	+2.899%	11	1,330	-52.676%
2026-02-25	3.7200	3.7200	3.4000	3.4500	-22.472%	15	1,334	-51.304%
2026-02-24	4.4400	4.5400	4.4400	4.4500	-3.261%	82	1,334	-62.247%
2026-02-23	3.9200	5.0300	3.9200	4.6000	+16.456%	89	1,264	-63.478%
2026-02-20	3.6000	4.3500	3.6000	3.9500	+6.469%	252	1,211	-57.468%
2026-02-19	3.6700	3.8500	3.6000	3.7100	+7.536%	886	1,087	-54.717%
2026-02-11	3.4600	3.4600	3.4500	3.4500	-17.464%	368	378	-51.304%
2026-02-02	4.1800	4.1800	4.1800	4.1800	+3.210%	1	39	-59.809%
2026-01-30	2.9100	4.7700	2.9100	4.0500	+112.042%	31	38	-58.519%
2026-01-26	2.0200	2.0200	1.9100	1.9100	-6.829%	11	58	-12.042%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-11.638%	6	57	-18.049%
2026-01-21	2.3000	2.3200	2.3000	2.3200	-2.110%	4	57	-27.586%
2026-01-20	2.3300	2.3800	2.3200	2.3700	-12.222%	29	55	-29.114%
2026-01-15	2.7000	2.7000	2.7000	2.7000	-1.099%	3	28	-37.778%
2026-01-14	2.7300	2.7300	2.7300	2.7300	+3.409%	1	31	-38.462%
2026-01-13	2.7000	2.7000	2.6400	2.6400	-2.583%	31	31	-36.364%
2026-01-12	2.7600	2.7600	2.7100	2.7100	-11.148%	2	18	-38.007%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-16.438%	15	18	-44.918%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-14.319%	1	4	-53.973%
2026-01-02	4.2600	4.2600	4.2600	4.2600	0.000%	3	3	-60.563%