Dark

SLV20261231P52
SLV Dec 31 2026 52.00 Put (SLV261231P00052000)
option OPRA

EOD

Sep 17, 2026

1.95-19.421%(-0.47)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1000	2.1000	1.9300	1.9500	-19.421%	24	1,625	0.000%
2026-09-16	2.2700	2.4200	2.2700	2.4200	-3.968%	27	1,625	-19.421%
2026-09-15	2.7100	2.7100	2.5200	2.5200	-9.353%	6	1,600	-22.619%
2026-09-14	2.7600	2.8300	2.6300	2.7800	+13.469%	35	1,596	-29.856%
2026-09-11	2.4000	2.4700	2.4000	2.4500	-10.909%	6	1,595	-20.408%
2026-09-10	2.5300	2.7900	2.4700	2.7500	+43.979%	19	1,595	-29.091%
2026-09-09	1.9500	1.9600	1.9100	1.9100	-16.228%	15	1,579	+2.094%
2026-09-08	2.2200	2.2800	2.2000	2.2800	-2.564%	4	1,566	-14.474%
2026-09-04	2.4300	2.4300	2.3400	2.3400	+4.464%	5	1,562	-16.667%
2026-09-03	2.2500	2.2500	2.1900	2.2400	-12.500%	5	1,562	-12.946%
2026-09-02	2.5100	2.5600	2.4700	2.5600	-6.227%	9	1,562	-23.828%
2026-09-01	2.6300	2.7300	2.5500	2.7300	+22.973%	17	1,562	-28.571%
2026-08-31	2.3200	2.3300	2.2200	2.2200	-7.500%	14	1,564	-12.162%
2026-08-28	2.0500	2.4000	2.0500	2.4000	+18.812%	2	1,552	-18.750%
2026-08-27	2.2000	2.2000	2.0200	2.0200	-3.810%	4	1,550	-3.465%
2026-08-26	2.1100	2.2000	2.1000	2.1000	+4.478%	978	1,550	-7.143%
2026-08-25	2.0700	2.0700	2.0100	2.0100	-6.512%	3	1,362	-2.985%
2026-08-24	2.0000	2.1500	2.0000	2.1500	+6.965%	41	1,363	-9.302%
2026-08-21	2.1100	2.1100	1.9700	2.0100	-8.219%	10	1,346	-2.985%
2026-08-20	2.2400	2.2400	2.1900	2.1900	-15.116%	11	1,346	-10.959%
2026-08-19	2.5800	2.5800	2.5700	2.5800	-11.644%	3	1,350	-24.419%
2026-08-18	2.9500	2.9500	2.8800	2.9200	+19.184%	3	1,350	-33.219%
2026-08-17	2.4500	2.4500	2.4500	2.4500	-11.232%	1	1,350	-20.408%
2026-08-14	2.7000	2.7600	2.6700	2.7600	-4.167%	21	1,351	-29.348%
2026-08-13	2.8800	2.8800	2.8800	2.8800	+1.053%	1	1,330	-32.292%
2026-08-12	2.8600	2.8600	2.8500	2.8500	-4.682%	16	1,333	-31.579%
2026-08-11	2.9600	2.9900	2.9200	2.9900	+4.545%	5	1,317	-34.783%
2026-08-10	2.9900	2.9900	2.8600	2.8600	-13.333%	8	1,322	-31.818%
2026-08-07	3.2700	3.3000	3.2700	3.3000	-16.456%	3	1,319	-40.909%
2026-08-06	3.8300	3.9500	3.8300	3.9500	+5.333%	2	1,320	-50.633%
2026-08-05	3.6700	3.7500	3.6700	3.7500	-15.730%	43	1,358	-48.000%
2026-08-04	4.4500	4.5700	4.4500	4.4500	-11.881%	4	1,321	-56.180%
2026-08-03	5.5500	5.5500	5.0000	5.0500	-5.075%	17	1,321	-61.386%
2026-07-31	5.5500	5.5500	5.3200	5.3200	+2.703%	4	1,309	-63.346%
2026-07-29	5.6500	5.6500	5.1800	5.1800	-6.159%	26	1,309	-62.355%
2026-07-28	5.6500	5.6500	5.5000	5.5200	+9.307%	4	1,321	-64.674%
2026-07-27	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,320	-61.386%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-9.735%	1	1,320	-61.765%
2026-07-23	5.5300	5.6500	5.5300	5.6500	+20.985%	3	1,321	-65.487%
2026-07-22	4.6700	4.6700	4.6700	4.6700	-8.611%	2	1,322	-58.244%
2026-07-21	5.1100	5.1100	5.1100	5.1100	-12.650%	4	1,323	-61.840%
2026-07-20	5.8500	5.8500	5.8500	5.8500	-7.437%	1	1,327	-66.667%
2026-07-17	6.5100	6.5100	6.3100	6.3200	-3.511%	3	1,328	-69.146%
2026-07-16	6.1500	6.5500	6.1500	6.5500	+20.626%	2	1,328	-70.229%
2026-07-15	5.6500	5.9000	5.4300	5.4300	-3.723%	4	1,330	-64.088%
2026-07-13	5.5700	5.6500	5.5000	5.6400	+16.289%	36	1,331	-65.426%
2026-07-10	4.8500	4.8500	4.8500	4.8500	+2.105%	1	1,330	-59.794%
2026-07-09	4.7000	4.7600	4.7000	4.7500	-18.803%	16	1,331	-58.947%
2026-07-08	5.8500	5.8500	5.8500	5.8500	+24.468%	10	1,326	-66.667%
2026-07-07	4.6000	4.7000	4.5000	4.7000	+10.588%	9	1,316	-58.511%
2026-07-06	4.3000	4.3000	4.2500	4.2500	-10.526%	2	1,308	-54.118%
2026-07-02	4.7700	4.7700	4.7500	4.7500	-4.618%	2	1,308	-58.947%
2026-06-30	5.1700	5.1700	4.9800	4.9800	-14.872%	3	1,308	-60.843%
2026-06-29	5.8500	5.8500	5.8500	5.8500	+5.978%	1	1,308	-66.667%
2026-06-26	5.5200	5.5200	5.5200	5.5200	-17.612%	1	1,308	-64.674%
2026-06-24	5.4500	6.7000	5.2500	6.7000	+50.562%	6	1,307	-70.896%
2026-06-23	4.2600	4.4500	4.1800	4.4500	+28.986%	4	1,309	-56.180%
2026-06-22	3.2500	3.4500	3.2500	3.4500	-4.167%	4	1,307	-43.478%
2026-06-18	3.3000	3.6000	3.3000	3.6000	+38.996%	5	1,303	-45.833%
2026-06-15	2.6300	2.6300	2.5900	2.5900	-40.460%	3	1,303	-24.710%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+0.694%	3	1,303	-55.172%
2026-06-10	4.1000	4.3200	4.0000	4.3200	+20.000%	5	1,303	-54.861%
2026-06-09	3.6000	3.8000	3.6000	3.6000	+18.033%	14	1,301	-45.833%
2026-06-08	3.1000	3.1000	3.0500	3.0500	-1.613%	60	1,288	-36.066%
2026-06-05	2.9600	3.1000	2.8600	3.1000	+44.186%	13	1,339	-37.097%
2026-06-04	2.1500	2.1500	2.1500	2.1500	-6.114%	1	1,339	-9.302%
2026-06-03	2.2800	2.2900	2.2800	2.2900	+8.531%	2	1,338	-14.847%
2026-06-02	2.0400	2.1100	2.0400	2.1100	-3.653%	4	1,338	-7.583%
2026-06-01	2.2100	2.2500	2.1600	2.1900	-10.612%	14	1,340	-10.959%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-11.232%	1	1,350	-20.408%
2026-05-18	2.7700	2.8000	2.7600	2.7600	-7.071%	7	1,351	-29.348%
2026-05-15	3.1000	3.1000	2.9000	2.9700	+32.589%	56	1,351	-34.343%
2026-05-14	2.2400	2.2400	2.2400	2.2400	+4.186%	1	1,347	-12.946%
2026-05-13	2.1600	2.1600	2.1500	2.1500	-3.153%	2	1,340	-9.302%
2026-05-12	2.2400	2.2600	2.2200	2.2200	-3.057%	7	1,340	-12.162%
2026-05-08	2.2900	2.2900	2.2900	2.2900	-19.930%	1	1,340	-14.847%
2026-05-05	2.8200	2.8600	2.8200	2.8600	+7.116%	52	1,339	-31.818%
2026-05-04	2.6700	2.6700	2.6700	2.6700	+6.800%	2	1,285	-26.966%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-11.972%	26	1,257	-22.000%
2026-04-30	2.8900	2.8900	2.8400	2.8400	-8.387%	2	1,257	-31.338%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+5.085%	3	1,256	-37.097%
2026-04-28	3.2000	3.2000	2.9500	2.9500	+2.431%	2	1,253	-33.898%
2026-04-27	2.9600	2.9600	2.8800	2.8800	-7.097%	2	1,254	-32.292%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+12.319%	1	1,253	-37.097%
2026-04-22	2.7600	2.7600	2.7600	2.7600	+4.151%	1	1,252	-29.348%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,252	-26.415%
2026-04-15	2.9600	3.0000	2.9600	3.0000	-21.053%	4	1,251	-35.000%
2026-04-13	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,253	-48.684%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-14.118%	1	1,252	-46.575%
2026-04-08	4.2500	4.2500	4.2500	4.2500	-14.141%	1	1,251	-54.118%
2026-04-07	5.2000	5.2000	4.9500	4.9500	+1.020%	2	1,251	-60.606%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,250	-60.204%
2026-04-02	5.1000	5.1000	5.0000	5.0000	+8.696%	10	1,251	-61.000%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-27.559%	3	1,251	-57.609%
2026-03-26	6.0000	6.4000	6.0000	6.3500	+27.000%	897	1,251	-69.291%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-10.714%	2	355	-61.000%
2026-03-24	5.8900	5.8900	5.6000	5.6000	+4.089%	55	356	-65.179%
2026-03-23	5.8500	5.8500	5.3800	5.3800	+4.466%	201	306	-63.755%
2026-03-19	5.7500	5.7500	5.1000	5.1500	+20.609%	220	365	-62.136%
2026-03-05	4.2700	4.2700	4.2700	4.2700	+14.785%	1	203	-54.333%
2026-02-27	3.6500	3.8900	3.6500	3.7200	-8.374%	106	202	-47.581%
2026-02-26	4.0600	4.0600	4.0600	4.0600	-16.973%	4	184	-51.970%
2026-02-23	4.8200	4.8900	4.8100	4.8900	+22.250%	70	184	-60.123%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-8.046%	1	142	-51.250%
2026-02-09	4.2000	4.3500	4.2000	4.3500	-21.480%	38	141	-55.172%
2026-02-05	4.9000	5.5400	4.9000	5.5400	+38.500%	2	105	-64.801%
2026-02-02	4.0400	4.0400	4.0000	4.0000	+1.523%	41	105	-51.250%
2026-01-30	3.2000	4.0900	3.2000	3.9400	+91.262%	179	104	-50.508%
2026-01-28	2.0100	2.0600	2.0100	2.0600	+3.518%	6	179	-5.340%
2026-01-23	2.0400	2.0400	1.9900	1.9900	-28.929%	53	178	-2.010%
2026-01-14	2.9300	2.9300	2.8000	2.8000	-3.114%	4	129	-30.357%
2026-01-13	2.8900	2.8900	2.8900	2.8900	-15.000%	10	128	-32.526%
2026-01-09	3.4300	3.4300	3.1800	3.4000	-8.108%	45	128	-42.647%
2026-01-05	3.7800	3.7800	3.7000	3.7000	-18.681%	110	3	-47.297%
2026-01-02	4.5500	4.5500	4.5500	4.5500	0.000%	3	3	-57.143%