Dark

SLV20261231P54
SLV Dec 31 2026 54.00 Put (SLV261231P00054000)
option OPRA

EOD

Sep 17, 2026

2.63-25.915%(-0.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7500	2.7500	2.5800	2.6300	-25.915%	9	2,884	0.000%
2026-09-16	3.1000	3.5500	3.1000	3.5500	+7.903%	2	2,882	-25.915%
2026-09-15	3.3500	3.5500	3.2600	3.2900	-8.357%	78	2,881	-20.061%
2026-09-14	3.6500	3.6700	3.4400	3.5900	+12.188%	15	2,883	-26.741%
2026-09-11	3.1500	3.2900	3.1500	3.2000	-9.605%	27	2,882	-17.813%
2026-09-10	3.2500	3.6000	3.2500	3.5400	+31.111%	37	2,886	-25.706%
2026-09-09	2.5500	2.7000	2.5500	2.7000	-9.091%	2	2,880	-2.593%
2026-09-08	2.8600	2.9700	2.8600	2.9700	+0.678%	20	2,879	-11.448%
2026-09-04	3.0500	3.1000	2.9500	2.9500	+2.076%	9	2,898	-10.847%
2026-09-03	2.8300	2.9000	2.8300	2.8900	-10.248%	3	2,898	-8.997%
2026-09-02	3.2500	3.3500	3.1500	3.2200	-8.000%	45	2,896	-18.323%
2026-09-01	3.2500	3.6000	3.1900	3.5000	+17.845%	73	2,896	-24.857%
2026-08-31	3.0000	3.0000	2.9600	2.9700	-3.883%	4	2,907	-11.448%
2026-08-28	2.4800	3.1300	2.4600	3.0900	+17.939%	29	2,907	-14.887%
2026-08-27	2.8500	2.8700	2.5900	2.6200	-6.429%	9	2,915	+0.382%
2026-08-26	2.7300	2.8600	2.7300	2.8000	+4.478%	8	2,915	-6.071%
2026-08-25	2.8800	2.8800	2.6800	2.6800	-2.899%	5	2,911	-1.866%
2026-08-24	2.7000	2.7800	2.6600	2.7600	+6.977%	5	2,911	-4.710%
2026-08-21	2.6400	2.6700	2.5800	2.5800	-9.155%	7	2,911	+1.938%
2026-08-20	2.7500	2.8400	2.7500	2.8400	-9.841%	7	2,914	-7.394%
2026-08-19	3.2500	3.2500	3.1500	3.1500	-14.865%	2	2,913	-16.508%
2026-08-18	3.8000	3.8000	3.7000	3.7000	+13.846%	2	2,912	-28.919%
2026-08-17	3.2000	3.2500	3.1000	3.2500	-7.143%	5	2,911	-19.077%
2026-08-14	3.3500	3.5000	3.3500	3.5000	-5.405%	6	2,910	-24.857%
2026-08-13	3.7500	3.7500	3.7000	3.7000	+2.778%	2	2,911	-28.919%
2026-08-12	3.5100	3.6000	3.4700	3.6000	-5.263%	6	2,911	-26.944%
2026-08-11	3.7000	3.8000	3.7000	3.8000	+4.110%	3	2,911	-30.789%
2026-08-10	3.7200	3.7600	3.6500	3.6500	-10.976%	19	2,912	-27.945%
2026-08-07	4.1500	4.1500	4.1000	4.1000	-13.684%	2	2,912	-35.854%
2026-08-06	4.7000	4.9800	4.7000	4.7500	+3.261%	953	2,914	-44.632%
2026-08-05	4.7400	4.7400	4.5700	4.6000	-15.129%	67	2,933	-42.826%
2026-08-04	5.5300	5.6100	5.4000	5.4200	-11.002%	894	2,872	-51.476%
2026-08-03	6.6000	6.6000	6.0900	6.0900	-3.333%	8	1,981	-56.814%
2026-07-31	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,982	-58.254%
2026-07-28	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,983	-61.324%
2026-07-27	6.1500	6.1500	6.1500	6.1500	-6.818%	1	1,983	-57.236%
2026-07-23	6.8500	6.8500	6.6000	6.6000	+16.402%	5	1,984	-60.152%
2026-07-22	5.5600	5.6700	5.5600	5.6700	-7.049%	7	1,986	-53.616%
2026-07-21	6.4000	6.4000	6.1000	6.1000	-13.475%	3	1,981	-56.885%
2026-07-20	7.0500	7.0500	7.0500	7.0500	-6.623%	10	1,982	-62.695%
2026-07-17	7.5500	7.5500	7.5500	7.5500	-0.658%	1	1,982	-65.166%
2026-07-16	7.6000	7.6000	7.6000	7.6000	+13.433%	20	1,983	-65.395%
2026-07-15	6.7000	6.7000	6.7000	6.7000	+10.744%	1	1,988	-60.746%
2026-07-14	6.0500	6.0500	6.0500	6.0500	-9.023%	1	1,989	-56.529%
2026-07-13	6.6500	6.6500	6.6500	6.6500	+13.675%	1	1,990	-60.451%
2026-07-10	5.8500	5.8500	5.8500	5.8500	+1.386%	1	1,991	-55.043%
2026-07-09	5.7000	5.7700	5.7000	5.7700	-11.231%	4	1,991	-54.419%
2026-07-08	7.1500	7.1500	6.5000	6.5000	+9.244%	13	1,991	-59.538%
2026-07-07	5.5500	5.9500	5.5500	5.9500	+12.264%	111	1,986	-55.798%
2026-07-06	5.3100	5.3100	5.3000	5.3000	-7.826%	55	2,024	-50.377%
2026-07-02	5.6000	5.8400	5.6000	5.7500	-9.449%	58	1,973	-54.261%
2026-07-01	6.0500	6.3500	6.0500	6.3500	-7.971%	60	1,973	-58.583%
2026-06-25	6.7900	6.9000	6.7900	6.9000	+6.154%	2	1,985	-61.884%
2026-06-24	6.4900	6.5000	6.4900	6.5000	+20.370%	8	1,987	-59.538%
2026-06-23	5.2500	5.4000	5.2500	5.4000	+27.059%	6	1,989	-51.296%
2026-06-22	4.0000	4.2500	4.0000	4.2500	-1.163%	4	1,986	-38.118%
2026-06-18	4.1000	4.4000	4.1000	4.3000	+6.173%	7	1,983	-38.837%
2026-06-17	4.0500	4.0500	4.0500	4.0500	+24.615%	1	1,983	-35.062%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-19.753%	5	1,983	-19.077%
2026-06-12	4.0500	4.0500	4.0500	4.0500	-5.814%	1	1,983	-35.062%
2026-06-11	5.2000	5.2000	4.3000	4.3000	-8.705%	1,452	1,983	-38.837%
2026-06-10	4.7100	4.7100	4.7100	4.7100	+7.045%	8	714	-44.161%
2026-06-09	4.1700	4.4000	4.1700	4.4000	+15.789%	6	707	-40.227%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+1.877%	5	707	-30.789%
2026-06-05	3.3000	3.7300	3.3000	3.7300	+44.015%	11	702	-29.491%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-4.779%	25	713	+1.544%
2026-06-03	2.7300	2.7300	2.7200	2.7200	-3.887%	6	713	-3.309%
2026-05-26	2.8300	2.8300	2.8300	2.8300	-6.908%	4	707	-7.067%
2026-05-21	3.0400	3.0400	3.0400	3.0400	-5.296%	30	707	-13.487%
2026-05-20	3.2100	3.2100	3.2100	3.2100	+17.153%	1	707	-18.069%
2026-05-14	2.7400	2.7400	2.7400	2.7400	+5.385%	50	737	-4.015%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-1.515%	1	725	+1.154%
2026-05-07	2.6400	2.6400	2.6400	2.6400	-9.589%	1	725	-0.379%
2026-05-06	2.9500	2.9500	2.9200	2.9200	-17.746%	32	726	-9.932%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+4.412%	1	696	-25.915%
2026-04-27	3.4000	3.4200	3.4000	3.4000	+11.475%	500	695	-22.647%
2026-04-21	3.0500	3.0500	3.0500	3.0500	+2.007%	1	194	-13.770%
2026-04-17	3.0100	3.0100	2.9900	2.9900	-32.200%	9	194	-12.040%
2026-04-13	4.3500	4.4100	4.3500	4.4100	-24.615%	2	188	-40.363%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+5.978%	1	187	-55.043%
2026-03-31	5.9400	5.9400	5.5200	5.5200	-18.222%	2	187	-52.355%
2026-03-30	6.7500	6.7500	6.7500	6.7500	-1.460%	6	187	-61.037%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-5.517%	3	190	-61.606%
2026-03-26	7.2500	7.2500	7.2500	7.2500	+9.023%	3	187	-63.724%
2026-03-20	6.6500	6.6500	6.6500	6.6500	+9.016%	1	184	-60.451%
2026-03-19	6.8100	6.8100	6.1000	6.1000	+24.490%	15	183	-56.885%
2026-03-05	4.9500	4.9500	4.9000	4.9000	-13.274%	79	188	-46.327%
2026-02-23	5.0000	5.6500	5.0000	5.6500	+13.000%	30	109	-53.451%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-4.398%	1	79	-47.400%
2026-02-12	5.1500	5.2300	5.1500	5.2300	+6.735%	3	78	-49.713%
2026-02-09	4.9000	4.9000	4.9000	4.9000	-14.783%	10	77	-46.327%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+39.225%	1	67	-54.261%
2026-02-04	4.1300	4.1300	4.1300	4.1300	+5.897%	1	67	-36.320%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-20.408%	1	67	-32.564%
2026-02-02	5.0500	5.0500	4.8000	4.9000	+100.820%	22	66	-46.327%
2026-01-27	2.4400	2.4400	2.4400	2.4400	-0.408%	50	56	+7.787%
2026-01-23	2.4500	2.4500	2.4500	2.4500	-20.968%	1	55	+7.347%
2026-01-20	2.9800	3.1000	2.9800	3.1000	-13.408%	2	56	-15.161%
2026-01-13	3.5800	3.5800	3.5800	3.5800	+2.286%	1	56	-26.536%
2026-01-12	3.5500	3.5500	3.5000	3.5000	-12.500%	2	55	-24.857%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-11.308%	50	54	-34.250%
2026-01-08	4.7000	4.7000	4.5100	4.5100	+7.381%	53	55	-41.685%
2026-01-06	4.2000	4.2000	4.2000	4.2000	-20.000%	1	2	-37.381%
2026-01-02	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-49.905%