Dark

SLV20261231P55
SLV Dec 31 2026 55.00 Put (SLV261231P00055000)
option OPRA

EOD

Sep 17, 2026

3.00-20.000%(-0.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1000	3.1000	2.9600	3.0000	-20.000%	9	9,150	0.000%
2026-09-16	3.6000	3.7500	3.5300	3.7500	-1.316%	4	9,151	-20.000%
2026-09-15	3.9300	3.9300	3.8000	3.8000	-5.000%	3	9,156	-21.053%
2026-09-14	4.1500	4.1500	3.8300	4.0000	+10.497%	33	9,157	-25.000%
2026-09-11	3.6800	3.7200	3.6200	3.6200	-9.273%	4	9,159	-17.127%
2026-09-10	3.6500	4.0500	3.6500	3.9900	+33.000%	34	9,162	-24.812%
2026-09-09	2.9900	3.0700	2.9500	3.0000	-7.692%	10	9,165	0.000%
2026-09-08	3.3300	3.3300	3.2000	3.2500	-1.813%	9	9,168	-7.692%
2026-09-04	3.5500	3.5500	3.3000	3.3100	-1.194%	11	9,174	-9.366%
2026-09-03	3.3800	3.3800	3.2500	3.3500	-7.459%	40	9,174	-10.448%
2026-09-02	3.7000	3.7800	3.6000	3.6200	-9.045%	50	9,156	-17.127%
2026-09-01	3.8500	4.0500	3.6500	3.9800	+18.806%	85	9,159	-24.623%
2026-08-31	3.3800	3.3900	3.3000	3.3500	-3.179%	5	8,865	-10.448%
2026-08-28	2.7400	3.6500	2.7000	3.4600	+20.139%	66	8,864	-13.295%
2026-08-27	3.2100	3.2100	2.8800	2.8800	-7.987%	38	8,902	+4.167%
2026-08-26	3.0900	3.2500	3.0600	3.1300	+4.333%	26	8,903	-4.153%
2026-08-25	3.2200	3.2500	3.0000	3.0000	-1.639%	21	8,908	0.000%
2026-08-24	3.0900	3.2000	2.9800	3.0500	+4.096%	17	8,907	-1.639%
2026-08-21	2.9500	3.0500	2.8900	2.9300	-6.390%	29	8,903	+2.389%
2026-08-20	3.2500	3.2700	3.1300	3.1300	-16.533%	6	8,902	-4.153%
2026-08-19	3.6700	3.7500	3.6700	3.7500	-11.765%	155	8,945	-20.000%
2026-08-18	4.1100	4.2500	4.1100	4.2500	+21.429%	6	9,006	-29.412%
2026-08-17	3.5500	3.5500	3.5000	3.5000	-10.714%	7	9,005	-14.286%
2026-08-14	3.9200	3.9200	3.9200	3.9200	-3.210%	1	9,010	-23.469%
2026-08-12	3.9100	4.0500	3.8700	4.0500	0.000%	7	9,010	-25.926%
2026-08-10	4.4200	4.4200	4.0500	4.0500	-10.596%	122	9,021	-25.926%
2026-08-07	4.6200	4.6500	4.5300	4.5300	-15.327%	24	9,048	-33.775%
2026-08-06	5.4000	5.4200	5.3500	5.3500	+5.941%	4	9,062	-43.925%
2026-08-05	5.0600	5.0600	5.0500	5.0500	-16.391%	6	9,061	-40.594%
2026-08-04	6.1500	6.1500	6.0400	6.0400	-13.343%	8	9,062	-50.331%
2026-08-03	6.9700	6.9700	6.9700	6.9700	+5.446%	1	9,063	-56.958%
2026-07-30	6.7600	6.7600	6.6100	6.6100	-10.555%	4	9,063	-54.614%
2026-07-29	7.5600	7.5600	6.8000	7.3900	+0.408%	12	9,067	-59.405%
2026-07-28	7.5700	7.6000	7.3000	7.3600	+7.289%	160	9,074	-59.239%
2026-07-27	6.7500	6.8600	6.7500	6.8600	-0.580%	31	9,063	-56.268%
2026-07-24	6.9500	6.9500	6.8000	6.9000	-6.122%	15	9,043	-56.522%
2026-07-23	7.3800	7.4300	7.3500	7.3500	+15.748%	78	9,060	-59.184%
2026-07-22	6.0500	6.3500	6.0500	6.3500	-5.506%	97	9,130	-52.756%
2026-07-21	6.7000	6.7800	6.7000	6.7200	-13.625%	5	9,158	-55.357%
2026-07-20	7.6800	7.7800	7.6800	7.7800	-6.826%	3	9,159	-61.440%
2026-07-17	8.3400	8.3500	8.3400	8.3500	+13.605%	2	9,161	-64.072%
2026-07-15	7.0500	7.6000	7.0500	7.3500	+12.214%	297	9,356	-59.184%
2026-07-14	6.5500	6.5500	6.5500	6.5500	+1.866%	1	9,455	-54.198%
2026-07-10	6.4000	6.4300	6.4000	6.4300	+0.469%	2	9,455	-53.344%
2026-07-09	6.3200	6.4000	6.2800	6.4000	-10.112%	64	9,455	-53.125%
2026-07-08	7.2000	7.5900	7.1200	7.1200	+22.759%	8	9,396	-57.865%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-6.752%	5	9,399	-48.276%
2026-07-02	6.0500	6.2200	6.0500	6.2200	-12.271%	3	9,402	-51.768%
2026-07-01	7.0900	7.0900	7.0900	7.0900	+4.112%	1	9,402	-57.687%
2026-06-30	6.6000	6.8100	6.5900	6.8100	-10.864%	4,013	9,439	-55.947%
2026-06-29	7.3800	7.7100	7.3800	7.6400	+5.379%	64	10,087	-60.733%
2026-06-26	7.1300	7.2500	7.0500	7.2500	-7.643%	19	10,103	-58.621%
2026-06-25	7.4900	7.9000	7.3000	7.8500	-6.548%	48	10,117	-61.783%
2026-06-24	7.2000	8.5000	6.9500	8.4000	+44.330%	748	10,155	-64.286%
2026-06-23	5.9500	5.9600	5.6800	5.8200	+25.161%	1,604	10,160	-48.454%
2026-06-22	4.4500	4.6500	4.3500	4.6500	-1.064%	40	10,254	-35.484%
2026-06-18	4.3000	4.8500	4.3000	4.7000	+6.335%	41	10,238	-36.170%
2026-06-17	3.5500	4.5000	3.5500	4.4200	+26.286%	7	10,238	-32.127%
2026-06-16	3.4900	3.5300	3.4500	3.5000	-2.778%	514	10,238	-14.286%
2026-06-15	3.6000	3.6300	3.5500	3.6000	-19.101%	1,532	9,595	-16.667%
2026-06-12	4.9000	4.9000	4.3000	4.4500	-6.118%	38	9,595	-32.584%
2026-06-11	5.7300	5.8000	4.7400	4.7400	-17.565%	17	9,595	-36.709%
2026-06-10	5.3900	5.7500	5.0200	5.7500	+18.070%	536	9,601	-47.826%
2026-06-09	4.4700	5.2000	4.4700	4.8700	+17.349%	68	9,398	-38.398%
2026-06-08	4.0900	4.2600	4.0400	4.1500	-1.190%	532	9,380	-27.711%
2026-06-05	3.5300	4.2000	3.5300	4.2000	+40.000%	54	8,868	-28.571%
2026-06-04	2.8900	3.0000	2.8900	3.0000	+6.762%	8	8,815	0.000%
2026-06-02	2.8100	2.8100	2.8100	2.8100	-6.333%	1	8,807	+6.762%
2026-06-01	3.2000	3.2000	3.0000	3.0000	+3.448%	2,002	8,807	0.000%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-7.937%	1	7,425	+3.448%
2026-05-28	3.2500	3.2500	3.1500	3.1500	-2.174%	9	7,425	-4.762%
2026-05-27	3.4000	3.4000	3.2200	3.2200	+3.871%	10	7,425	-6.832%
2026-05-26	3.1300	3.1300	3.1000	3.1000	-6.061%	2,004	7,420	-3.226%
2026-05-22	3.3500	3.3500	3.3000	3.3000	-9.589%	51	5,451	-9.091%
2026-05-21	3.5200	3.6500	3.5200	3.6500	+2.241%	2	5,500	-17.808%
2026-05-20	3.5700	3.5700	3.5700	3.5700	-10.973%	5	5,500	-15.966%
2026-05-19	4.1700	4.1700	4.0100	4.0100	+8.378%	34	5,499	-25.187%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-4.639%	20	5,499	-18.919%
2026-05-15	4.0100	4.0500	3.8200	3.8800	+39.068%	103	5,499	-22.680%
2026-05-13	2.8600	2.8600	2.7900	2.7900	-4.778%	3	5,393	+7.527%
2026-05-12	2.9500	2.9500	2.9300	2.9300	-0.340%	11	5,393	+2.389%
2026-05-11	2.8800	2.9400	2.7900	2.9400	-1.010%	48	5,393	+2.041%
2026-05-08	3.0100	3.0100	2.9700	2.9700	-6.013%	14	5,404	+1.010%
2026-05-07	2.8700	3.1600	2.8300	3.1600	-0.315%	195	5,399	-5.063%
2026-05-06	3.2000	3.2000	3.1700	3.1700	-18.718%	21	5,502	-5.363%
2026-05-04	3.5000	3.9000	3.5000	3.9000	+18.182%	47	5,509	-23.077%
2026-05-01	3.2000	3.3000	3.2000	3.3000	-9.589%	25	5,481	-9.091%
2026-04-30	3.7700	3.7700	3.6500	3.6500	-13.095%	10	5,481	-17.808%
2026-04-29	4.1500	4.2000	4.1400	4.2000	+6.329%	16	5,488	-28.571%
2026-04-28	4.1000	4.2000	3.9500	3.9500	+4.222%	90	5,516	-24.051%
2026-04-24	3.7500	3.7900	3.7400	3.7900	-5.486%	3	5,514	-20.844%
2026-04-23	4.0000	4.0100	4.0000	4.0100	+12.011%	2	5,512	-25.187%
2026-04-22	3.5700	3.6500	3.5700	3.5800	-7.013%	17	5,513	-16.201%
2026-04-21	3.8500	3.8500	3.8500	3.8500	+10.632%	70	5,556	-22.078%
2026-04-20	3.4800	3.4800	3.4800	3.4800	+2.959%	2	5,556	-13.793%
2026-04-17	3.4000	3.4000	3.2000	3.3800	-9.867%	797	5,556	-11.243%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-1.316%	1	5,982	-20.000%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-3.061%	5	5,983	-21.053%
2026-04-14	4.0000	4.0500	3.8700	3.9200	-13.274%	59	6,004	-23.469%
2026-04-13	4.8500	4.8500	4.5200	4.5200	-1.739%	11	6,021	-33.628%
2026-04-10	4.6500	4.6500	4.6000	4.6000	-4.564%	5	6,010	-34.783%
2026-04-09	4.8200	4.8200	4.8200	4.8200	-9.568%	2	6,011	-37.759%
2026-04-08	5.1000	5.3300	5.0900	5.3300	-16.195%	84	6,013	-43.715%
2026-04-07	6.5200	6.5500	6.3600	6.3600	+7.614%	12	6,175	-52.830%
2026-04-06	6.2000	6.2000	5.9000	5.9100	-5.440%	584	6,175	-49.239%
2026-04-02	6.8000	6.8000	6.2500	6.2500	+14.679%	33	6,173	-52.000%
2026-04-01	5.5000	5.5000	5.4500	5.4500	-7.627%	6	6,173	-44.954%
2026-03-31	6.4700	6.4700	5.9000	5.9000	-17.135%	112	6,172	-49.153%
2026-03-30	7.1700	7.2500	7.0700	7.1200	-3.784%	14	6,076	-57.865%
2026-03-27	7.5000	7.5700	7.1200	7.4000	-0.937%	28	6,078	-59.459%
2026-03-26	7.3500	7.4700	7.3500	7.4700	+15.814%	14	6,074	-59.839%
2026-03-25	6.4000	6.4500	6.1900	6.4500	-10.042%	13	6,071	-53.488%
2026-03-24	7.1500	7.1700	7.1500	7.1700	+1.991%	13	6,067	-58.159%
2026-03-23	7.1500	7.4500	6.5600	7.0300	-0.284%	77	6,062	-57.326%
2026-03-20	6.1000	7.1700	6.1000	7.0500	+24.339%	62	6,029	-57.447%
2026-03-19	7.1500	7.3000	5.6700	5.6700	+11.834%	217	6,029	-47.090%
2026-03-18	5.0700	5.0700	5.0700	5.0700	+6.737%	1	5,946	-40.828%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+2.151%	1	5,947	-36.842%
2026-03-16	4.7800	4.8500	4.6500	4.6500	-9.884%	41	5,946	-35.484%
2026-03-13	5.1500	5.1700	5.1300	5.1600	+16.216%	37	5,915	-41.860%
2026-03-10	4.2500	4.4500	4.2500	4.4400	-1.987%	47	5,904	-32.432%
2026-03-09	5.0000	5.0000	4.5200	4.5300	-9.400%	36	5,942	-33.775%
2026-03-06	5.2000	5.2000	5.0000	5.0000	-5.303%	13	5,988	-40.000%
2026-03-05	5.4700	5.4700	5.2800	5.2800	0.000%	120	5,988	-43.182%
2026-03-04	5.3500	5.3500	5.2800	5.2800	-8.174%	71	5,988	-43.182%
2026-03-03	6.0200	6.4300	5.7500	5.7500	+10.577%	44	5,989	-47.826%
2026-03-02	4.7900	5.2000	4.7900	5.2000	+14.537%	10	5,959	-42.308%
2026-02-27	4.8200	4.8200	4.5400	4.5400	-6.198%	485	5,969	-33.921%
2026-02-26	5.0100	5.0200	4.8400	4.8400	+4.086%	14	5,903	-38.017%
2026-02-25	4.9800	5.0200	4.6500	4.6500	-20.784%	19	5,916	-35.484%
2026-02-24	5.8800	5.9600	5.8700	5.8700	-3.295%	87	5,916	-48.893%
2026-02-23	5.2200	6.4800	5.2200	6.0700	+13.458%	105	5,851	-50.577%
2026-02-20	4.7000	5.7700	4.5800	5.3500	+5.315%	267	5,757	-43.925%
2026-02-19	5.0700	5.2400	5.0000	5.0800	+4.742%	4,884	5,586	-40.945%
2026-02-18	4.6500	4.8500	4.6500	4.8500	-11.335%	6	991	-38.144%
2026-02-17	5.4100	5.5000	5.4100	5.4700	+22.098%	8	990	-45.155%
2026-02-13	4.4000	4.4800	4.4000	4.4800	-17.949%	20	972	-33.036%
2026-02-12	5.2000	5.5000	5.2000	5.4600	+10.976%	14	972	-45.055%
2026-02-11	4.9200	4.9200	4.9200	4.9200	-4.466%	1	958	-39.024%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-4.630%	50	959	-41.748%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-13.183%	1	959	-44.444%
2026-02-06	6.2300	6.3000	6.1800	6.2200	-6.466%	38	958	-51.768%
2026-02-05	6.6500	6.6500	6.0500	6.6500	+52.874%	5	948	-54.887%
2026-02-04	4.9000	4.9000	4.3500	4.3500	-12.298%	6	948	-31.034%
2026-02-03	4.3400	4.9600	4.3400	4.9600	-0.800%	6	946	-39.516%
2026-02-02	5.8000	5.8000	4.7000	5.0000	+4.603%	33	950	-40.000%
2026-01-30	3.9300	6.0000	3.9300	4.7800	+65.972%	60	937	-37.238%
2026-01-29	3.0400	3.0400	2.8800	2.8800	+12.941%	8	916	+4.167%
2026-01-28	2.5000	2.5500	2.5000	2.5500	-3.042%	4	915	+17.647%
2026-01-27	2.8200	2.9500	2.6300	2.6300	+2.734%	64	917	+14.068%
2026-01-26	2.4600	2.8500	2.4600	2.5600	+0.392%	14	894	+17.188%
2026-01-23	2.5800	2.5900	2.5500	2.5500	-13.265%	885	894	+17.647%
2026-01-22	2.9400	2.9400	2.9400	2.9400	-8.978%	2	65	+2.041%
2026-01-21	3.2400	3.2400	3.2300	3.2300	0.000%	6	64	-7.121%
2026-01-20	3.2500	3.2500	3.2200	3.2300	-17.179%	16	62	-7.121%
2026-01-16	3.9500	3.9500	3.9000	3.9000	+12.392%	3	53	-23.077%
2026-01-15	3.4700	3.4700	3.4700	3.4700	-8.201%	1	53	-13.545%
2026-01-12	3.8500	3.8500	3.7800	3.7800	-24.400%	6	52	-20.635%
2026-01-08	5.2500	5.2500	5.0000	5.0000	0.000%	6	50	-40.000%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+10.375%	12	44	-40.000%
2026-01-06	4.5300	4.5300	4.5300	4.5300	-6.598%	15	37	-33.775%
2026-01-05	4.8300	4.8500	4.8200	4.8500	-15.652%	20	2	-38.144%
2026-01-02	5.7500	5.7500	5.7500	5.7500	0.000%	2	2	-47.826%