Dark

SLV20261231P56
SLV Dec 31 2026 56.00 Put (SLV261231P00056000)
option OPRA

EOD

Sep 17, 2026

3.47-12.152%(-0.48)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6500	3.6500	3.3000	3.4700	-12.152%	135	2,164	0.000%
2026-09-16	4.0000	4.0300	3.8600	3.9500	-12.222%	31	2,163	-12.152%
2026-09-15	4.5000	4.5000	4.5000	4.5000	-2.174%	1	2,161	-22.889%
2026-09-14	4.6700	4.6700	4.4500	4.6000	+12.195%	11	2,161	-24.565%
2026-09-11	4.1000	4.1000	4.1000	4.1000	-7.865%	1	2,158	-15.366%
2026-09-10	4.4500	4.4500	4.4500	4.4500	+32.836%	2	2,157	-22.022%
2026-09-09	3.3000	3.4900	3.2200	3.3500	-12.760%	43	2,157	+3.582%
2026-09-08	3.7300	3.8400	3.6500	3.8400	+2.400%	39	2,149	-9.635%
2026-09-04	4.0000	4.0000	3.7500	3.7500	0.000%	633	2,267	-7.467%
2026-09-03	3.8200	3.8200	3.6000	3.7500	-7.862%	8	2,267	-7.467%
2026-09-02	4.0700	4.2000	4.0600	4.0700	-5.349%	14	2,264	-14.742%
2026-09-01	4.2000	4.3000	4.0500	4.3000	+11.111%	10	2,261	-19.302%
2026-08-28	3.0000	4.0500	3.0000	3.8700	+20.938%	40	2,261	-10.336%
2026-08-27	3.6400	3.6400	3.2000	3.2000	-8.571%	15	2,253	+8.438%
2026-08-26	3.5000	3.6000	3.4400	3.5000	+2.941%	163	2,252	-0.857%
2026-08-25	3.6500	3.6500	3.4000	3.4000	-2.857%	8	2,363	+2.059%
2026-08-24	3.2300	3.5000	3.2300	3.5000	+10.410%	3	2,363	-0.857%
2026-08-21	3.1600	3.1700	3.1600	3.1700	-10.704%	2	2,364	+9.464%
2026-08-20	3.4500	3.5500	3.4500	3.5500	-14.458%	2	2,364	-2.254%
2026-08-19	4.1500	4.1500	4.1500	4.1500	-12.632%	3	2,364	-16.386%
2026-08-18	4.7500	4.7500	4.5500	4.7500	+20.253%	98	2,364	-26.947%
2026-08-17	3.9500	3.9500	3.9500	3.9500	-10.227%	1	2,370	-12.152%
2026-08-14	4.4000	4.4000	4.4000	4.4000	-3.297%	2	2,371	-21.136%
2026-08-13	4.6500	4.6500	4.5500	4.5500	+1.111%	17	2,370	-23.736%
2026-08-12	4.4500	4.5000	4.4500	4.5000	-4.255%	2	2,368	-22.889%
2026-08-11	4.7000	4.8000	4.6500	4.7000	+0.858%	79	2,368	-26.170%
2026-08-10	4.8700	4.9700	4.6500	4.6600	-11.238%	11	2,410	-25.536%
2026-08-07	5.1200	5.2500	5.1000	5.2500	-13.223%	4	2,410	-33.905%
2026-08-06	5.9500	6.0500	5.9500	6.0500	+8.036%	2	2,410	-42.645%
2026-08-05	5.8000	5.8000	5.6000	5.6000	-15.789%	502	2,410	-38.036%
2026-08-04	6.7000	6.7000	6.6500	6.6500	-13.636%	2	2,522	-47.820%
2026-08-03	7.9000	7.9000	7.7000	7.7000	+1.316%	2	2,523	-54.935%
2026-07-31	7.8500	7.8500	7.6000	7.6000	+4.828%	111	2,522	-54.342%
2026-07-30	7.2200	7.2500	7.2200	7.2500	-9.375%	6	2,633	-52.138%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+7.383%	1	2,633	-56.625%
2026-07-27	7.4500	7.4500	7.4500	7.4500	-8.025%	1	2,634	-53.423%
2026-07-23	8.0500	8.1000	7.9000	8.1000	+17.391%	3	2,634	-57.160%
2026-07-22	6.9000	6.9000	6.9000	6.9000	-17.365%	4	2,636	-49.710%
2026-07-20	8.3500	8.3500	8.3500	8.3500	-4.023%	1	2,636	-58.443%
2026-07-16	8.8100	8.8100	8.7000	8.7000	+8.750%	6	2,637	-60.115%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+5.960%	1	2,637	-56.625%
2026-07-13	7.5500	7.5500	7.5500	7.5500	+7.092%	1	2,637	-54.040%
2026-07-10	7.0000	7.0500	7.0000	7.0500	0.000%	2	2,637	-50.780%
2026-07-09	6.9000	7.0500	6.8000	7.0500	-11.875%	8	2,637	-50.780%
2026-07-08	8.4000	8.4000	8.0000	8.0000	+18.519%	2	2,630	-56.625%
2026-07-07	6.7500	6.7500	6.7500	6.7500	+6.299%	2	2,631	-48.593%
2026-07-06	6.4000	6.4000	6.3500	6.3500	-7.971%	2	2,630	-45.354%
2026-07-02	6.7000	6.9000	6.7000	6.9000	-4.167%	2	2,628	-49.710%
2026-07-01	7.1500	7.2200	7.1500	7.2000	+0.279%	3	2,628	-51.806%
2026-06-30	7.1700	7.1800	7.1700	7.1800	-20.222%	3,500	2,628	-51.671%
2026-06-24	7.5700	9.0000	7.5500	9.0000	+38.462%	513	4,791	-61.444%
2026-06-23	6.4700	6.5000	6.2000	6.5000	+26.214%	604	5,286	-46.615%
2026-06-22	4.9000	5.1500	4.8000	5.1500	0.000%	504	5,683	-32.621%
2026-06-18	4.7000	5.3700	4.7000	5.1500	+4.040%	10	5,180	-32.621%
2026-06-17	4.9500	4.9500	4.9500	4.9500	+26.923%	1	5,180	-29.899%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-20.408%	410	5,180	-11.026%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-11.712%	1	4,779	-29.184%
2026-06-11	6.3600	6.3600	5.5000	5.5500	-0.359%	409	4,779	-37.477%
2026-06-09	5.0000	5.5700	5.0000	5.5700	+21.087%	4	4,696	-37.702%
2026-06-08	4.4500	4.6000	4.4000	4.6000	-0.648%	10	4,695	-24.565%
2026-06-05	3.9500	4.6300	3.9500	4.6300	+38.209%	7	4,694	-25.054%
2026-06-04	3.3500	3.3500	3.3500	3.3500	-4.286%	1	4,694	+3.582%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+9.375%	2	4,694	-0.857%
2026-06-02	3.1500	3.2000	3.1500	3.2000	-3.030%	2	4,694	+8.438%
2026-06-01	3.4600	3.5200	3.3000	3.3000	-0.602%	2,081	4,694	+5.152%
2026-05-28	3.3200	3.3200	3.3200	3.3200	-3.768%	1	2,634	+4.518%
2026-05-26	3.4000	3.4500	3.4000	3.4500	-24.176%	2,031	2,635	+0.580%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+3.645%	2	812	-23.736%
2026-05-15	4.4500	4.4500	4.3900	4.3900	+35.077%	7	812	-20.957%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+6.209%	1	805	+6.769%
2026-05-13	3.0600	3.0600	3.0600	3.0600	-0.326%	2	806	+13.399%
2026-05-12	3.0700	3.0700	3.0700	3.0700	-1.603%	2	806	+13.029%
2026-05-11	3.0000	3.1200	3.0000	3.1200	-6.866%	5	806	+11.218%
2026-05-08	3.3500	3.3500	3.3500	3.3500	+8.065%	1	802	+3.582%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-10.145%	1	801	+11.935%
2026-05-06	3.5000	3.5500	3.4500	3.4500	-17.857%	12	801	+0.580%
2026-05-05	4.0700	4.2000	4.0700	4.2000	-2.326%	212	802	-17.381%
2026-05-04	4.2500	4.3000	4.2000	4.3000	+7.500%	519	594	-19.302%
2026-04-30	4.0500	4.0500	4.0000	4.0000	-13.043%	2	78	-13.250%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+6.977%	1	76	-24.565%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-1.149%	2	76	-19.302%
2026-04-23	4.3000	4.3500	4.3000	4.3500	+11.825%	2	76	-20.230%
2026-04-22	3.8900	3.8900	3.8900	3.8900	-6.265%	1	75	-10.797%
2026-04-15	4.1500	4.1500	4.1500	4.1500	-20.039%	3	74	-16.386%
2026-04-13	5.1900	5.1900	5.1900	5.1900	+1.765%	3	74	-33.141%
2026-04-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	74	-31.961%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-11.304%	1	73	-31.961%
2026-04-08	5.4500	5.7500	5.4500	5.7500	-13.142%	7	72	-39.652%
2026-04-07	6.8200	6.8500	6.6200	6.6200	+2.795%	18	76	-47.583%
2026-04-06	6.6500	6.6700	6.4400	6.4400	-2.719%	19	73	-46.118%
2026-04-02	6.9700	7.0200	6.6200	6.6200	+8.525%	42	70	-47.583%
2026-04-01	6.0500	6.1000	6.0500	6.1000	-3.937%	12	70	-43.115%
2026-03-31	6.9700	6.9700	6.3500	6.3500	-16.447%	36	76	-45.354%
2026-03-27	8.0000	8.0000	7.6000	7.6000	-8.434%	6	70	-54.342%
2026-03-26	7.7200	8.3000	7.7200	8.3000	+23.512%	6	73	-58.193%
2026-03-25	6.8500	6.8500	6.6500	6.7200	-9.799%	24	73	-48.363%
2026-03-24	7.9500	7.9500	7.4500	7.4500	-3.247%	6	64	-53.423%
2026-03-23	7.4000	7.7000	7.4000	7.7000	+9.687%	7	61	-54.935%
2026-03-20	6.5500	7.0200	6.5500	7.0200	+13.776%	6	57	-50.570%
2026-03-19	6.8000	6.8000	6.1700	6.1700	+14.898%	12	54	-43.760%
2026-03-02	5.5100	5.5100	5.3700	5.3700	+6.337%	10	65	-35.382%
2026-02-25	5.0500	5.0500	5.0500	5.0500	-21.094%	1	66	-31.287%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+7.926%	8	66	-45.781%
2026-02-20	5.4000	5.9500	5.4000	5.9300	+16.963%	4	66	-41.484%
2026-02-18	5.0700	5.0700	5.0700	5.0700	-16.474%	90	68	-31.558%
2026-02-17	5.5900	6.0700	5.5800	6.0700	+25.155%	91	102	-42.834%
2026-02-13	4.9700	4.9700	4.8500	4.8500	-15.799%	12	34	-28.454%
2026-02-09	5.7600	5.7600	5.7600	5.7600	-20.000%	1	34	-39.757%
2026-02-05	6.9500	7.2000	6.9500	7.2000	+49.378%	11	33	-51.806%
2026-02-04	5.2000	5.2000	4.8200	4.8200	-16.753%	14	24	-28.008%
2026-01-30	5.7900	5.7900	5.7900	5.7900	+93.000%	5	11	-40.069%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+6.383%	1	7	+15.667%
2026-01-23	2.8200	2.8200	2.8200	2.8200	-3.754%	1	6	+23.050%
2026-01-22	2.9300	2.9300	2.9300	2.9300	-26.750%	1	6	+18.430%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+1.266%	1	5	-13.250%
2026-01-13	3.9500	3.9500	3.9500	3.9500	-3.659%	2	4	-12.152%
2026-01-12	4.1500	4.1500	4.1000	4.1000	0.000%	4	4	-15.366%