Dark

SLV20261231P60
SLV Dec 31 2026 60.00 Put (SLV261231P00060000)
option OPRA

EOD

Sep 17, 2026

5.44-10.673%(-0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4400	5.4400	5.4400	5.4400	-10.673%	6	3,829	0.000%
2026-09-16	6.1000	6.1000	6.0900	6.0900	-12.751%	3	3,830	-10.673%
2026-09-14	7.0000	7.0500	6.9800	6.9800	+9.748%	811	3,829	-22.063%
2026-09-11	6.2000	6.3800	6.2000	6.3600	-5.778%	1,304	4,020	-14.465%
2026-09-10	6.3700	6.7500	6.3700	6.7500	+24.769%	8	3,804	-19.407%
2026-09-09	5.2500	5.5500	5.2500	5.4100	-9.076%	2,567	3,800	+0.555%
2026-09-08	5.8000	5.9500	5.7000	5.9500	-1.653%	12	3,046	-8.571%
2026-09-04	6.0500	6.0500	6.0500	6.0500	+6.702%	22	3,064	-10.083%
2026-09-03	5.7600	5.8400	5.6200	5.6700	-7.805%	37	3,064	-4.056%
2026-09-02	6.1500	6.1500	6.1500	6.1500	-7.796%	1	3,064	-11.545%
2026-09-01	6.6500	6.6800	6.3600	6.6700	+17.018%	90	3,064	-18.441%
2026-08-31	5.8100	5.8300	5.7000	5.7000	-5.000%	8	3,090	-4.561%
2026-08-28	4.7300	6.0000	4.7300	6.0000	+20.482%	17	3,094	-9.333%
2026-08-27	5.5500	5.5500	4.9800	4.9800	-6.567%	36	3,094	+9.237%
2026-08-26	5.3500	5.5000	5.2500	5.3300	+3.495%	22	3,101	+2.064%
2026-08-25	5.5300	5.5300	5.0700	5.1500	-2.091%	52	3,100	+5.631%
2026-08-24	5.0500	5.4400	5.0500	5.2600	+5.200%	24	3,105	+3.422%
2026-08-21	5.0200	5.2000	4.9500	5.0000	-8.257%	18	3,110	+8.800%
2026-08-20	5.6500	5.6500	5.2000	5.4500	-9.768%	14	3,108	-0.183%
2026-08-19	6.4200	6.4200	6.0000	6.0400	-12.464%	16	3,099	-9.934%
2026-08-18	6.5000	6.9000	6.5000	6.9000	+13.115%	20	3,097	-21.159%
2026-08-17	5.9300	6.1000	5.9300	6.1000	-5.426%	12	3,087	-10.820%
2026-08-14	6.4500	6.4500	6.4500	6.4500	-5.147%	4	3,088	-15.659%
2026-08-13	6.8000	6.8000	6.8000	6.8000	+1.040%	3	3,088	-20.000%
2026-08-12	6.4800	6.7300	6.4800	6.7300	-1.752%	40	3,119	-19.168%
2026-08-11	6.9000	6.9500	6.8500	6.8500	+3.788%	5	3,089	-20.584%
2026-08-10	6.9800	6.9800	6.6000	6.6000	-9.959%	6	3,089	-17.576%
2026-08-07	7.2500	7.6500	7.2000	7.3300	-12.945%	45	3,089	-25.784%
2026-08-06	8.3800	8.4700	8.3800	8.4200	+4.208%	40	3,100	-35.392%
2026-08-05	8.2100	8.2100	7.9900	8.0800	-13.118%	17	3,093	-32.673%
2026-08-04	9.2600	9.4000	9.2600	9.3000	-8.374%	16	3,120	-41.505%
2026-08-03	10.7500	10.7500	10.1400	10.1500	-5.140%	245	3,112	-46.404%
2026-07-31	10.7000	10.7000	10.7000	10.7000	+9.856%	2	3,351	-49.159%
2026-07-30	10.2300	10.2300	9.7100	9.7400	-5.345%	12	3,353	-44.148%
2026-07-29	10.2900	10.2900	10.2900	10.2900	-7.713%	1	3,346	-47.133%
2026-07-28	11.2200	11.2200	11.1500	11.1500	+9.314%	2	3,347	-51.211%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-5.991%	8	3,348	-46.667%
2026-07-23	10.8500	10.8500	10.8500	10.8500	+13.613%	2	3,340	-49.862%
2026-07-22	9.6500	9.6500	9.3000	9.5500	-4.020%	10	3,338	-43.037%
2026-07-21	10.3800	10.4200	9.9500	9.9500	-11.398%	5	3,343	-45.327%
2026-07-20	11.2300	11.2300	11.2300	11.2300	-4.911%	1	3,346	-51.558%
2026-07-17	11.7800	11.8500	11.7800	11.8100	+3.961%	10	3,345	-53.937%
2026-07-15	11.3600	11.3600	11.3600	11.3600	+14.863%	2	3,346	-52.113%
2026-07-14	9.8900	9.8900	9.8900	9.8900	+2.487%	1	3,347	-44.995%
2026-07-09	9.6500	9.6500	9.6500	9.6500	-9.644%	1	3,347	-43.627%
2026-07-08	10.2000	10.6800	10.2000	10.6800	+21.364%	16	3,347	-49.064%
2026-07-06	8.7800	8.8500	8.7800	8.8000	-6.083%	12	3,338	-38.182%
2026-07-02	9.2500	9.4000	9.0800	9.3700	-3.897%	14	3,343	-41.942%
2026-07-01	9.7800	9.7800	9.7500	9.7500	-2.985%	4	3,343	-44.205%
2026-06-30	9.7500	10.0500	9.7500	10.0500	-8.636%	4,004	3,345	-45.871%
2026-06-29	11.1000	11.1000	10.9700	11.0000	+5.566%	23	4,277	-50.545%
2026-06-26	10.4000	10.4200	10.2200	10.4200	-4.404%	8	4,282	-47.793%
2026-06-25	11.1000	11.3200	10.8100	10.9000	-8.787%	13	4,283	-50.092%
2026-06-24	10.5000	12.0000	10.3200	11.9500	+37.041%	765	4,287	-54.477%
2026-06-23	8.9500	8.9500	8.7200	8.7200	+19.289%	1,114	4,773	-37.615%
2026-06-22	7.0800	7.3100	7.0800	7.3100	-2.403%	1,256	5,793	-25.581%
2026-06-18	7.1200	7.5000	7.1000	7.4900	+8.866%	12	5,963	-27.370%
2026-06-17	5.4000	6.8800	5.4000	6.8800	+23.964%	6	5,963	-20.930%
2026-06-16	5.6600	5.9000	5.5500	5.5500	-4.310%	21	5,963	-1.982%
2026-06-15	5.6900	5.8000	5.6500	5.8000	-15.205%	1,537	4,713	-6.207%
2026-06-12	7.2000	7.2000	6.8000	6.8400	-5.000%	24	4,713	-20.468%
2026-06-11	8.7500	8.7500	7.2000	7.2000	-14.793%	82	4,713	-24.444%
2026-06-10	7.6800	8.4500	7.6800	8.4500	+8.752%	9	4,676	-35.621%
2026-06-09	6.5600	7.9400	6.5600	7.7700	+20.279%	207	4,674	-29.987%
2026-06-08	6.4400	6.4800	6.4300	6.4600	-2.857%	9	4,626	-15.789%
2026-06-05	6.2200	6.7000	6.2200	6.6500	+39.413%	128	4,621	-18.195%
2026-06-04	4.7500	4.7700	4.7500	4.7700	-6.471%	2	4,645	+14.046%
2026-06-03	4.9000	5.1500	4.9000	5.1000	+6.918%	69	4,644	+6.667%
2026-06-02	4.6000	4.7700	4.5700	4.7700	-2.653%	9	4,637	+14.046%
2026-06-01	5.0200	5.2000	4.9000	4.9000	+2.510%	2,021	4,638	+11.020%
2026-05-29	4.7900	4.8300	4.7700	4.7800	-4.400%	209	3,159	+13.808%
2026-05-28	5.2000	5.2200	5.0000	5.0000	-2.724%	30	3,329	+8.800%
2026-05-27	5.1500	5.1500	5.1200	5.1400	+4.260%	4	3,334	+5.837%
2026-05-26	4.8500	4.9600	4.8200	4.9300	-5.192%	2,005	3,333	+10.345%
2026-05-22	5.2200	5.3600	5.2000	5.2000	0.000%	24	2,840	+4.615%
2026-05-21	5.4000	5.4000	5.2000	5.2000	-3.704%	4	2,846	+4.615%
2026-05-20	5.3400	5.4500	5.3400	5.4000	-11.330%	12	2,846	+0.741%
2026-05-19	6.3500	6.5000	6.0000	6.0900	+10.727%	126	2,870	-10.673%
2026-05-18	5.4500	5.7000	5.4500	5.5000	-7.563%	1,270	2,870	-1.091%
2026-05-15	5.7600	6.1700	5.7600	5.9500	+35.227%	128	2,870	-8.571%
2026-05-14	4.4500	4.4500	4.4000	4.4000	+6.538%	27	2,036	+23.636%
2026-05-13	4.2200	4.2200	4.1000	4.1300	-2.364%	11	2,036	+31.719%
2026-05-12	4.4500	4.4500	4.2300	4.2300	-2.982%	241	2,036	+28.605%
2026-05-11	4.2500	4.3700	4.2200	4.3600	-4.803%	74	2,036	+24.771%
2026-05-08	4.5300	4.6000	4.5300	4.5800	+4.566%	6	1,797	+18.777%
2026-05-07	4.4000	4.4000	4.3800	4.3800	-9.691%	4	1,798	+24.201%
2026-05-06	4.9300	4.9700	4.8100	4.8500	-14.912%	62	1,801	+12.165%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-3.390%	5	1,842	-4.561%
2026-05-04	5.5500	5.9100	5.5000	5.9000	+15.234%	127	1,841	-7.797%
2026-05-01	5.0000	5.1400	5.0000	5.1200	-9.381%	17	1,875	+6.250%
2026-04-30	5.8000	5.8000	5.6500	5.6500	-11.024%	55	1,875	-3.717%
2026-04-29	6.2000	6.4000	6.2000	6.3500	+7.810%	94	1,837	-14.331%
2026-04-28	6.3500	6.3500	5.8900	5.8900	+3.515%	45	1,763	-7.640%
2026-04-27	5.7200	5.8000	5.6900	5.6900	+0.530%	27	1,722	-4.394%
2026-04-24	5.9500	5.9500	5.6300	5.6600	-4.392%	92	1,720	-3.887%
2026-04-23	5.8500	5.9700	5.7700	5.9200	+2.957%	33	1,762	-8.108%
2026-04-21	5.1500	5.7500	5.1500	5.7500	+11.868%	25	1,786	-5.391%
2026-04-20	5.1200	5.1700	5.1200	5.1400	+1.984%	8	1,786	+5.837%
2026-04-17	4.9200	5.0500	4.7000	5.0400	-9.515%	86	1,782	+7.937%
2026-04-16	5.6200	5.6200	5.5500	5.5700	-0.536%	23	1,816	-2.334%
2026-04-15	5.5500	5.7000	5.5500	5.6000	-2.609%	47	1,802	-2.857%
2026-04-14	5.8000	5.8000	5.6800	5.7500	-11.265%	95	1,776	-5.391%
2026-04-13	7.0100	7.0100	6.4800	6.4800	-1.520%	4	1,762	-16.049%
2026-04-10	6.5500	6.7500	6.5000	6.5800	-4.638%	46	1,760	-17.325%
2026-04-09	7.1500	7.1500	6.6600	6.9000	-10.737%	17	1,768	-21.159%
2026-04-08	7.1300	7.7300	7.1100	7.7300	-11.149%	34	1,766	-29.625%
2026-04-07	8.8500	9.0000	8.7000	8.7000	+4.317%	9	1,772	-37.471%
2026-04-06	8.2700	8.3400	8.2700	8.3400	-10.993%	3	1,765	-34.772%
2026-04-02	8.9500	9.5500	8.9500	9.3700	+21.216%	4	1,766	-41.942%
2026-04-01	8.0900	8.2000	7.7300	7.7300	-5.153%	49	1,766	-29.625%
2026-03-31	8.7800	8.8400	8.1500	8.1500	-18.418%	41	1,757	-33.252%
2026-03-30	9.7000	10.0000	9.7000	9.9900	+2.567%	12	1,744	-45.546%
2026-03-27	10.5000	10.5000	9.7400	9.7400	-9.395%	2	1,746	-44.148%
2026-03-26	9.8000	10.7500	9.8000	10.7500	+19.312%	18	1,747	-49.395%
2026-03-25	8.7300	9.0100	8.7300	9.0100	-5.753%	13	1,744	-39.623%
2026-03-24	9.9500	9.9500	9.5600	9.5600	-3.141%	9	1,746	-43.096%
2026-03-23	9.6100	10.0000	9.1200	9.8700	+1.231%	114	1,741	-44.883%
2026-03-20	8.8000	9.8000	8.8000	9.7500	+19.926%	28	1,673	-44.205%
2026-03-19	9.8500	10.0000	8.0000	8.1300	+12.917%	85	1,672	-33.087%
2026-03-18	7.2500	7.3000	6.9200	7.2000	+7.143%	53	1,689	-24.444%
2026-03-17	6.6000	6.9000	6.6000	6.7200	-0.739%	59	1,711	-19.048%
2026-03-16	6.8000	6.8000	6.7700	6.7700	-5.579%	2	1,708	-19.645%
2026-03-13	6.6700	7.2000	6.6700	7.1700	+7.820%	20	1,707	-24.128%
2026-03-12	6.3500	6.6500	6.3500	6.6500	+3.906%	3	1,711	-18.195%
2026-03-11	6.4500	6.6000	6.4000	6.4000	+3.226%	53	1,710	-15.000%
2026-03-10	6.1100	6.2000	6.1100	6.2000	-6.203%	12	1,710	-12.258%
2026-03-09	6.7500	6.7500	6.6100	6.6100	-3.221%	8	1,718	-17.700%
2026-03-06	7.0000	7.0100	6.7200	6.8300	-9.296%	14	1,718	-20.351%
2026-03-05	7.6000	7.6000	7.2000	7.5300	+1.346%	10	1,712	-27.756%
2026-03-04	7.6500	7.6500	7.3500	7.4300	-4.744%	61	1,712	-26.783%
2026-03-03	8.3900	9.0900	7.5500	7.8000	+17.470%	100	1,669	-30.256%
2026-03-02	6.7500	7.2000	6.6400	6.6400	+3.750%	14	1,654	-18.072%
2026-02-27	6.6500	6.6500	6.3900	6.4000	-4.762%	141	1,652	-15.000%
2026-02-26	7.1000	7.1000	6.7200	6.7200	-3.309%	2	1,657	-19.048%
2026-02-25	6.8500	6.9500	6.5000	6.9500	-9.150%	35	1,635	-21.727%
2026-02-24	7.6500	7.6500	7.6500	7.6500	-6.135%	8	1,635	-28.889%
2026-02-23	7.4500	8.9600	7.4500	8.1500	+7.804%	600	1,627	-33.252%
2026-02-20	7.4700	7.5700	7.4700	7.5600	+5.000%	11	1,065	-28.042%
2026-02-18	6.8300	7.2000	6.8200	7.2000	-5.759%	26	1,061	-24.444%
2026-02-17	7.5800	8.0100	7.5000	7.6400	+11.533%	38	1,044	-28.796%
2026-02-13	6.9400	7.1600	6.5000	6.8500	-14.907%	18	1,024	-20.584%
2026-02-12	6.5500	8.2000	6.5500	8.0500	+23.089%	27	1,024	-32.422%
2026-02-11	6.6600	6.8800	6.5400	6.5400	-9.167%	13	1,006	-16.820%
2026-02-10	7.3200	7.3200	7.2000	7.2000	-5.263%	13	1,007	-24.444%
2026-02-09	7.2900	7.6000	7.2800	7.6000	-10.588%	150	1,009	-28.421%
2026-02-06	8.5000	8.7600	8.5000	8.5000	-8.994%	658	1,014	-36.000%
2026-02-05	8.8000	9.6500	8.2000	9.3400	+51.133%	47	562	-41.756%
2026-02-04	6.4000	6.6500	6.1800	6.1800	-8.580%	52	563	-11.974%
2026-02-03	6.1100	7.0500	6.0500	6.7600	-2.029%	50	543	-19.527%
2026-02-02	7.3000	8.2000	6.6000	6.9000	+0.145%	101	540	-21.159%
2026-01-30	4.8000	8.7500	4.8000	6.8900	+70.123%	540	534	-21.045%
2026-01-29	3.6000	4.3300	3.6000	4.0500	+8.000%	94	529	+34.321%
2026-01-28	3.7000	3.9100	3.6000	3.7500	+2.740%	219	473	+45.067%
2026-01-27	4.1000	4.1000	3.6500	3.6500	-7.595%	446	299	+49.041%
2026-01-26	3.3500	4.0600	3.3500	3.9500	+6.183%	167	672	+37.722%
2026-01-23	3.8000	3.8500	3.6700	3.7200	-8.148%	69	711	+46.237%
2026-01-22	4.1000	4.1000	4.0500	4.0500	-15.975%	24	651	+34.321%
2026-01-21	4.6500	4.8500	4.5900	4.8200	+1.688%	48	631	+12.863%
2026-01-20	4.8500	4.8500	4.7200	4.7400	-13.346%	28	606	+14.768%
2026-01-16	5.4500	5.5500	5.4500	5.4700	+8.317%	9	588	-0.548%
2026-01-15	5.5000	5.6500	4.9000	5.0500	+1.000%	25	588	+7.723%
2026-01-14	5.1500	5.4900	5.0000	5.0000	-10.072%	23	579	+8.800%
2026-01-13	5.2900	5.6500	5.2900	5.5600	-3.304%	7	576	-2.158%
2026-01-12	5.6500	5.7500	5.5900	5.7500	-9.449%	73	570	-5.391%
2026-01-09	6.5200	6.5200	6.3000	6.3500	-11.806%	418	534	-14.331%
2026-01-08	7.2500	7.2500	7.1200	7.2000	+9.091%	3	121	-24.444%
2026-01-07	7.0500	7.2100	6.6000	6.6000	+1.852%	21	123	-17.576%
2026-01-06	6.5800	6.5800	6.4800	6.4800	-22.395%	53	104	-16.049%
2026-01-02	8.3000	8.3500	8.3000	8.3500	0.000%	51	51	-34.850%