Dark

SLV20261231P65
SLV Dec 31 2026 65.00 Put (SLV261231P00065000)
option OPRA

EOD

Sep 16, 2026

9.70-1.423%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.7000	9.7000	9.7000	9.7000	-1.423%	2	1,320	0.000%
2026-09-10	9.8400	9.8400	9.8400	9.8400	+11.818%	3	1,320	-1.423%
2026-09-03	9.1900	9.1900	8.8000	8.8000	-10.112%	8	1,322	+10.227%
2026-09-02	9.7900	9.7900	9.7900	9.7900	-3.547%	1	1,324	-0.919%
2026-09-01	10.1500	10.1500	10.1500	10.1500	+13.408%	3	1,330	-4.433%
2026-08-31	9.0500	9.0500	8.9500	8.9500	+14.304%	19	1,333	+8.380%
2026-08-28	8.1500	8.3000	7.6800	7.8300	-0.635%	7	1,334	+23.883%
2026-08-27	7.9500	8.0500	7.8300	7.8800	-6.856%	17	1,337	+23.096%
2026-08-26	8.3100	8.4600	8.3100	8.4600	+5.093%	11	1,338	+14.657%
2026-08-25	8.4500	8.4500	8.0500	8.0500	-2.424%	5	1,345	+20.497%
2026-08-24	8.1500	8.4100	8.1500	8.2500	+4.430%	4	1,344	+17.576%
2026-08-21	8.0300	8.0500	7.8800	7.9000	-2.469%	12	1,344	+22.785%
2026-08-20	8.0900	8.1700	8.0900	8.1000	-12.621%	12	1,346	+19.753%
2026-08-17	9.2700	9.2700	9.2700	9.2700	-6.174%	1	1,356	+4.639%
2026-08-14	9.8800	9.8800	9.8800	9.8800	-1.101%	1	1,356	-1.822%
2026-08-12	9.8000	9.9900	9.7000	9.9900	-1.576%	3	1,357	-2.903%
2026-08-11	10.2500	10.2500	10.1500	10.1500	-0.490%	3	1,357	-4.433%
2026-08-10	10.2000	10.2000	10.2000	10.2000	-12.446%	6	1,357	-4.902%
2026-08-05	11.5000	11.6500	11.5000	11.6500	-9.339%	11	1,356	-16.738%
2026-08-04	12.8500	12.8500	12.8500	12.8500	-12.881%	1	1,367	-24.514%
2026-07-31	14.7500	14.7500	14.7500	14.7500	-1.601%	3	1,368	-34.237%
2026-07-28	14.9900	14.9900	14.9900	14.9900	+7.071%	2	1,371	-35.290%
2026-07-21	14.3000	14.3000	14.0000	14.0000	-12.116%	2	1,373	-30.714%
2026-07-17	16.3500	16.3500	15.9300	15.9300	-2.866%	2	1,375	-39.109%
2026-07-16	16.0100	16.4000	16.0100	16.4000	+5.806%	3	1,374	-40.854%
2026-07-15	15.5000	15.5000	15.5000	15.5000	+21.094%	5	1,375	-37.419%
2026-07-07	12.8000	12.8000	12.8000	12.8000	-5.185%	1	1,380	-24.219%
2026-07-01	13.5000	13.5000	13.5000	13.5000	-3.156%	5	1,379	-28.148%
2026-06-30	13.9400	13.9400	13.9400	13.9400	-5.938%	1	1,382	-30.416%
2026-06-29	14.9100	14.9100	14.8200	14.8200	-0.135%	5	1,381	-34.548%
2026-06-25	15.0800	15.0800	14.8400	14.8400	-3.322%	2	1,379	-34.636%
2026-06-24	14.5000	16.3700	14.5000	15.3500	+25.306%	36	1,389	-36.808%
2026-06-23	12.2500	12.2500	12.2500	12.2500	+15.566%	2	1,384	-20.816%
2026-06-22	10.2300	10.6000	10.2300	10.6000	+1.242%	2	1,384	-8.491%
2026-06-18	10.4700	10.4700	10.4700	10.4700	+23.176%	1	1,384	-7.354%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+0.592%	1	1,384	+14.118%
2026-06-16	8.4500	8.4500	8.4500	8.4500	-2.312%	1	1,384	+14.793%
2026-06-15	8.3000	8.6500	8.3000	8.6500	-14.694%	2	1,384	+12.139%
2026-06-12	10.4500	10.7700	10.1400	10.1400	-15.430%	156	1,384	-4.339%
2026-06-11	12.1000	12.1000	11.9900	11.9900	+0.251%	151	1,384	-19.099%
2026-06-10	11.6500	11.9600	11.5500	11.9600	+7.265%	16	1,383	-18.896%
2026-06-09	11.0000	11.4500	11.0000	11.1500	+16.267%	25	1,373	-13.004%
2026-06-05	8.5200	9.6600	8.5200	9.5900	+32.276%	48	1,393	+1.147%
2026-06-04	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,399	+33.793%
2026-06-03	7.5000	7.5100	7.5000	7.5000	+4.895%	10	1,400	+29.333%
2026-06-02	6.9500	7.1500	6.8600	7.1500	-1.379%	60	1,410	+35.664%
2026-06-01	7.4000	7.6900	7.2500	7.2500	+0.138%	39	1,420	+33.793%
2026-05-29	7.0000	7.2400	7.0000	7.2400	+0.138%	16	1,399	+33.978%
2026-05-28	7.2300	7.2300	7.2300	7.2300	-5.118%	10	1,399	+34.163%
2026-05-27	7.8500	7.8500	7.6200	7.6200	+4.384%	13	1,409	+27.297%
2026-05-26	7.4000	7.4000	7.3000	7.3000	-2.667%	22	1,417	+32.877%
2026-05-21	8.1500	8.1500	7.5000	7.5000	-3.846%	20	1,416	+29.333%
2026-05-20	8.2500	8.2500	7.8000	7.8000	-9.302%	31	1,416	+24.359%
2026-05-19	9.1000	9.1700	8.6000	8.6000	+5.006%	22	1,425	+12.791%
2026-05-18	7.9000	8.1900	7.7500	8.1900	+1.487%	43	1,425	+18.437%
2026-05-15	8.4900	8.6200	8.0700	8.0700	+30.161%	85	1,425	+20.198%
2026-05-14	6.3000	6.3000	6.2000	6.2000	+4.730%	3	1,392	+56.452%
2026-05-13	6.0600	6.0600	5.9000	5.9200	-5.280%	7	1,389	+63.851%
2026-05-12	6.3200	6.3200	6.2500	6.2500	-0.794%	5	1,389	+55.200%
2026-05-11	6.1500	6.3000	6.0900	6.3000	-4.545%	22	1,389	+53.968%
2026-05-08	6.4500	6.6600	6.4500	6.6000	-2.222%	19	1,389	+46.970%
2026-05-07	6.2700	6.8500	6.2700	6.7500	-6.250%	308	1,397	+43.704%
2026-05-06	7.2500	7.2500	7.0800	7.2000	-15.789%	22	1,188	+34.722%
2026-05-04	8.2800	8.5500	8.2800	8.5500	+13.546%	16	1,189	+13.450%
2026-05-01	7.3500	7.5300	7.2200	7.5300	-7.834%	522	705	+28.818%
2026-04-30	8.1600	8.3500	8.1600	8.1700	-8.715%	16	705	+18.727%
2026-04-29	9.0800	9.1300	8.9500	8.9500	+5.294%	117	705	+8.380%
2026-04-28	8.9200	8.9200	8.5000	8.5000	+3.912%	163	746	+14.118%
2026-04-27	8.1800	8.1800	8.1800	8.1800	-1.446%	1	698	+18.582%
2026-04-24	8.3000	8.3000	8.3000	8.3000	+0.484%	1	699	+16.867%
2026-04-23	8.3700	8.3700	8.2000	8.2600	+7.974%	15	699	+17.433%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-9.145%	80	686	+26.797%
2026-04-21	7.4500	8.4200	7.4500	8.4200	+16.138%	91	692	+15.202%
2026-04-20	7.3500	7.3500	7.2500	7.2500	+1.541%	4	692	+33.793%
2026-04-17	6.8700	7.1800	6.7000	7.1400	-7.273%	113	696	+35.854%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-2.532%	9	667	+25.974%
2026-04-15	7.7500	8.0000	7.7500	7.9000	-1.619%	22	668	+22.785%
2026-04-14	8.0500	8.0500	7.8900	8.0300	-20.495%	149	657	+20.797%
2026-04-08	9.7000	10.1000	9.6000	10.1000	-13.081%	17	614	-3.960%
2026-04-07	11.4900	11.6200	11.4900	11.6200	+1.485%	5	616	-16.523%
2026-04-02	12.1800	12.1800	11.4500	11.4500	+10.415%	38	585	-15.284%
2026-04-01	10.7500	10.7500	10.3600	10.3700	-11.745%	22	585	-6.461%
2026-03-31	11.9700	11.9700	11.7400	11.7500	-9.615%	13	586	-17.447%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+2.201%	10	590	-25.385%
2026-03-27	13.1500	13.1500	12.7200	12.7200	-7.826%	2	590	-23.742%
2026-03-26	13.4300	13.8000	13.4300	13.8000	+22.667%	13	590	-29.710%
2026-03-25	11.2500	11.2500	11.2500	11.2500	-11.765%	1	586	-13.778%
2026-03-24	13.2700	13.2700	12.7500	12.7500	+1.756%	6	586	-23.922%
2026-03-23	12.2500	12.5500	12.1500	12.5300	-2.868%	15	587	-22.586%
2026-03-20	12.1500	12.9000	11.8000	12.9000	+12.664%	36	584	-24.806%
2026-03-19	13.1200	13.1200	11.4500	11.4500	+21.164%	38	588	-15.284%
2026-03-18	9.6000	9.6000	9.4500	9.4500	+2.052%	13	585	+2.646%
2026-03-16	9.2000	9.2600	9.1300	9.2600	+2.889%	21	585	+4.752%
2026-03-12	8.7500	9.0000	8.7500	9.0000	+11.111%	57	578	+7.778%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-5.814%	1	545	+19.753%
2026-03-09	9.2600	9.2600	8.5000	8.6000	-7.027%	25	545	+12.791%
2026-03-06	9.1500	9.2500	9.1500	9.2500	-7.222%	3	600	+4.865%
2026-03-05	10.1500	10.1500	9.9700	9.9700	+2.784%	3	599	-2.708%
2026-03-04	9.7000	9.7000	9.7000	9.7000	-5.642%	1	600	0.000%
2026-03-03	11.6700	11.6700	10.2500	10.2800	+13.591%	11	600	-5.642%
2026-03-02	8.5000	9.4500	8.5000	9.0500	+4.383%	10	602	+7.182%
2026-02-27	8.6700	8.6700	8.6700	8.6700	-3.667%	7	595	+11.880%
2026-02-26	9.4000	9.4000	9.0000	9.0000	-0.442%	5	595	+7.778%
2026-02-25	9.1500	9.1500	8.8300	9.0400	-10.495%	9	597	+7.301%
2026-02-24	10.7500	10.7500	10.1000	10.1000	-4.717%	7	597	-3.960%
2026-02-23	10.3000	10.7400	10.3000	10.6000	+2.415%	25	596	-8.491%
2026-02-20	10.0000	10.3500	10.0000	10.3500	+4.545%	9	574	-6.280%
2026-02-19	9.5500	9.9200	9.5500	9.9000	-0.503%	11	577	-2.020%
2026-02-18	9.4500	9.9500	9.4500	9.9500	-4.602%	13	576	-2.513%
2026-02-17	10.3700	10.9900	10.3600	10.4300	+13.246%	45	573	-6.999%
2026-02-13	9.6500	9.6500	8.8000	9.2100	-11.612%	35	561	+5.320%
2026-02-12	8.8000	11.0000	8.8000	10.4200	+15.138%	42	561	-6.910%
2026-02-11	9.3300	9.3300	9.0500	9.0500	-7.179%	21	550	+7.182%
2026-02-10	9.8500	10.1800	9.7500	9.7500	-1.216%	29	550	-0.513%
2026-02-09	10.1500	10.1500	9.8200	9.8700	-12.267%	12	531	-1.722%
2026-02-06	11.4000	11.7000	11.1500	11.2500	-9.493%	70	540	-13.778%
2026-02-05	12.2500	12.4500	11.2500	12.4300	+36.894%	34	527	-21.963%
2026-02-04	8.6000	9.0800	8.6000	9.0800	-0.656%	13	524	+6.828%
2026-02-03	8.1000	9.6500	8.0600	9.1400	-0.218%	69	529	+6.127%
2026-02-02	9.7000	10.9500	9.1500	9.1600	-0.973%	98	523	+5.895%
2026-01-30	7.4500	11.4000	7.4300	9.2500	+60.870%	80	541	+4.865%
2026-01-29	5.7500	5.7500	5.7500	5.7500	+12.745%	2	560	+68.696%
2026-01-28	5.0800	5.1500	4.9700	5.1000	-4.673%	26	560	+90.196%
2026-01-27	5.5500	5.6600	5.3500	5.3500	+2.687%	8	546	+81.308%
2026-01-26	4.8000	5.4500	4.8000	5.2100	+0.192%	347	544	+86.180%
2026-01-23	5.3000	5.3000	5.2000	5.2000	-7.143%	40	394	+86.538%
2026-01-22	6.0500	6.0500	5.6000	5.6000	-14.504%	50	376	+73.214%
2026-01-21	6.4100	6.8000	6.4000	6.5500	+1.236%	33	393	+48.092%
2026-01-20	6.3500	6.6000	6.3500	6.4700	-13.733%	358	378	+49.923%
2026-01-16	7.5500	8.0500	7.5000	7.5000	+8.382%	17	57	+29.333%
2026-01-15	7.5000	7.5000	6.9200	6.9200	-0.717%	8	57	+40.173%
2026-01-14	7.1800	7.4500	6.9700	6.9700	-7.682%	11	49	+39.168%
2026-01-13	7.3300	7.5500	7.2700	7.5500	-3.453%	18	48	+28.477%
2026-01-12	7.8700	7.8700	7.8200	7.8200	-10.934%	4	35	+24.041%
2026-01-09	8.7800	8.7800	8.7800	8.7800	-10.408%	10	34	+10.478%
2026-01-08	9.7500	9.8000	9.7500	9.8000	+7.456%	3	27	-1.020%
2026-01-07	9.7500	9.7500	9.1200	9.1200	+1.446%	17	27	+6.360%
2026-01-06	9.2000	9.2000	8.9000	8.9900	-17.219%	13	15	+7.898%
2026-01-02	10.8600	10.8600	10.8600	10.8600	0.000%	2	2	-10.681%