Dark

SLV20261231P75
SLV Dec 31 2026 75.00 Put (SLV261231P00075000)
option OPRA

EOD

Sep 17, 2026

17.14-9.072%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.1400	17.1400	17.1400	17.1400	-9.072%	1	2,379	0.000%
2026-09-15	18.8500	18.8500	18.8500	18.8500	+4.144%	11	2,379	-9.072%
2026-09-11	18.1000	18.1000	18.1000	18.1000	+13.836%	10	2,381	-5.304%
2026-09-09	15.9000	15.9000	15.9000	15.9000	-5.917%	1	2,391	+7.799%
2026-09-08	16.9000	16.9000	16.9000	16.9000	-0.880%	1	2,392	+1.420%
2026-09-04	17.0500	17.0500	17.0500	17.0500	+1.488%	1	2,392	+0.528%
2026-09-03	16.8000	16.8000	16.8000	16.8000	0.000%	1	2,392	+2.024%
2026-08-28	16.8000	16.8000	16.8000	16.8000	+10.381%	1	2,393	+2.024%
2026-08-27	15.2200	15.2200	15.2200	15.2200	-12.629%	1	2,392	+12.615%
2026-08-17	17.4200	17.4200	17.4200	17.4200	-4.022%	10	2,393	-1.607%
2026-08-11	18.1500	18.1500	18.1500	18.1500	-6.250%	1	2,383	-5.565%
2026-08-07	19.2000	19.4500	19.2000	19.3600	-7.589%	14	2,384	-11.467%
2026-08-06	20.9500	20.9500	20.9500	20.9500	-11.154%	1	2,375	-18.186%
2026-08-03	23.5800	23.5800	23.5800	23.5800	-1.545%	1	2,374	-27.311%
2026-07-31	23.9500	23.9500	23.9500	23.9500	-1.033%	3	2,374	-28.434%
2026-07-29	24.2000	24.2000	24.2000	24.2000	+4.807%	3	2,380	-29.174%
2026-07-21	23.0900	23.0900	23.0900	23.0900	-4.862%	1	2,377	-25.769%
2026-07-20	24.2700	24.2700	24.2700	24.2700	-3.230%	1	2,377	-29.378%
2026-07-17	25.0800	25.0800	25.0800	25.0800	-1.143%	1	2,377	-31.659%
2026-07-16	25.3700	25.3700	25.3700	25.3700	+10.065%	7	2,376	-32.440%
2026-07-08	23.0500	23.0500	23.0500	23.0500	+8.216%	17	2,383	-25.640%
2026-07-07	21.3000	21.3000	21.3000	21.3000	+1.525%	2	2,383	-19.531%
2026-07-06	20.9800	20.9800	20.9800	20.9800	-1.502%	1	2,383	-18.303%
2026-07-02	21.3000	21.3000	21.3000	21.3000	-3.401%	3	2,386	-19.531%
2026-07-01	22.0500	22.0500	22.0500	22.0500	-2.087%	1	2,386	-22.268%
2026-06-30	21.9500	22.5300	21.9500	22.5200	-4.939%	16	2,387	-23.890%
2026-06-29	23.6900	23.6900	23.6900	23.6900	-1.003%	1	2,383	-27.649%
2026-06-25	23.9300	23.9300	23.9300	23.9300	-3.117%	3	2,383	-28.374%
2026-06-24	22.5400	24.7000	22.5400	24.7000	+20.723%	20	2,383	-30.607%
2026-06-23	20.3200	20.4600	20.3200	20.4600	+10.356%	13	2,387	-16.227%
2026-06-18	18.0500	18.5400	18.0000	18.5400	+20.625%	20	2,376	-7.551%
2026-06-15	15.3700	15.3700	15.3700	15.3700	-12.071%	1	2,376	+11.516%
2026-06-12	17.4800	17.4800	17.4800	17.4800	-5.565%	1	2,376	-1.945%
2026-06-11	19.7000	20.3000	18.5100	18.5100	-6.751%	5	2,376	-7.401%
2026-06-10	18.7100	19.8500	18.7100	19.8500	+16.422%	6	2,376	-13.652%
2026-06-09	17.0500	17.0500	17.0500	17.0500	+1.367%	2	2,380	+0.528%
2026-06-08	17.0000	17.0000	16.8100	16.8200	+3.956%	21	2,379	+1.902%
2026-06-05	16.0900	16.1800	16.0500	16.1800	+19.586%	3	2,396	+5.933%
2026-06-02	13.5300	13.5300	13.5300	13.5300	+0.445%	1	2,395	+26.681%
2026-05-29	13.6200	13.8300	13.4700	13.4700	-0.296%	12	2,396	+27.246%
2026-05-28	13.8800	13.8800	13.5100	13.5100	-3.500%	3	2,396	+26.869%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+0.647%	3	2,396	+22.429%
2026-05-18	13.8900	13.9100	13.8900	13.9100	-4.399%	23	2,396	+23.221%
2026-05-15	14.5500	14.5500	14.5000	14.5500	+22.475%	15	2,396	+17.801%
2026-05-14	11.4500	11.8800	11.4500	11.8800	+11.340%	3	2,391	+44.276%
2026-05-13	10.8500	10.8500	10.6700	10.6700	-3.264%	14	2,390	+60.637%
2026-05-12	11.5000	11.5500	11.0300	11.0300	-2.562%	14	2,390	+55.394%
2026-05-11	11.1300	11.4000	11.1300	11.3200	-2.833%	286	2,390	+51.413%
2026-05-07	11.8100	11.9000	11.6500	11.6500	-10.385%	55	2,312	+47.124%
2026-05-06	13.0000	13.2500	13.0000	13.0000	-14.586%	17	2,282	+31.846%
2026-05-04	14.5500	15.2200	14.5400	15.2200	+12.741%	3	2,271	+12.615%
2026-05-01	13.6500	13.6500	13.5000	13.5000	-6.897%	7	2,280	+26.963%
2026-04-30	14.8000	14.8000	14.5000	14.5000	-7.937%	2	2,280	+18.207%
2026-04-29	15.8500	15.8500	15.7500	15.7500	+3.279%	2	2,279	+8.825%
2026-04-28	15.5500	15.5500	15.2500	15.2500	+7.394%	2	2,280	+12.393%
2026-04-27	14.3200	14.3200	14.2000	14.2000	-1.183%	2	2,280	+20.704%
2026-04-23	14.3700	14.3700	14.3700	14.3700	+5.817%	1	2,280	+19.276%
2026-04-22	13.5800	13.5800	13.5800	13.5800	-3.824%	1	2,280	+26.215%
2026-04-21	14.1200	14.1200	14.1200	14.1200	+8.532%	1	2,280	+21.388%
2026-04-20	12.8300	13.0500	12.8300	13.0100	+6.378%	7	2,280	+31.745%
2026-04-17	12.4500	12.4500	12.1000	12.2300	-10.599%	63	2,283	+40.147%
2026-04-14	13.7500	13.7500	13.6800	13.6800	-19.906%	42	2,336	+25.292%
2026-04-08	15.7200	17.0800	15.7200	17.0800	-5.687%	11	2,305	+0.351%
2026-04-07	18.1100	18.1100	18.1100	18.1100	-5.677%	1	2,316	-5.356%
2026-04-02	19.2000	19.2000	19.2000	19.2000	+5.611%	1	2,316	-10.729%
2026-03-31	18.3400	18.3400	18.1800	18.1800	-7.481%	4	2,316	-5.721%
2026-03-30	19.6500	19.6500	19.6500	19.6500	-3.676%	1	2,312	-12.774%
2026-03-27	20.4000	20.4000	20.4000	20.4000	-2.486%	1	2,313	-15.980%
2026-03-26	20.1700	20.9200	20.1700	20.9200	+7.392%	16	2,313	-18.069%
2026-03-23	20.5000	20.6300	19.4800	19.4800	-2.697%	12	2,318	-12.012%
2026-03-20	19.1100	20.1800	19.1100	20.0200	+10.000%	6	2,318	-14.386%
2026-03-19	20.0500	20.0500	18.2000	18.2000	+15.556%	11	2,316	-5.824%
2026-03-18	16.1300	16.1800	15.5600	15.7500	+4.305%	6	2,314	+8.825%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-1.307%	10	2,313	+13.510%
2026-03-13	15.3000	15.3000	15.3000	15.3000	+10.072%	1	2,303	+12.026%
2026-03-12	13.9000	13.9000	13.9000	13.9000	-2.797%	50	2,303	+23.309%
2026-03-11	14.3500	14.3500	14.3000	14.3000	+3.249%	52	2,303	+19.860%
2026-03-10	13.4000	13.8500	13.4000	13.8500	-6.859%	2	2,253	+23.755%
2026-03-09	14.8700	14.8700	14.8700	14.8700	-0.535%	1	2,254	+15.266%
2026-03-06	15.0300	15.0300	14.9500	14.9500	-4.595%	2	2,342	+14.649%
2026-03-04	15.6300	15.6700	15.3700	15.6700	-1.447%	34	2,342	+9.381%
2026-03-03	17.9000	17.9700	15.9000	15.9000	+9.278%	13	2,364	+7.799%
2026-03-02	14.9600	15.1000	14.1000	14.5500	+6.204%	10	2,355	+17.801%
2026-02-27	14.0500	14.0500	13.7000	13.7000	-10.458%	23	2,353	+25.109%
2026-02-26	14.9500	15.3000	14.9500	15.3000	-4.435%	4	2,336	+12.026%
2026-02-24	16.8500	16.8500	16.0100	16.0100	-3.554%	12	2,334	+7.058%
2026-02-23	16.2500	16.6000	16.1000	16.6000	+1.220%	803	2,344	+3.253%
2026-02-20	15.2900	16.4000	15.2900	16.4000	+0.367%	32	1,771	+4.512%
2026-02-18	15.8800	16.3400	15.8800	16.3400	-4.723%	2	1,744	+4.896%
2026-02-17	17.1500	17.1500	17.1500	17.1500	+11.364%	1	1,743	-0.058%
2026-02-13	15.4000	15.4000	15.4000	15.4000	-9.412%	2	1,740	+11.299%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+16.438%	1	1,740	+0.824%
2026-02-11	14.9500	15.0500	14.6000	14.6000	-6.410%	3	1,740	+17.397%
2026-02-09	16.1000	16.1000	15.6000	15.6000	-18.961%	15	1,741	+9.872%
2026-02-05	18.7500	19.3700	17.6700	19.2500	+36.525%	410	1,740	-10.961%
2026-02-04	13.5000	14.1000	13.5000	14.1000	-5.496%	4	1,740	+21.560%
2026-02-03	13.2000	15.2500	13.2000	14.9200	-3.117%	30	1,815	+14.879%
2026-02-02	16.2500	17.2000	15.0000	15.4000	-0.194%	1,636	1,795	+11.299%
2026-01-30	11.4000	17.5500	11.4000	15.4300	+56.650%	140	650	+11.082%
2026-01-29	8.4000	9.9300	8.4000	9.8500	+13.873%	32	645	+74.010%
2026-01-28	8.6300	8.6500	8.6300	8.6500	-1.705%	3	619	+98.150%
2026-01-27	10.0000	10.0000	8.8000	8.8000	-3.720%	426	620	+94.773%
2026-01-26	8.3500	9.3300	8.3500	9.1400	0.000%	71	222	+87.527%
2026-01-23	9.6000	9.6000	9.1400	9.1400	-9.505%	77	164	+87.527%
2026-01-22	10.6200	10.6200	10.1000	10.1000	-12.326%	19	112	+69.703%
2026-01-21	11.2700	11.6500	11.0300	11.5200	+2.857%	7	106	+48.785%
2026-01-20	11.4000	11.4000	11.2000	11.2000	-13.514%	11	105	+53.036%
2026-01-16	13.2500	13.2500	12.9500	12.9500	+8.368%	5	101	+32.355%
2026-01-15	12.8500	12.8500	11.7000	11.9500	+0.589%	51	101	+43.431%
2026-01-14	12.1600	12.5500	11.8800	11.8800	-8.615%	42	70	+44.276%
2026-01-13	12.7500	13.0000	12.3400	13.0000	-2.256%	18	45	+31.846%
2026-01-12	13.3000	13.3000	13.2700	13.3000	-10.317%	8	33	+28.872%
2026-01-09	14.7000	14.8300	14.7000	14.8300	-9.957%	21	31	+15.577%
2026-01-08	16.5500	16.5500	16.4700	16.4700	+10.315%	2	12	+4.068%
2026-01-06	15.0600	15.0600	14.8500	14.9300	-6.395%	9	13	+14.802%
2026-01-05	15.9500	15.9500	15.9500	15.9500	-9.683%	5	1	+7.461%
2026-01-02	17.6600	17.6600	17.6600	17.6600	0.000%	1	1	-2.945%