Dark

SLV20261231P80
SLV Dec 31 2026 80.00 Put (SLV261231P00080000)
option OPRA

EOD

Sep 14, 2026

23.18+2.657%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	23.1800	23.1800	23.1800	23.1800	+2.657%	1	929	0.000%
2026-09-11	22.5800	22.5800	22.5800	22.5800	+5.761%	8	929	+2.657%
2026-09-08	21.3500	21.3500	21.3500	21.3500	0.000%	1	922	+8.571%
2026-09-04	21.7500	21.7500	21.3500	21.3500	+2.398%	2	921	+8.571%
2026-09-03	21.3900	21.3900	20.8500	20.8500	-2.342%	2	921	+11.175%
2026-08-31	21.3500	21.3500	21.3500	21.3500	+1.667%	7	921	+8.571%
2026-08-28	21.0000	21.0000	21.0000	21.0000	+4.115%	16	921	+10.381%
2026-08-20	20.1700	20.1700	20.1700	20.1700	-5.748%	1	921	+14.923%
2026-08-17	21.4200	21.4200	21.4000	21.4000	-19.276%	2	923	+8.318%
2026-08-04	26.5100	26.5100	26.5100	26.5100	-8.175%	18	941	-12.561%
2026-07-29	29.0000	29.0000	28.8000	28.8700	+4.906%	3	941	-19.709%
2026-07-24	27.5200	27.5200	27.5200	27.5200	-4.775%	16	948	-15.770%
2026-07-20	28.9500	28.9500	28.9000	28.9000	-3.020%	5	956	-19.792%
2026-07-17	29.8000	29.8000	29.8000	29.8000	+1.188%	7	954	-22.215%
2026-07-16	29.9300	29.9300	29.4500	29.4500	+4.433%	28	953	-21.290%
2026-07-15	28.3000	28.3000	28.2000	28.2000	+5.067%	2	951	-17.801%
2026-07-01	26.8400	26.8400	26.8400	26.8400	-8.739%	30	951	-13.636%
2026-06-24	27.5800	29.7500	27.5800	29.4100	+17.640%	18	958	-21.183%
2026-06-23	25.0700	25.0700	25.0000	25.0000	+13.585%	3	968	-7.280%
2026-06-22	22.0100	22.0100	22.0100	22.0100	-3.168%	7	971	+5.316%
2026-06-18	22.7300	22.7300	22.7300	22.7300	+15.264%	2	971	+1.980%
2026-06-16	19.7200	19.7200	19.7200	19.7200	+2.601%	1	971	+17.546%
2026-06-15	19.0900	19.3500	19.0900	19.2200	-9.934%	11	973	+20.604%
2026-06-12	21.5400	21.5400	21.3400	21.3400	-11.268%	2	973	+8.622%
2026-06-11	24.1800	24.1800	24.0500	24.0500	-0.702%	11	973	-3.617%
2026-06-10	24.2200	24.2200	24.2200	24.2200	+5.304%	5	974	-4.294%
2026-06-09	21.1200	23.4500	21.1200	23.0000	+10.950%	385	974	+0.783%
2026-06-08	20.8000	20.8000	20.7000	20.7300	+0.339%	65	1,106	+11.819%
2026-06-05	20.5000	20.7000	20.5000	20.6600	+15.097%	9	1,165	+12.197%
2026-06-03	18.2500	18.2500	17.9500	17.9500	+4.239%	2	1,173	+29.136%
2026-06-02	16.8200	17.2200	16.8200	17.2200	-4.333%	2	1,273	+34.611%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+5.448%	2	1,271	+28.778%
2026-05-29	17.0700	17.0700	17.0700	17.0700	-0.292%	100	1,271	+35.794%
2026-05-26	17.1200	17.1200	17.1200	17.1200	-9.657%	150	1,421	+35.397%
2026-05-19	19.0400	19.0400	18.9500	18.9500	+6.103%	2	1,421	+22.322%
2026-05-18	17.6300	17.8600	17.6300	17.8600	-1.598%	313	1,422	+29.787%
2026-05-15	18.2000	18.3500	17.8500	18.1500	+24.315%	11	1,422	+27.713%
2026-05-14	14.7100	14.8500	14.6000	14.6000	+6.960%	14	1,164	+58.767%
2026-05-13	13.6700	13.6700	13.6500	13.6500	-5.340%	3	1,163	+69.817%
2026-05-11	14.4000	14.6500	14.2700	14.4200	-7.859%	66	1,163	+60.749%
2026-05-08	15.3300	15.7400	15.3300	15.6500	+1.954%	24	1,210	+48.115%
2026-05-07	15.3000	15.3500	15.1000	15.3500	-8.956%	8	1,188	+51.010%
2026-05-06	16.8000	16.8600	16.5100	16.8600	-11.263%	5	1,187	+37.485%
2026-05-04	18.2100	19.0000	18.2100	19.0000	+9.827%	5	1,186	+22.000%
2026-05-01	17.3000	17.3000	17.3000	17.3000	-6.989%	1	1,186	+33.988%
2026-04-30	18.6000	18.6000	18.6000	18.6000	-7.000%	2	1,186	+24.624%
2026-04-29	19.5700	20.0000	19.4200	20.0000	+7.066%	8	1,184	+15.900%
2026-04-28	19.4000	19.4000	18.6800	18.6800	+3.204%	5	1,187	+24.090%
2026-04-27	18.1000	18.1000	18.1000	18.1000	+0.556%	1	1,189	+28.066%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-0.881%	5	1,190	+28.778%
2026-04-23	18.1600	18.1600	18.1600	18.1600	+10.061%	1	1,190	+27.643%
2026-04-20	16.3600	16.5000	16.3600	16.5000	+3.448%	21	1,191	+40.485%
2026-04-17	16.0500	16.0500	15.3800	15.9500	-7.536%	52	1,196	+45.329%
2026-04-16	17.2500	17.2500	17.2500	17.2500	+1.830%	1	1,166	+34.377%
2026-04-15	16.8800	16.9400	16.8800	16.9400	-0.820%	6	1,165	+36.836%
2026-04-14	17.2000	17.2000	17.0800	17.0800	-9.630%	4	1,165	+35.714%
2026-04-13	19.5500	19.6000	18.9000	18.9000	-0.264%	6	1,165	+22.646%
2026-04-10	18.8500	19.0000	18.8500	18.9500	-5.250%	9	1,164	+22.322%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-13.043%	1	1,155	+15.900%
2026-04-07	23.0000	23.0000	23.0000	23.0000	+5.747%	25	1,155	+0.783%
2026-04-06	21.7500	21.7500	21.7500	21.7500	+6.357%	3	1,155	+6.575%
2026-04-01	20.4500	20.4500	20.4500	20.4500	-5.760%	1	1,155	+13.350%
2026-03-31	22.4000	22.4000	21.7000	21.7000	-8.516%	6	1,156	+6.820%
2026-03-30	23.3800	23.7200	23.3800	23.7200	-1.902%	165	1,161	-2.277%
2026-03-27	23.6100	24.1800	23.6100	24.1800	-2.618%	2	1,069	-4.136%
2026-03-26	24.4000	24.8300	24.0000	24.8300	+4.591%	15	1,069	-6.645%
2026-03-24	24.7200	24.7200	23.7400	23.7400	0.000%	11	1,089	-2.359%
2026-03-23	23.4300	24.4700	23.4300	23.7400	-1.535%	10	1,098	-2.359%
2026-03-20	24.1100	24.1100	24.1100	24.1100	+4.690%	33	1,093	-3.857%
2026-03-19	23.2000	23.4500	22.7300	23.0300	+16.431%	61	1,126	+0.651%
2026-03-18	19.8700	19.8700	19.5000	19.7800	+4.934%	5	1,136	+17.189%
2026-03-16	18.5500	18.8500	18.5500	18.8500	-1.309%	8	1,136	+22.971%
2026-03-13	17.8000	19.1000	17.8000	19.1000	+8.215%	15	1,142	+21.361%
2026-03-12	17.6500	17.6500	17.6500	17.6500	+0.227%	5	1,137	+31.331%
2026-03-11	17.7200	17.7200	17.5700	17.6100	+6.212%	7	1,137	+31.630%
2026-03-10	16.4000	16.7000	16.4000	16.5800	-2.871%	26	1,136	+39.807%
2026-03-09	18.0100	18.0100	17.0700	17.0700	-12.010%	17	1,118	+35.794%
2026-03-05	19.4000	19.4000	19.4000	19.4000	+1.624%	1	1,111	+19.485%
2026-03-04	18.7500	19.0900	18.7500	19.0900	-3.342%	12	1,111	+21.425%
2026-03-03	21.0000	21.4400	19.5200	19.7500	+12.857%	316	1,101	+17.367%
2026-03-02	17.4000	18.3500	17.3100	17.5000	+5.740%	13	1,077	+32.457%
2026-02-27	17.3000	17.3000	16.5500	16.5500	-5.966%	170	1,082	+40.060%
2026-02-26	18.1100	18.2300	17.6000	17.6000	-1.950%	74	959	+31.705%
2026-02-25	17.9000	17.9500	16.9800	17.9500	-5.026%	265	666	+29.136%
2026-02-24	19.2000	19.2000	18.9000	18.9000	-4.304%	4	666	+22.646%
2026-02-23	18.9300	20.8000	18.9200	19.7500	+2.067%	97	668	+17.367%
2026-02-20	18.9500	19.3500	18.7500	19.3500	-2.519%	104	648	+19.793%
2026-02-19	19.8500	19.8500	19.8500	19.8500	+0.506%	1	594	+16.776%
2026-02-18	19.0600	20.1000	19.0600	19.7500	+5.898%	114	695	+17.367%
2026-02-13	19.0500	19.0500	18.6500	18.6500	-9.246%	4	607	+24.290%
2026-02-12	20.5500	20.5500	20.5500	20.5500	+15.775%	2	607	+12.798%
2026-02-11	17.7500	17.7500	17.7500	17.7500	-8.505%	1	609	+30.592%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+2.375%	3	609	+19.485%
2026-02-09	19.3200	19.3200	18.9500	18.9500	-11.033%	6	609	+22.322%
2026-02-06	21.6300	21.6300	21.3000	21.3000	-7.190%	4	608	+8.826%
2026-02-05	22.7400	23.0500	22.7400	22.9500	+37.015%	154	612	+1.002%
2026-02-04	17.0000	17.0000	16.5500	16.7500	-8.169%	3	489	+38.388%
2026-02-03	16.8000	18.7000	16.5500	18.2400	-2.198%	123	488	+27.083%
2026-02-02	19.3500	20.6000	18.6000	18.6500	+2.248%	46	402	+24.290%
2026-01-30	14.3000	21.7000	13.3500	18.2400	+62.857%	553	402	+27.083%
2026-01-29	10.8600	12.2500	10.8600	11.2000	+3.226%	34	679	+106.964%
2026-01-28	10.9500	11.4200	10.8500	10.8500	-4.489%	15	675	+113.641%
2026-01-27	12.1500	12.2000	11.3000	11.3600	-1.560%	38	664	+104.049%
2026-01-26	10.3500	11.8400	10.3500	11.5400	+0.348%	339	656	+100.867%
2026-01-23	12.0200	12.1000	11.5000	11.5000	-9.449%	177	504	+101.565%
2026-01-22	13.4000	13.4500	12.7000	12.7000	-9.286%	175	378	+82.520%
2026-01-21	13.7500	14.1800	13.7500	14.0000	+0.071%	124	225	+65.571%
2026-01-20	13.7000	14.0000	13.6000	13.9900	-9.684%	22	124	+65.690%
2026-01-16	15.7500	16.3000	15.4500	15.4900	+5.303%	68	106	+49.645%
2026-01-15	15.7500	15.7500	14.6000	14.7100	+0.410%	102	106	+57.580%
2026-01-14	15.1600	15.4500	14.6500	14.6500	-7.278%	76	60	+58.225%
2026-01-13	15.2800	15.8000	15.2800	15.8000	-3.893%	25	27	+46.709%
2026-01-12	16.5800	16.5800	16.4400	16.4400	-8.970%	3	12	+40.998%
2026-01-09	18.0600	18.0600	18.0600	18.0600	0.000%	10	10	+28.350%