Dark

SLV20261231P85
SLV Dec 31 2026 85.00 Put (SLV261231P00085000)
option OPRA

EOD

Sep 17, 2026

26.03-2.873%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.0300	26.0300	26.0300	26.0300	-2.873%	1	847	0.000%
2026-09-11	26.8000	26.8000	26.8000	26.8000	+6.730%	2	846	-2.873%
2026-09-09	25.1100	25.1100	25.1100	25.1100	-3.050%	3	847	+3.664%
2026-09-08	25.9000	25.9000	25.9000	25.9000	-0.385%	1	848	+0.502%
2026-09-04	26.3100	26.3100	26.0000	26.0000	-3.525%	27	837	+0.115%
2026-09-02	26.9500	26.9500	26.9500	26.9500	+5.894%	2	837	-3.414%
2026-08-28	22.8800	25.4500	22.8800	25.4500	+7.158%	14	835	+2.279%
2026-08-27	23.7500	23.7500	23.7500	23.7500	-21.175%	1	834	+9.600%
2026-08-06	30.1300	30.1300	30.1300	30.1300	-10.805%	12	833	-13.608%
2026-07-20	33.7800	33.7800	33.7800	33.7800	-3.154%	1	834	-22.943%
2026-07-17	34.8800	34.8800	34.8800	34.8800	+7.027%	1	834	-25.373%
2026-07-08	33.4800	33.4800	32.5900	32.5900	+4.288%	4	833	-20.129%
2026-07-01	31.2500	31.2500	31.2500	31.2500	-2.496%	7	834	-16.704%
2026-06-26	32.0500	32.0500	32.0500	32.0500	-3.464%	1	835	-18.783%
2026-06-25	33.2000	33.2000	33.2000	33.2000	+2.659%	1	835	-21.596%
2026-06-24	31.7500	32.3400	31.7500	32.3400	+18.115%	4	835	-19.511%
2026-06-18	26.8900	27.3800	26.8900	27.3800	+9.345%	16	840	-4.931%
2026-06-17	25.0400	25.0400	25.0400	25.0400	+5.833%	3	840	+3.954%
2026-06-15	23.6600	23.6600	23.6600	23.6600	-12.822%	3	840	+10.017%
2026-06-11	28.4000	28.4000	27.1400	27.1400	-5.501%	6	840	-4.090%
2026-06-10	28.7200	28.7200	28.7200	28.7200	+6.174%	5	834	-9.366%
2026-06-09	27.0500	27.0500	27.0500	27.0500	+26.876%	5	834	-3.771%
2026-06-04	21.3200	21.3200	21.3200	21.3200	-4.523%	5	831	+22.092%
2026-06-03	22.3300	22.3300	22.3300	22.3300	+3.141%	1	831	+16.570%
2026-06-01	21.6500	21.6500	21.6500	21.6500	-0.138%	1	830	+20.231%
2026-05-21	21.6800	21.6800	21.6800	21.6800	-5.739%	70	829	+20.065%
2026-05-19	23.0000	23.0000	23.0000	23.0000	+6.778%	1	829	+13.174%
2026-05-18	21.5400	21.5400	21.5400	21.5400	-0.462%	1	829	+20.845%
2026-05-15	22.2000	22.2000	21.6400	21.6400	+19.823%	2	829	+20.287%
2026-05-14	18.0600	18.0600	18.0600	18.0600	+5.000%	1	830	+44.131%
2026-05-13	17.1000	17.2000	17.1000	17.2000	-1.714%	41	870	+51.337%
2026-05-12	18.1000	18.1000	17.5000	17.5000	-1.961%	119	870	+48.743%
2026-05-11	17.8500	17.8500	17.8500	17.8500	-10.302%	10	870	+45.826%
2026-05-07	19.9000	19.9000	19.9000	19.9000	-13.290%	2	707	+30.804%
2026-05-05	22.3000	22.9500	22.3000	22.9500	+1.280%	56	708	+13.420%
2026-04-30	22.6600	22.6600	22.6600	22.6600	+0.488%	2	696	+14.872%
2026-04-28	22.9000	22.9000	22.5500	22.5500	+2.314%	43	696	+15.432%
2026-04-23	22.1600	22.1600	21.8100	22.0400	+2.179%	19	670	+18.103%
2026-04-21	21.5700	21.5700	21.5700	21.5700	+12.932%	2	655	+20.677%
2026-04-17	18.9200	19.1000	18.9200	19.1000	-8.393%	12	655	+36.283%
2026-04-16	20.8500	20.8500	20.8500	20.8500	+0.240%	2	662	+24.844%
2026-04-14	21.0500	21.0500	20.8000	20.8000	-8.410%	101	661	+25.144%
2026-04-09	22.7100	22.7100	22.7100	22.7100	-5.885%	2	568	+14.619%
2026-04-01	24.3600	24.3600	24.1300	24.1300	-10.630%	101	583	+7.874%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+7.356%	7	489	-3.593%
2026-03-19	28.5500	28.5500	25.1500	25.1500	+12.377%	18	489	+3.499%
2026-03-13	22.3800	22.3800	22.3800	22.3800	+12.746%	6	504	+16.309%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-6.676%	3	518	+31.134%
2026-03-09	21.2700	21.2700	21.2700	21.2700	-8.042%	6	521	+22.379%
2026-03-05	22.6800	23.1300	22.6800	23.1300	-3.424%	3	515	+12.538%
2026-03-03	24.3000	24.3000	23.9500	23.9500	+10.880%	4	518	+8.685%
2026-03-02	20.4400	21.6000	20.4400	21.6000	+7.731%	173	522	+20.509%
2026-02-27	20.4300	20.4300	20.0000	20.0500	-4.976%	10	367	+29.825%
2026-02-26	21.2500	21.2500	21.1000	21.1000	-9.597%	9	369	+23.365%
2026-02-23	23.0500	23.3400	23.0500	23.3400	+1.478%	3	378	+11.525%
2026-02-20	23.1400	23.1400	22.6500	23.0000	-2.913%	107	381	+13.174%
2026-02-18	23.6900	23.6900	23.6900	23.6900	+5.383%	1	385	+9.878%
2026-02-13	22.4800	22.4800	22.4800	22.4800	-8.245%	1	384	+15.792%
2026-02-12	24.5000	24.5000	24.5000	24.5000	+8.647%	10	384	+6.245%
2026-02-09	22.5500	22.5500	22.5500	22.5500	-11.360%	2	374	+15.432%
2026-02-06	25.6000	25.6000	25.1000	25.4400	+0.952%	11	376	+2.319%
2026-02-05	25.8000	25.8000	25.2000	25.2000	+20.863%	22	373	+3.294%
2026-02-04	20.8500	20.8500	20.8500	20.8500	-5.313%	2	375	+24.844%
2026-02-03	20.0000	22.0200	20.0000	22.0200	-4.052%	13	373	+18.211%
2026-02-02	22.4300	22.9500	22.4300	22.9500	+4.176%	3	373	+13.420%
2026-01-30	17.4500	24.3900	17.4500	22.0300	+57.357%	55	373	+18.157%
2026-01-29	12.9400	15.0000	12.9400	14.0000	+4.089%	23	337	+85.929%
2026-01-28	13.5000	13.5000	13.3000	13.4500	-2.324%	3	334	+93.532%
2026-01-27	14.8200	14.8200	13.7600	13.7700	-4.441%	289	335	+89.034%
2026-01-26	13.1000	14.4100	13.1000	14.4100	-1.504%	46	110	+80.638%
2026-01-23	14.7500	14.7500	14.5700	14.6300	-7.111%	76	88	+77.922%
2026-01-22	16.3400	16.3900	15.7500	15.7500	-8.960%	17	128	+65.270%
2026-01-21	16.9500	17.3000	16.9000	17.3000	+2.367%	8	128	+50.462%
2026-01-20	16.7300	17.1500	16.7300	16.9000	-10.818%	97	126	+54.024%
2026-01-16	18.8900	19.1500	18.8900	18.9500	+7.365%	38	47	+37.361%
2026-01-15	19.0000	19.0000	17.6500	17.6500	-1.065%	7	47	+47.479%
2026-01-14	17.8300	17.9700	17.8300	17.8400	-4.292%	42	42	+45.908%
2026-01-13	18.6400	18.6400	18.6400	18.6400	-7.494%	20	20	+39.646%
2026-01-12	20.1500	20.1500	20.1500	20.1500	0.000%	10	10	+29.181%