Dark

SLV20270115P100
SLV Jan 15 2027 100.00 Put (SLV270115P00100000)
option OPRA

EOD

Sep 15, 2026

42.65+7.838%(+3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	42.6500	42.6500	42.6500	42.6500	+7.838%	3	9,962	0.000%
2026-09-09	39.6000	39.6000	38.9000	39.5500	-2.945%	104	9,962	+7.838%
2026-09-08	40.6500	40.7500	40.6500	40.7500	+0.866%	2	9,958	+4.663%
2026-08-31	40.4000	40.4000	40.4000	40.4000	+3.803%	1	9,957	+5.569%
2026-08-26	38.9200	38.9200	38.9200	38.9200	+1.354%	2	9,956	+9.584%
2026-08-25	39.3000	39.3000	38.3500	38.4000	-0.130%	53	9,954	+11.068%
2026-08-24	38.4400	38.4500	38.4400	38.4500	+0.919%	15	9,951	+10.923%
2026-08-21	38.1000	38.1000	38.1000	38.1000	-0.884%	1	9,951	+11.942%
2026-08-20	39.2500	39.2500	38.4200	38.4400	-5.086%	10	9,951	+10.952%
2026-08-19	41.4500	41.6000	40.5000	40.5000	-2.644%	164	9,961	+5.309%
2026-08-18	41.6000	41.6000	41.6000	41.6000	+1.836%	7	9,939	+2.524%
2026-08-17	41.0000	41.0000	40.3000	40.8500	-2.273%	227	9,939	+4.406%
2026-08-14	41.8000	41.8000	41.8000	41.8000	+0.942%	5	9,889	+2.033%
2026-08-12	41.4100	41.4100	41.4100	41.4100	+0.266%	1	9,889	+2.994%
2026-08-10	41.5500	41.6000	41.0000	41.3000	-2.133%	26	9,893	+3.269%
2026-08-07	42.2000	42.2000	42.2000	42.2000	-4.091%	100	9,901	+1.066%
2026-08-05	44.0000	44.0000	44.0000	44.0000	-8.997%	4	9,804	-3.068%
2026-08-03	48.4100	48.4100	48.3500	48.3500	+3.755%	2	9,800	-11.789%
2026-07-30	46.6000	46.6000	46.6000	46.6000	-4.036%	1	9,800	-8.476%
2026-07-28	48.5600	48.5600	48.5600	48.5600	+0.831%	1	9,799	-12.171%
2026-07-23	48.1600	48.1600	48.1600	48.1600	+5.963%	1	9,800	-11.441%
2026-07-22	45.6500	45.6500	45.4500	45.4500	-8.089%	129	9,815	-6.161%
2026-07-17	49.4500	49.4500	49.4500	49.4500	+3.236%	1	9,778	-13.751%
2026-07-15	47.9000	47.9000	47.9000	47.9000	+1.591%	5	9,777	-10.960%
2026-07-14	46.9700	47.1500	46.9600	47.1500	-1.174%	7	9,825	-9.544%
2026-07-13	47.4100	47.7100	47.4100	47.7100	+3.268%	4	9,830	-10.606%
2026-07-10	46.2000	46.2000	46.2000	46.2000	+0.873%	1	9,830	-7.684%
2026-07-09	45.8000	45.8500	45.8000	45.8000	-3.782%	5	9,829	-6.878%
2026-07-08	47.6000	47.6000	47.6000	47.6000	+7.207%	1	9,834	-10.399%
2026-07-06	44.3500	44.4000	44.3500	44.4000	-2.203%	2	9,834	-3.941%
2026-07-02	44.5000	45.4000	44.5000	45.4000	-1.944%	5	9,831	-6.057%
2026-07-01	46.0000	46.3000	46.0000	46.3000	-1.026%	5	9,831	-7.883%
2026-06-26	46.8000	46.8700	46.5200	46.7800	-0.064%	10	9,830	-8.829%
2026-06-24	46.8500	46.8500	46.8100	46.8100	+4.955%	2	9,830	-8.887%
2026-06-23	44.6000	44.6000	44.6000	44.6000	+7.703%	4	9,830	-4.372%
2026-06-22	40.7000	41.4100	40.7000	41.4100	+3.525%	3	9,830	+2.994%
2026-06-18	40.0000	40.0000	40.0000	40.0000	-1.235%	2	9,838	+6.625%
2026-06-17	38.7200	40.5000	38.7200	40.5000	+7.627%	16	9,838	+5.309%
2026-06-16	37.4000	37.6400	37.4000	37.6300	-12.894%	32	9,838	+13.340%
2026-06-11	43.0800	43.2000	43.0800	43.2000	+3.473%	4	9,808	-1.273%
2026-06-09	39.3600	41.7500	39.3600	41.7500	+7.326%	9	9,808	+2.156%
2026-06-08	38.9000	38.9000	38.9000	38.9000	-1.018%	10	9,814	+9.640%
2026-06-05	39.2500	39.3000	39.2500	39.3000	+9.715%	14	9,814	+8.524%
2026-06-03	35.8200	35.8200	35.8200	35.8200	+2.783%	2	9,814	+19.068%
2026-05-28	34.8500	34.8500	34.8500	34.8500	-0.143%	1	9,816	+22.382%
2026-05-27	34.9000	34.9000	34.9000	34.9000	+1.453%	1	9,817	+22.206%
2026-05-22	34.4000	34.4000	34.4000	34.4000	-0.807%	5	9,818	+23.983%
2026-05-21	34.6800	34.6800	34.6800	34.6800	-0.914%	2	9,824	+22.982%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+16.473%	1	9,824	+21.857%
2026-05-14	30.0500	30.0500	30.0500	30.0500	+5.033%	22	9,823	+41.930%
2026-05-13	28.9500	28.9500	28.5900	28.6100	-2.720%	31	9,823	+49.074%
2026-05-12	29.8900	30.8500	29.4100	29.4100	-0.305%	7	9,823	+45.019%
2026-05-11	29.7100	29.8500	29.2000	29.5000	-7.145%	40	9,823	+44.576%
2026-05-08	31.7700	31.7700	31.7700	31.7700	+3.654%	4	9,847	+34.246%
2026-05-07	31.1200	31.1200	30.6500	30.6500	-15.144%	5	9,847	+39.152%
2026-05-04	36.1300	36.1300	36.1200	36.1200	+6.738%	200	9,846	+18.079%
2026-05-01	34.2600	34.2900	33.7500	33.8400	-4.810%	14	9,764	+26.034%
2026-04-30	35.5500	35.5500	35.5500	35.5500	-4.049%	1	9,764	+19.972%
2026-04-29	36.8500	37.3000	36.8500	37.0500	+2.179%	207	9,764	+15.115%
2026-04-28	36.6600	36.6600	36.2600	36.2600	+2.720%	11	9,762	+17.623%
2026-04-27	34.9000	35.3000	34.6800	35.3000	+2.616%	611	9,762	+20.822%
2026-04-24	34.7900	34.9300	33.9500	34.4000	+2.229%	9,127	9,225	+23.983%
2026-04-22	33.6500	33.6500	33.6500	33.6500	+3.031%	10	4,717	+26.746%
2026-04-20	32.3900	32.6600	32.2100	32.6600	+3.224%	11	4,717	+30.588%
2026-04-17	31.0000	31.6400	30.9500	31.6400	-5.580%	8	4,718	+34.798%
2026-04-14	33.2900	33.5100	33.2900	33.5100	-8.965%	115	4,821	+27.275%
2026-04-13	36.8100	36.8100	36.8100	36.8100	+3.924%	3	4,721	+15.865%
2026-04-08	35.4200	35.4200	35.4200	35.4200	-5.269%	4	4,724	+20.412%
2026-03-31	38.5500	38.6900	37.0500	37.3900	-8.783%	17	4,724	+14.068%
2026-03-27	40.9900	40.9900	40.9900	40.9900	+1.210%	2	4,724	+4.050%
2026-03-24	40.5000	40.5000	40.5000	40.5000	+0.074%	50	4,724	+5.309%
2026-03-23	40.8000	40.8000	40.4700	40.4700	-0.148%	55	4,674	+5.387%
2026-03-20	39.9000	40.6400	39.9000	40.5300	+10.738%	11	4,677	+5.231%
2026-03-18	36.6000	36.6000	36.6000	36.6000	+7.080%	1	4,685	+16.530%
2026-03-16	34.4000	34.4000	34.1800	34.1800	-1.328%	15	4,685	+24.781%
2026-03-13	35.3700	35.4300	34.4000	34.6400	+8.081%	152	4,685	+23.124%
2026-03-09	33.0000	33.0000	32.0500	32.0500	-6.750%	2	4,802	+33.073%
2026-03-05	34.3700	34.3700	34.3700	34.3700	+10.799%	1	5,257	+24.091%
2026-02-27	31.3000	31.3000	31.0200	31.0200	-4.554%	6	5,257	+37.492%
2026-02-26	33.4500	33.4500	32.5000	32.5000	+2.524%	4	5,259	+31.231%
2026-02-25	32.4500	32.4500	31.7000	31.7000	-7.445%	5	5,256	+34.543%
2026-02-24	35.3000	35.3000	34.2500	34.2500	-4.062%	11	5,256	+24.526%
2026-02-23	33.8000	35.7000	33.8000	35.7000	+1.709%	539	5,261	+19.468%
2026-02-20	36.0000	36.0000	34.9000	35.1000	-3.199%	10	5,307	+21.510%
2026-02-18	36.2000	36.2600	36.2000	36.2600	-2.132%	2	5,309	+17.623%
2026-02-17	37.0000	38.3500	37.0000	37.0500	+1.814%	16	5,309	+15.115%
2026-02-13	36.3900	36.3900	36.3900	36.3900	-0.980%	1	5,306	+17.203%
2026-02-12	33.2900	37.2000	33.2900	36.7500	+11.128%	13	5,306	+16.054%
2026-02-11	33.0700	33.0700	33.0700	33.0700	-4.971%	1	5,310	+28.969%
2026-02-10	34.9300	34.9300	34.8000	34.8000	+1.814%	4	5,309	+22.557%
2026-02-09	34.5000	34.7300	34.1800	34.1800	-8.780%	31	5,307	+24.781%
2026-02-06	37.3600	38.3500	37.1400	37.4700	-4.898%	9	5,307	+13.824%
2026-02-05	37.5600	39.4000	37.0000	39.4000	+20.122%	77	5,306	+8.249%
2026-02-04	31.2500	32.8000	31.2000	32.8000	-2.090%	17	5,314	+30.030%
2026-02-03	31.4600	33.5000	31.1800	33.5000	-4.286%	44	5,319	+27.313%
2026-02-02	35.4400	37.4100	34.1000	35.0000	+0.865%	114	5,343	+21.857%
2026-01-30	28.1000	37.8500	27.0000	34.7000	+53.201%	812	5,345	+22.911%
2026-01-29	21.8500	25.0000	20.8400	22.6500	+2.955%	806	5,447	+88.300%
2026-01-28	22.7000	23.3500	22.0000	22.0000	-3.084%	784	5,228	+93.864%
2026-01-27	24.0700	24.8500	22.7000	22.7000	-3.814%	518	4,888	+87.885%
2026-01-26	22.5000	24.0500	21.9700	23.6000	-1.871%	1,678	4,712	+80.720%
2026-01-23	25.2000	25.2000	24.0500	24.0500	-7.678%	288	3,938	+77.339%
2026-01-22	27.0800	27.0800	26.0500	26.0500	-6.731%	1,306	3,698	+63.724%
2026-01-21	27.2500	28.7200	27.2500	27.9300	+1.564%	57	2,397	+52.703%
2026-01-20	27.4000	27.6500	27.2000	27.5000	-7.718%	991	2,392	+55.091%
2026-01-16	30.2300	30.6400	29.8000	29.8000	+3.833%	878	592	+43.121%
2026-01-15	29.7000	30.2000	28.3000	28.7000	+0.175%	484	592	+48.606%
2026-01-14	29.0000	30.2500	28.6000	28.6500	-3.209%	69	140	+48.866%
2026-01-13	30.3500	30.3500	29.6000	29.6000	-6.418%	4	73	+44.088%
2026-01-12	31.8000	31.8000	31.0800	31.6300	-7.243%	66	72	+34.840%
2026-01-09	33.5000	34.1000	33.5000	34.1000	-2.987%	6	9	+25.073%
2026-01-05	35.1500	35.1500	35.1500	35.1500	-9.173%	1	5	+21.337%
2026-01-02	38.7000	38.7000	38.7000	38.7000	-0.769%	1	5	+10.207%
2025-12-31	39.0000	39.0000	39.0000	39.0000	+8.878%	1	5	+9.359%
2025-12-30	36.2400	36.2400	35.8200	35.8200	-7.941%	3	5	+19.068%
2025-12-29	38.9100	38.9100	38.9100	38.9100	-1.369%	1	3	+9.612%
2025-12-23	39.9900	39.9900	39.4500	39.4500	-0.854%	11	2	+8.112%
2025-12-22	39.7900	39.7900	39.7900	39.7900	-13.912%	10	11	+7.188%
2025-12-10	46.2200	46.2200	46.2200	46.2200	0.000%	1	1	-7.724%