Dark

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

EOD

Jul 30, 2026

46.60-4.036%(-1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	46.6000	46.6000	46.6000	46.6000	-4.036%	1	9,800	0.000%
2026-07-28	48.5600	48.5600	48.5600	48.5600	+0.831%	1	9,799	-4.036%
2026-07-23	48.1600	48.1600	48.1600	48.1600	+5.963%	1	9,800	-3.239%
2026-07-22	45.6500	45.6500	45.4500	45.4500	-8.089%	129	9,815	+2.530%
2026-07-17	49.4500	49.4500	49.4500	49.4500	+3.236%	1	9,778	-5.763%
2026-07-15	47.9000	47.9000	47.9000	47.9000	+1.591%	5	9,777	-2.714%
2026-07-14	46.9700	47.1500	46.9600	47.1500	-1.174%	7	9,825	-1.166%
2026-07-13	47.4100	47.7100	47.4100	47.7100	+3.268%	4	9,830	-2.327%
2026-07-10	46.2000	46.2000	46.2000	46.2000	+0.873%	1	9,830	+0.866%
2026-07-09	45.8000	45.8500	45.8000	45.8000	-3.782%	5	9,829	+1.747%
2026-07-08	47.6000	47.6000	47.6000	47.6000	+7.207%	1	9,834	-2.101%
2026-07-06	44.3500	44.4000	44.3500	44.4000	-2.203%	2	9,834	+4.955%
2026-07-02	44.5000	45.4000	44.5000	45.4000	-1.944%	5	9,831	+2.643%
2026-07-01	46.0000	46.3000	46.0000	46.3000	-1.026%	5	9,831	+0.648%
2026-06-26	46.8000	46.8700	46.5200	46.7800	-0.064%	10	9,830	-0.385%
2026-06-24	46.8500	46.8500	46.8100	46.8100	+4.955%	2	9,830	-0.449%
2026-06-23	44.6000	44.6000	44.6000	44.6000	+7.703%	4	9,830	+4.484%
2026-06-22	40.7000	41.4100	40.7000	41.4100	+3.525%	3	9,830	+12.533%
2026-06-18	40.0000	40.0000	40.0000	40.0000	-1.235%	2	9,838	+16.500%
2026-06-17	38.7200	40.5000	38.7200	40.5000	+7.627%	16	9,838	+15.062%
2026-06-16	37.4000	37.6400	37.4000	37.6300	-12.894%	32	9,838	+23.837%
2026-06-11	43.0800	43.2000	43.0800	43.2000	+3.473%	4	9,808	+7.870%
2026-06-09	39.3600	41.7500	39.3600	41.7500	+7.326%	9	9,808	+11.617%
2026-06-08	38.9000	38.9000	38.9000	38.9000	-1.018%	10	9,814	+19.794%
2026-06-05	39.2500	39.3000	39.2500	39.3000	+9.715%	14	9,814	+18.575%
2026-06-03	35.8200	35.8200	35.8200	35.8200	+2.783%	2	9,814	+30.095%
2026-05-28	34.8500	34.8500	34.8500	34.8500	-0.143%	1	9,816	+33.716%
2026-05-27	34.9000	34.9000	34.9000	34.9000	+1.453%	1	9,817	+33.524%
2026-05-22	34.4000	34.4000	34.4000	34.4000	-0.807%	5	9,818	+35.465%
2026-05-21	34.6800	34.6800	34.6800	34.6800	-0.914%	2	9,824	+34.371%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+16.473%	1	9,824	+33.143%
2026-05-14	30.0500	30.0500	30.0500	30.0500	+5.033%	22	9,823	+55.075%
2026-05-13	28.9500	28.9500	28.5900	28.6100	-2.720%	31	9,823	+62.880%
2026-05-12	29.8900	30.8500	29.4100	29.4100	-0.305%	7	9,823	+58.450%
2026-05-11	29.7100	29.8500	29.2000	29.5000	-7.145%	40	9,823	+57.966%
2026-05-08	31.7700	31.7700	31.7700	31.7700	+3.654%	4	9,847	+46.679%
2026-05-07	31.1200	31.1200	30.6500	30.6500	-15.144%	5	9,847	+52.039%
2026-05-04	36.1300	36.1300	36.1200	36.1200	+6.738%	200	9,846	+29.014%
2026-05-01	34.2600	34.2900	33.7500	33.8400	-4.810%	14	9,764	+37.707%
2026-04-30	35.5500	35.5500	35.5500	35.5500	-4.049%	1	9,764	+31.083%
2026-04-29	36.8500	37.3000	36.8500	37.0500	+2.179%	207	9,764	+25.776%
2026-04-28	36.6600	36.6600	36.2600	36.2600	+2.720%	11	9,762	+28.516%
2026-04-27	34.9000	35.3000	34.6800	35.3000	+2.616%	611	9,762	+32.011%
2026-04-24	34.7900	34.9300	33.9500	34.4000	+2.229%	9,127	9,225	+35.465%
2026-04-22	33.6500	33.6500	33.6500	33.6500	+3.031%	10	4,717	+38.484%
2026-04-20	32.3900	32.6600	32.2100	32.6600	+3.224%	11	4,717	+42.682%
2026-04-17	31.0000	31.6400	30.9500	31.6400	-5.580%	8	4,718	+47.282%
2026-04-14	33.2900	33.5100	33.2900	33.5100	-8.965%	115	4,821	+39.063%
2026-04-13	36.8100	36.8100	36.8100	36.8100	+3.924%	3	4,721	+26.596%
2026-04-08	35.4200	35.4200	35.4200	35.4200	-5.269%	4	4,724	+31.564%
2026-03-31	38.5500	38.6900	37.0500	37.3900	-8.783%	17	4,724	+24.632%
2026-03-27	40.9900	40.9900	40.9900	40.9900	+1.210%	2	4,724	+13.686%
2026-03-24	40.5000	40.5000	40.5000	40.5000	+0.074%	50	4,724	+15.062%
2026-03-23	40.8000	40.8000	40.4700	40.4700	-0.148%	55	4,674	+15.147%
2026-03-20	39.9000	40.6400	39.9000	40.5300	+10.738%	11	4,677	+14.977%
2026-03-18	36.6000	36.6000	36.6000	36.6000	+7.080%	1	4,685	+27.322%
2026-03-16	34.4000	34.4000	34.1800	34.1800	-1.328%	15	4,685	+36.337%
2026-03-13	35.3700	35.4300	34.4000	34.6400	+8.081%	152	4,685	+34.527%
2026-03-09	33.0000	33.0000	32.0500	32.0500	-6.750%	2	4,802	+45.398%
2026-03-05	34.3700	34.3700	34.3700	34.3700	+10.799%	1	5,257	+35.583%
2026-02-27	31.3000	31.3000	31.0200	31.0200	-4.554%	6	5,257	+50.226%
2026-02-26	33.4500	33.4500	32.5000	32.5000	+2.524%	4	5,259	+43.385%
2026-02-25	32.4500	32.4500	31.7000	31.7000	-7.445%	5	5,256	+47.003%
2026-02-24	35.3000	35.3000	34.2500	34.2500	-4.062%	11	5,256	+36.058%
2026-02-23	33.8000	35.7000	33.8000	35.7000	+1.709%	539	5,261	+30.532%
2026-02-20	36.0000	36.0000	34.9000	35.1000	-3.199%	10	5,307	+32.764%
2026-02-18	36.2000	36.2600	36.2000	36.2600	-2.132%	2	5,309	+28.516%
2026-02-17	37.0000	38.3500	37.0000	37.0500	+1.814%	16	5,309	+25.776%
2026-02-13	36.3900	36.3900	36.3900	36.3900	-0.980%	1	5,306	+28.057%
2026-02-12	33.2900	37.2000	33.2900	36.7500	+11.128%	13	5,306	+26.803%
2026-02-11	33.0700	33.0700	33.0700	33.0700	-4.971%	1	5,310	+40.913%
2026-02-10	34.9300	34.9300	34.8000	34.8000	+1.814%	4	5,309	+33.908%
2026-02-09	34.5000	34.7300	34.1800	34.1800	-8.780%	31	5,307	+36.337%
2026-02-06	37.3600	38.3500	37.1400	37.4700	-4.898%	9	5,307	+24.366%
2026-02-05	37.5600	39.4000	37.0000	39.4000	+20.122%	77	5,306	+18.274%
2026-02-04	31.2500	32.8000	31.2000	32.8000	-2.090%	17	5,314	+42.073%
2026-02-03	31.4600	33.5000	31.1800	33.5000	-4.286%	44	5,319	+39.104%
2026-02-02	35.4400	37.4100	34.1000	35.0000	+0.865%	114	5,343	+33.143%
2026-01-30	28.1000	37.8500	27.0000	34.7000	+53.201%	812	5,345	+34.294%
2026-01-29	21.8500	25.0000	20.8400	22.6500	+2.955%	806	5,447	+105.740%
2026-01-28	22.7000	23.3500	22.0000	22.0000	-3.084%	784	5,228	+111.818%
2026-01-27	24.0700	24.8500	22.7000	22.7000	-3.814%	518	4,888	+105.286%
2026-01-26	22.5000	24.0500	21.9700	23.6000	-1.871%	1,678	4,712	+97.458%
2026-01-23	25.2000	25.2000	24.0500	24.0500	-7.678%	288	3,938	+93.763%
2026-01-22	27.0800	27.0800	26.0500	26.0500	-6.731%	1,306	3,698	+78.887%
2026-01-21	27.2500	28.7200	27.2500	27.9300	+1.564%	57	2,397	+66.846%
2026-01-20	27.4000	27.6500	27.2000	27.5000	-7.718%	991	2,392	+69.455%
2026-01-16	30.2300	30.6400	29.8000	29.8000	+3.833%	878	592	+56.376%
2026-01-15	29.7000	30.2000	28.3000	28.7000	+0.175%	484	592	+62.369%
2026-01-14	29.0000	30.2500	28.6000	28.6500	-3.209%	69	140	+62.653%
2026-01-13	30.3500	30.3500	29.6000	29.6000	-6.418%	4	73	+57.432%
2026-01-12	31.8000	31.8000	31.0800	31.6300	-7.243%	66	72	+47.328%
2026-01-09	33.5000	34.1000	33.5000	34.1000	-2.987%	6	9	+36.657%
2026-01-05	35.1500	35.1500	35.1500	35.1500	-9.173%	1	5	+32.575%
2026-01-02	38.7000	38.7000	38.7000	38.7000	-0.769%	1	5	+20.413%
2025-12-31	39.0000	39.0000	39.0000	39.0000	+8.878%	1	5	+19.487%
2025-12-30	36.2400	36.2400	35.8200	35.8200	-7.941%	3	5	+30.095%
2025-12-29	38.9100	38.9100	38.9100	38.9100	-1.369%	1	3	+19.764%
2025-12-23	39.9900	39.9900	39.4500	39.4500	-0.854%	11	2	+18.124%
2025-12-22	39.7900	39.7900	39.7900	39.7900	-13.912%	10	11	+17.115%
2025-12-10	46.2200	46.2200	46.2200	46.2200	0.000%	1	1	+0.822%