Dark

SLV20270115P20
SLV Jan 15 2027 20.00 Put (SLV270115P00020000)
option OPRA

EOD

Sep 16, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,676	0.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	15	1,677	-50.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	-50.000%	36	1,692	-50.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	0.000%	2	1,656	-75.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-42.857%	1	1,656	-75.000%
2026-07-23	0.0700	0.0700	0.0700	0.0700	0.000%	4	1,655	-85.714%
2026-07-21	0.0700	0.0700	0.0700	0.0700	0.000%	6	1,655	-85.714%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+40.000%	300	1,649	-85.714%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,645	-80.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+150.000%	10	1,645	-90.000%
2026-06-09	0.0700	0.0700	0.0400	0.0400	0.000%	25	1,635	-75.000%
2026-06-05	0.0400	0.0400	0.0400	0.0400	0.000%	5	1,610	-75.000%
2026-05-28	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,610	-75.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,610	-80.000%
2026-05-01	0.0300	0.0600	0.0300	0.0600	+20.000%	4	1,610	-83.333%
2026-04-21	0.0500	0.0500	0.0500	0.0500	-16.667%	50	1,660	-80.000%
2026-04-17	0.0600	0.0600	0.0600	0.0600	-25.000%	110	1,660	-83.333%
2026-04-16	0.0900	0.0900	0.0800	0.0800	+100.000%	51	1,550	-87.500%
2026-04-15	0.0600	0.0600	0.0400	0.0400	-20.000%	110	1,514	-75.000%
2026-04-14	0.0400	0.0500	0.0400	0.0500	-37.500%	220	1,614	-80.000%
2026-04-10	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,834	-87.500%
2026-04-09	0.0900	0.1000	0.0900	0.0900	-40.000%	290	1,834	-88.889%
2026-03-30	0.1400	0.1500	0.1400	0.1500	-16.667%	10	1,603	-93.333%
2026-03-27	0.1600	0.1800	0.1600	0.1800	+50.000%	51	1,598	-94.444%
2026-03-26	0.1200	0.1200	0.1200	0.1200	+20.000%	20	1,597	-91.667%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-9.091%	100	1,618	-90.000%
2026-03-24	0.1200	0.1200	0.1100	0.1100	0.000%	400	1,718	-90.909%
2026-03-23	0.1100	0.1100	0.0900	0.1100	-8.333%	71	2,098	-90.909%
2026-03-20	0.1200	0.1200	0.1200	0.1200	+20.000%	10	2,039	-91.667%
2026-03-19	0.0900	0.1000	0.0900	0.1000	+11.111%	21	2,029	-90.000%
2026-03-18	0.1000	0.1000	0.0900	0.0900	-18.182%	20	2,023	-88.889%
2026-03-12	0.1100	0.1100	0.1100	0.1100	+10.000%	50	2,003	-90.909%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-16.667%	6	1,953	-90.000%
2026-03-04	0.0900	0.1200	0.0900	0.1200	+20.000%	2	1,959	-91.667%
2026-02-25	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,959	-90.000%
2026-02-24	0.1200	0.1200	0.1200	0.1200	-29.412%	50	1,959	-91.667%
2026-02-23	0.1400	0.1700	0.1100	0.1700	+70.000%	112	2,009	-94.118%
2026-02-20	0.1000	0.1100	0.1000	0.1000	+42.857%	32	2,099	-90.000%
2026-02-18	0.0700	0.0700	0.0700	0.0700	+16.667%	150	2,130	-85.714%
2026-02-17	0.0600	0.0600	0.0600	0.0600	0.000%	150	1,981	-83.333%
2026-02-12	0.0600	0.0600	0.0600	0.0600	0.000%	10	1,831	-83.333%
2026-02-10	0.0900	0.0900	0.0600	0.0600	-40.000%	101	1,827	-83.333%
2026-02-09	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,827	-90.000%
2026-02-05	0.1200	0.1300	0.1200	0.1300	+30.000%	108	1,827	-92.308%
2026-02-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,849	-90.000%
2026-02-03	0.1000	0.1100	0.1000	0.1100	+37.500%	4	1,848	-90.909%
2026-01-30	0.0900	0.1500	0.0800	0.0800	-20.000%	287	1,847	-87.500%
2026-01-29	0.0800	0.1000	0.0800	0.1000	+11.111%	133	1,603	-90.000%
2026-01-28	0.0800	0.0900	0.0800	0.0900	-10.000%	12	1,472	-88.889%
2026-01-27	0.0900	0.1000	0.0800	0.1000	0.000%	12	1,461	-90.000%
2026-01-26	0.0900	0.1000	0.0800	0.1000	+11.111%	121	1,451	-90.000%
2026-01-23	0.0900	0.1000	0.0800	0.0900	0.000%	100	1,337	-88.889%
2026-01-22	0.0900	0.0900	0.0900	0.0900	-10.000%	10	1,239	-88.889%
2026-01-20	0.1000	0.1000	0.1000	0.1000	+11.111%	10	1,234	-90.000%
2026-01-16	0.0900	0.0900	0.0900	0.0900	-25.000%	10	1,239	-88.889%
2026-01-15	0.1300	0.1300	0.1200	0.1200	0.000%	110	1,239	-91.667%
2026-01-14	0.1200	0.1200	0.1200	0.1200	+20.000%	198	1,140	-91.667%
2026-01-12	0.1000	0.1000	0.1000	0.1000	0.000%	110	1,125	-90.000%
2026-01-06	0.1000	0.1000	0.1000	0.1000	-9.091%	20	1,098	-90.000%
2025-12-29	0.1300	0.1300	0.1100	0.1100	-8.333%	50	1,098	-90.909%
2025-12-26	0.1100	0.1200	0.1100	0.1200	+71.429%	122	1,097	-91.667%
2025-12-16	0.0600	0.0700	0.0600	0.0700	+16.667%	17	1,025	-85.714%
2025-12-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,042	-83.333%
2025-12-12	0.0400	0.0800	0.0400	0.0600	+20.000%	6	1,041	-83.333%
2025-12-11	0.0600	0.0800	0.0400	0.0500	-28.571%	6	1,041	-80.000%
2025-12-04	0.0700	0.0700	0.0700	0.0700	-36.364%	25	1,041	-85.714%
2025-12-01	0.1100	0.1100	0.1100	0.1100	+57.143%	3	1,041	-90.909%
2025-11-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,038	-85.714%
2025-11-03	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,038	-90.909%
2025-10-31	0.2300	0.2800	0.0800	0.1000	-9.091%	5	1,038	-90.000%
2025-10-29	0.1100	0.1100	0.1100	0.1100	+37.500%	100	1,038	-90.909%
2025-10-21	0.0800	0.0800	0.0800	0.0800	-60.000%	4	1,038	-87.500%
2025-10-20	0.2000	0.2000	0.2000	0.2000	+17.647%	10	1,042	-95.000%
2025-10-13	0.1300	0.1700	0.1300	0.1700	+54.545%	2	1,032	-94.118%
2025-10-10	0.1100	0.1100	0.1100	0.1100	+37.500%	2	1,030	-90.909%
2025-10-03	0.0800	0.0800	0.0800	0.0800	+166.667%	1	1,030	-87.500%
2025-10-02	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,030	-66.667%
2025-09-30	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,030	-83.333%
2025-09-25	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,030	-88.889%
2025-09-23	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,031	-92.857%
2025-09-15	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,030	-90.909%
2025-09-12	0.4900	0.4900	0.1500	0.1500	-6.250%	6	1,030	-93.333%
2025-08-27	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,036	-93.750%
2025-08-21	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,035	-90.000%
2025-08-14	0.2000	0.2100	0.2000	0.2000	+17.647%	435	1,036	-95.000%
2025-08-13	0.1700	0.1700	0.1700	0.1700	-29.167%	1	634	-94.118%
2025-07-30	0.2400	0.2400	0.2400	0.2400	0.000%	1	633	-95.833%
2025-07-28	0.1700	0.2400	0.1700	0.2400	+33.333%	3	632	-95.833%
2025-07-17	0.2500	0.2500	0.1800	0.1800	-10.000%	35	630	-94.444%
2025-07-15	0.2000	0.2000	0.2000	0.2000	-13.043%	60	635	-95.000%
2025-07-14	0.1500	0.2300	0.1500	0.2300	+21.053%	5	695	-95.652%
2025-07-11	0.1900	0.1900	0.1900	0.1900	-9.524%	1	695	-94.737%
2025-07-09	0.2200	0.2200	0.2100	0.2100	-16.000%	2	694	-95.238%
2025-07-07	0.2500	0.2500	0.2500	0.2500	-3.846%	2	692	-96.000%
2025-06-27	0.2600	0.2600	0.2600	0.2600	+18.182%	2	690	-96.154%
2025-06-26	0.2100	0.2300	0.2100	0.2200	-4.348%	7	692	-95.455%
2025-06-20	0.2300	0.2300	0.2300	0.2300	-20.690%	6	692	-95.652%
2025-06-13	0.2900	0.2900	0.2900	0.2900	+3.571%	2	692	-96.552%
2025-06-12	0.4000	0.4000	0.2800	0.2800	+7.692%	2	691	-96.429%
2025-06-11	0.2600	0.2600	0.2600	0.2600	+13.043%	2	690	-96.154%
2025-06-09	0.2300	0.2300	0.2300	0.2300	-20.690%	1	688	-95.652%
2025-06-06	0.3000	0.3000	0.2900	0.2900	-6.452%	36	687	-96.552%
2025-06-05	0.3700	0.3700	0.3100	0.3100	-16.216%	82	687	-96.774%
2025-06-04	0.3700	0.3700	0.3700	0.3700	0.000%	30	672	-97.297%
2025-06-02	0.3700	0.3700	0.3700	0.3700	-30.189%	12	672	-97.297%
2025-05-27	0.5300	0.5300	0.5300	0.5300	+39.474%	5	660	-98.113%
2025-05-22	0.4000	0.4000	0.3800	0.3800	-11.628%	2	655	-97.368%
2025-05-21	0.4300	0.4300	0.4200	0.4300	-4.444%	4	657	-97.674%
2025-05-20	0.4500	0.4500	0.4500	0.4500	-21.053%	1	661	-97.778%
2025-05-01	0.5700	0.5700	0.5700	0.5700	+3.636%	11	662	-98.246%
2025-04-30	0.5500	0.5500	0.5500	0.5500	-5.172%	1	651	-98.182%
2025-04-25	0.5800	0.5800	0.5800	0.5800	+13.725%	100	650	-98.276%
2025-04-24	0.5100	0.5100	0.5100	0.5100	-27.143%	11	619	-98.039%
2025-04-07	2.2200	2.2200	0.7000	0.7000	-6.667%	25	608	-98.571%
2025-04-04	0.6000	0.7500	0.6000	0.7500	+31.579%	88	611	-98.667%
2025-04-03	0.5000	0.5700	0.3600	0.5700	+14.000%	34	578	-98.246%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-3.846%	10	544	-98.000%
2025-03-21	0.5600	0.5600	0.5200	0.5200	+1.961%	62	544	-98.077%
2025-03-18	0.5200	0.5200	0.5100	0.5100	-21.538%	2	544	-98.039%
2025-03-17	0.6500	0.6500	0.6500	0.6500	+22.642%	20	545	-98.462%
2025-03-14	0.5300	0.5300	0.5300	0.5300	-18.462%	2	525	-98.113%
2025-03-06	0.6500	0.6500	0.6500	0.6500	+3.175%	4	526	-98.462%
2025-03-04	0.6300	0.6300	0.6300	0.6300	-12.500%	1	526	-98.413%
2025-02-27	0.6700	0.7200	0.6400	0.7200	+20.000%	5	526	-98.611%
2025-02-26	0.6000	0.6000	0.6000	0.6000	-15.493%	2	525	-98.333%
2025-02-25	0.7200	0.7200	0.7100	0.7100	+20.339%	4	523	-98.592%
2025-02-24	0.6000	0.6300	0.5800	0.5900	-11.940%	4	523	-98.305%
2025-02-21	0.6700	0.6700	0.6700	0.6700	0.000%	88	525	-98.507%
2025-02-20	0.6700	0.6700	0.6700	0.6700	-6.944%	1	525	-98.507%
2025-02-18	0.7900	0.7900	0.7200	0.7200	+2.857%	8	526	-98.611%
2025-02-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	526	-98.571%
2025-02-05	0.7000	0.7000	0.7000	0.7000	0.000%	50	525	-98.571%
2025-02-03	0.7100	0.7100	0.7000	0.7000	+4.478%	2	575	-98.571%
2025-01-31	0.6700	0.6700	0.6700	0.6700	-1.471%	2	576	-98.507%
2025-01-30	0.7100	0.8400	0.6800	0.6800	-9.333%	4	577	-98.529%
2025-01-24	0.7200	0.7500	0.7200	0.7500	+4.167%	44	580	-98.667%
2025-01-23	0.7300	0.7300	0.7200	0.7200	-4.000%	13	570	-98.611%
2025-01-17	0.7600	0.7600	0.7500	0.7500	0.000%	100	507	-98.667%
2025-01-16	0.7500	0.7500	0.7500	0.7500	-15.730%	1	507	-98.667%
2025-01-13	0.8900	0.8900	0.8900	0.8900	+17.105%	5	506	-98.876%
2024-12-26	0.7600	0.7600	0.7600	0.7600	-20.000%	2	506	-98.684%
2024-12-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	504	-98.947%
2024-12-19	1.0000	1.0000	0.8700	0.9000	0.000%	62	503	-98.889%
2024-12-18	0.9000	0.9000	0.9000	0.9000	-4.255%	1	443	-98.889%
2024-12-13	0.7300	0.9400	0.7300	0.9400	+5.618%	8	442	-98.936%
2024-12-12	0.8200	0.8900	0.8100	0.8900	+17.105%	21	442	-98.876%
2024-12-09	0.7600	0.7600	0.7600	0.7600	-7.317%	5	427	-98.684%
2024-11-27	0.8000	0.8200	0.8000	0.8200	+13.889%	50	372	-98.780%
2024-11-25	0.7700	0.7700	0.7200	0.7200	-11.111%	21	372	-98.611%
2024-11-18	0.8100	0.8100	0.8100	0.8100	+22.727%	4	357	-98.765%
2024-11-13	0.6600	0.6600	0.6600	0.6600	-17.500%	1	357	-98.485%
2024-11-11	0.7500	0.8000	0.7500	0.8000	+11.111%	20	356	-98.750%
2024-11-08	0.7200	0.7200	0.7200	0.7200	-10.000%	40	336	-98.611%
2024-11-06	0.8100	0.8100	0.8000	0.8000	+3.896%	54	316	-98.750%
2024-11-01	0.7700	0.7700	0.7700	0.7700	+5.479%	2	265	-98.701%
2024-10-31	0.7500	0.7500	0.7300	0.7300	-1.351%	21	264	-98.630%
2024-10-29	0.7400	0.7400	0.7400	0.7400	0.000%	3	243	-98.649%
2024-10-25	0.7400	0.7400	0.7400	0.7400	+1.370%	10	243	-98.649%
2024-10-22	0.7300	0.7300	0.7300	0.7300	-12.048%	1	238	-98.630%
2024-10-21	0.8800	0.9200	0.8300	0.8300	-6.742%	5	238	-98.795%
2024-10-18	1.0000	1.0000	0.8900	0.8900	-4.301%	6	238	-98.876%
2024-10-17	0.9200	0.9300	0.9200	0.9300	+1.087%	2	238	-98.925%
2024-10-08	0.7800	0.9200	0.7800	0.9200	+31.429%	4	236	-98.913%
2024-09-30	0.5100	0.7400	0.5000	0.7000	0.000%	262	232	-98.571%