Dark

SLV20270115P25
SLV Jan 15 2027 25.00 Put (SLV270115P00025000)
option OPRA

EOD

Jul 30, 2026

0.1300-18.750%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1300	0.1300	0.1300	0.1300	-18.750%	1	3,173	0.000%
2026-07-28	0.1500	0.1600	0.1500	0.1600	+6.667%	2	3,173	-18.750%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-21.053%	5	3,172	-13.333%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+11.765%	1	3,173	-31.579%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,172	-23.529%
2026-07-16	0.1700	0.1800	0.1700	0.1800	+28.571%	37	3,171	-27.778%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,135	-7.143%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,136	0.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-29.412%	2	3,136	+8.333%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-19.048%	1	3,136	-23.529%
2026-06-26	0.1500	0.2100	0.1500	0.2100	+10.526%	3	3,135	-38.095%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-9.524%	1	3,132	-31.579%
2026-06-24	0.1800	0.2300	0.1600	0.2100	+61.538%	22	3,132	-38.095%
2026-06-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,128	0.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-7.692%	32	3,128	+8.333%
2026-06-10	0.1300	0.1300	0.1300	0.1300	+18.182%	2	3,141	0.000%
2026-06-09	0.1100	0.1100	0.1100	0.1100	+37.500%	475	3,139	+18.182%
2026-06-02	0.0800	0.0800	0.0800	0.0800	+14.286%	100	3,191	+62.500%
2026-05-26	0.0900	0.0900	0.0700	0.0700	-41.667%	5	3,191	+85.714%
2026-05-20	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,191	+8.333%
2026-05-15	0.1400	0.1400	0.1400	0.1400	+7.692%	2	3,191	-7.143%
2026-05-14	0.1300	0.1300	0.1300	0.1300	+18.182%	10	3,189	0.000%
2026-05-11	0.1000	0.1100	0.1000	0.1100	+10.000%	391	3,183	+18.182%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,308	+30.000%
2026-04-28	0.1200	0.1200	0.1100	0.1100	-8.333%	11	3,308	+18.182%
2026-04-27	0.1100	0.1200	0.1100	0.1200	-7.692%	23	3,314	+8.333%
2026-04-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,291	0.000%
2026-04-22	0.1200	0.1200	0.1200	0.1200	-14.286%	2	3,290	+8.333%
2026-04-21	0.1500	0.1500	0.1400	0.1400	+7.692%	2	3,290	-7.143%
2026-04-20	0.1300	0.1300	0.1300	0.1300	+44.444%	3	3,290	0.000%
2026-04-17	0.0900	0.1000	0.0900	0.0900	-30.769%	15	3,287	+44.444%
2026-04-14	0.1300	0.1300	0.1300	0.1300	-35.000%	19	3,287	0.000%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-13.043%	1	3,292	-35.000%
2026-04-01	0.2300	0.2300	0.2300	0.2300	-36.111%	40	3,291	-43.478%
2026-03-30	0.3600	0.3600	0.3600	0.3600	-2.703%	1	3,291	-63.889%
2026-03-27	0.3500	0.3700	0.3500	0.3700	+12.121%	9	3,291	-64.865%
2026-03-26	0.2800	0.3700	0.2800	0.3300	+22.222%	931	3,300	-60.606%
2026-03-25	0.2700	0.2700	0.2700	0.2700	+3.846%	4	2,953	-51.852%
2026-03-24	0.2800	0.2800	0.2600	0.2600	0.000%	10	2,953	-50.000%
2026-03-23	0.2400	0.2800	0.2400	0.2600	+18.182%	12	2,953	-50.000%
2026-03-20	0.2400	0.2500	0.2200	0.2200	-18.519%	271	2,946	-40.909%
2026-03-19	0.2700	0.2700	0.2700	0.2700	+35.000%	10	3,113	-51.852%
2026-03-18	0.2000	0.2000	0.2000	0.2000	0.000%	40	3,103	-35.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-16.667%	100	3,063	-35.000%
2026-03-13	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,963	-45.833%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-20.000%	100	2,963	-35.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-3.846%	500	2,967	-48.000%
2026-03-03	0.2600	0.2600	0.2600	0.2600	+13.043%	13	2,467	-50.000%
2026-03-02	0.2100	0.2300	0.2100	0.2300	+21.053%	6	2,472	-43.478%
2026-02-25	0.2100	0.2100	0.1900	0.1900	-20.833%	12	2,462	-31.579%
2026-02-24	0.2800	0.2800	0.2400	0.2400	-20.000%	23	2,462	-45.833%
2026-02-23	0.2100	0.3000	0.2100	0.3000	+57.895%	1,620	2,439	-56.667%
2026-02-20	0.1500	0.1900	0.1500	0.1900	+26.667%	18	3,174	-31.579%
2026-02-13	0.1200	0.1500	0.1200	0.1500	-11.765%	100	3,080	-13.333%
2026-02-12	0.1700	0.1700	0.1700	0.1700	+13.333%	5	3,080	-23.529%
2026-02-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,080	-13.333%
2026-02-10	0.1300	0.1500	0.1300	0.1500	-25.000%	4	3,079	-13.333%
2026-02-09	0.1900	0.2000	0.1900	0.2000	0.000%	3	3,079	-35.000%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-23.077%	1	3,077	-35.000%
2026-02-05	0.2400	0.2600	0.2400	0.2600	+23.810%	35	3,077	-50.000%
2026-02-04	0.2400	0.2400	0.2000	0.2100	-4.545%	17	3,112	-38.095%
2026-02-03	0.2200	0.2200	0.2200	0.2200	+10.000%	35	3,121	-40.909%
2026-01-30	0.2000	0.2400	0.2000	0.2000	+33.333%	58	3,154	-35.000%
2026-01-27	0.1800	0.1800	0.1500	0.1500	+7.143%	8	3,135	-13.333%
2026-01-26	0.1400	0.1400	0.1400	0.1400	-6.667%	20	3,127	-7.143%
2026-01-23	0.1400	0.1500	0.1400	0.1500	-6.250%	37	3,127	-13.333%
2026-01-22	0.1500	0.1600	0.1500	0.1600	-15.789%	9	3,097	-18.750%
2026-01-21	0.1900	0.1900	0.1900	0.1900	+18.750%	5	3,094	-31.579%
2026-01-20	0.1800	0.1900	0.1500	0.1600	-20.000%	32	3,089	-18.750%
2026-01-16	0.2200	0.2200	0.1900	0.2000	+5.263%	61	3,095	-35.000%
2026-01-15	0.2400	0.2400	0.1900	0.1900	-9.524%	9	3,095	-31.579%
2026-01-14	0.2000	0.2400	0.1900	0.2100	+16.667%	90	3,093	-38.095%
2026-01-13	0.1800	0.1800	0.1800	0.1800	+5.882%	2	3,018	-27.778%
2026-01-09	0.1700	0.1700	0.1300	0.1700	+6.250%	231	3,020	-23.529%
2026-01-08	0.1500	0.1600	0.1500	0.1600	+6.667%	20	2,828	-18.750%
2026-01-07	0.1700	0.1700	0.1500	0.1500	-21.053%	59	2,848	-13.333%
2026-01-06	0.1900	0.1900	0.1900	0.1900	+18.750%	1	2,793	-31.579%
2026-01-05	0.1700	0.1700	0.1600	0.1600	-11.111%	15	2,783	-18.750%
2026-01-02	0.1900	0.1900	0.1800	0.1800	-5.263%	105	2,783	-27.778%
2025-12-31	0.1900	0.1900	0.1900	0.1900	-9.524%	50	2,753	-31.579%
2025-12-30	0.2200	0.2200	0.2100	0.2100	-4.545%	115	2,753	-38.095%
2025-12-29	0.2500	0.2500	0.2100	0.2200	0.000%	35	2,640	-40.909%
2025-12-26	0.2000	0.2200	0.2000	0.2200	+46.667%	9	2,613	-40.909%
2025-12-22	0.1500	0.1500	0.1400	0.1500	-16.667%	4	2,618	-13.333%
2025-12-18	0.1800	0.1800	0.1800	0.1800	+12.500%	300	2,619	-27.778%
2025-12-17	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,324	-18.750%
2025-12-12	0.1500	0.1800	0.1500	0.1800	+5.882%	1,006	2,323	-27.778%
2025-12-11	0.1700	0.1800	0.1500	0.1700	-26.087%	9	1,596	-23.529%
2025-12-02	0.2300	0.2300	0.2300	0.2300	-17.857%	25	1,596	-43.478%
2025-12-01	0.2800	0.2800	0.2800	0.2800	+12.000%	10	1,591	-53.571%
2025-11-24	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,588	-48.000%
2025-11-21	0.2500	0.2500	0.2500	0.2500	+8.696%	10	1,588	-48.000%
2025-11-20	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,588	-43.478%
2025-11-18	0.2300	0.2300	0.2300	0.2300	0.000%	25	1,588	-43.478%
2025-11-17	0.2300	0.2300	0.2300	0.2300	-36.111%	1	1,563	-43.478%
2025-11-13	0.3600	0.3600	0.3600	0.3600	+111.765%	2	1,562	-63.889%
2025-11-11	0.1700	0.1700	0.1700	0.1700	-39.286%	27	1,564	-23.529%
2025-11-06	0.3300	0.3300	0.2800	0.2800	-15.152%	2	1,564	-53.571%
2025-11-04	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,565	-60.606%
2025-10-28	0.3700	0.3700	0.3700	0.3700	+48.000%	50	1,565	-64.865%
2025-10-27	0.2500	0.2500	0.2500	0.2500	-37.500%	50	1,565	-48.000%
2025-10-22	0.3000	0.4000	0.3000	0.4000	+60.000%	18	1,565	-67.500%
2025-10-21	0.2500	0.2500	0.2500	0.2500	-32.432%	10	1,557	-48.000%
2025-10-16	0.3700	0.3700	0.3700	0.3700	+5.714%	15	1,567	-64.865%
2025-10-13	0.2700	0.3500	0.2700	0.3500	+20.690%	8	1,567	-62.857%
2025-10-10	0.2900	0.2900	0.2900	0.2900	+26.087%	10	1,562	-55.172%
2025-10-06	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,552	-43.478%
2025-10-02	0.2000	0.3500	0.1900	0.1900	-13.636%	28	1,552	-31.579%
2025-09-30	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,536	-40.909%
2025-09-26	0.2000	0.2300	0.2000	0.2300	-23.333%	2	1,536	-43.478%
2025-09-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,536	-56.667%
2025-09-17	0.3400	0.3400	0.3400	0.3400	+13.333%	10	1,536	-61.765%
2025-09-15	0.3100	0.3100	0.3000	0.3000	0.000%	2	1,526	-56.667%
2025-09-12	0.3000	0.3000	0.3000	0.3000	-14.286%	50	1,526	-56.667%
2025-09-11	0.3400	0.3500	0.3400	0.3500	-5.405%	3	1,526	-62.857%
2025-09-09	0.3700	0.3700	0.3700	0.3700	-11.905%	1	1,526	-64.865%
2025-09-08	0.4200	0.4200	0.4200	0.4200	-17.647%	10	1,527	-69.048%
2025-08-20	0.5100	0.5100	0.5100	0.5100	+2.000%	15	1,577	-74.510%
2025-08-18	0.5000	0.5000	0.5000	0.5000	+2.041%	5	1,577	-74.000%
2025-08-15	0.5200	0.5200	0.4500	0.4900	-2.000%	61	1,572	-73.469%
2025-08-13	0.5700	0.5700	0.5000	0.5000	-13.793%	11	1,523	-74.000%
2025-08-12	0.5800	0.5800	0.5800	0.5800	+3.571%	5	1,524	-77.586%
2025-08-11	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,524	-76.786%
2025-08-08	0.5500	0.5500	0.5500	0.5500	-3.509%	5	1,525	-76.364%
2025-08-07	0.5900	0.5900	0.5700	0.5700	-5.000%	4	1,525	-77.193%
2025-07-31	0.6000	0.6000	0.6000	0.6000	+3.448%	7	1,523	-78.333%
2025-07-29	0.5500	0.5800	0.5500	0.5800	+3.571%	7	1,519	-77.586%
2025-07-28	0.6000	0.6000	0.5500	0.5600	0.000%	5	1,516	-76.786%
2025-07-25	0.5600	0.5600	0.5600	0.5600	-11.111%	2	1,517	-76.786%
2025-07-24	0.6300	0.6300	0.6300	0.6300	-3.077%	5	1,517	-79.365%
2025-07-23	0.5800	0.6900	0.5700	0.6500	+10.169%	7	1,512	-80.000%
2025-07-22	0.5500	0.5900	0.5500	0.5900	-7.813%	2	1,509	-77.966%
2025-07-17	0.6000	0.6400	0.5800	0.6400	-15.789%	9	1,509	-79.688%
2025-07-16	0.7600	0.7600	0.7600	0.7600	+15.152%	1	1,510	-82.895%
2025-07-15	0.6600	0.6600	0.6600	0.6600	-12.000%	5	1,511	-80.303%
2025-07-14	0.6800	0.7500	0.6800	0.7500	+10.294%	32	1,516	-82.667%
2025-07-11	0.6800	0.7500	0.4600	0.6800	-9.333%	18	1,516	-80.882%
2025-07-10	0.8000	0.8000	0.7500	0.7500	-8.537%	3	1,516	-82.667%
2025-07-03	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,514	-84.146%
2025-07-02	0.8500	0.9000	0.8500	0.9000	0.000%	7	1,514	-85.556%
2025-06-30	0.7600	0.9000	0.7600	0.9000	+9.756%	43	1,514	-85.556%
2025-06-25	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,471	-84.146%
2025-06-24	0.8200	0.9000	0.8200	0.9000	+11.111%	6	1,470	-85.556%
2025-06-23	0.7800	0.8400	0.7800	0.8100	+5.195%	253	1,464	-83.951%
2025-06-20	0.8200	0.8200	0.7700	0.7700	0.000%	22	1,214	-83.117%
2025-06-17	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,203	-83.117%
2025-06-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,203	-83.750%
2025-06-13	0.4400	0.7500	0.4400	0.7500	+10.294%	6	1,202	-82.667%
2025-06-11	0.6800	0.6800	0.6800	0.6800	-20.000%	2	1,201	-80.882%
2025-06-10	0.7800	0.8500	0.7800	0.8500	+7.595%	6	1,201	-84.706%
2025-06-09	0.7900	0.7900	0.7900	0.7900	-16.842%	10	1,196	-83.544%
2025-06-05	1.0000	1.0000	0.8200	0.9500	-26.923%	45	1,186	-86.316%
2025-06-02	1.3000	1.3000	1.3000	1.3000	-18.750%	3	1,161	-90.000%
2025-05-28	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,161	-91.875%
2025-05-23	1.3500	1.6500	1.3500	1.6500	+12.245%	4	1,161	-92.121%
2025-05-22	1.4700	1.4700	1.4700	1.4700	-8.125%	3	1,161	-91.156%
2025-05-16	1.5000	1.6000	1.5000	1.6000	-16.667%	38	1,164	-91.875%
2025-05-06	1.9200	1.9200	1.9200	1.9200	0.000%	2	1,152	-93.229%
2025-05-02	1.9200	1.9200	1.9200	1.9200	+19.255%	2	1,152	-93.229%
2025-04-30	1.9200	1.9200	1.6100	1.6100	+3.871%	2	1,152	-91.925%
2025-04-23	1.5500	1.5500	1.5500	1.5500	-30.804%	1	1,151	-91.613%
2025-04-11	2.2400	2.2400	2.2400	2.2400	-12.157%	4	1,150	-94.196%
2025-04-04	1.1000	2.5500	1.1000	2.5500	+80.851%	34	1,150	-94.902%
2025-04-03	1.4100	1.4100	1.4100	1.4100	-7.843%	1	1,134	-90.780%
2025-04-01	1.2300	1.5300	1.2300	1.5300	-23.116%	3	1,133	-91.503%
2025-03-27	1.4000	1.9900	1.4000	1.9900	+19.162%	3	1,132	-93.467%
2025-03-21	1.6700	1.6700	1.6700	1.6700	-1.183%	2	1,132	-92.216%
2025-03-18	1.6900	1.6900	1.6900	1.6900	-6.111%	7	1,132	-92.308%
2025-03-14	1.8000	1.8000	1.8000	1.8000	0.000%	20	1,136	-92.778%
2025-03-03	1.8000	1.8000	1.8000	1.8000	-4.255%	1	1,146	-92.778%
2025-02-26	1.8800	1.8800	1.8800	1.8800	+25.333%	7	1,146	-93.085%
2025-02-18	1.9100	1.9100	1.5000	1.5000	-15.254%	21	1,139	-91.333%
2025-02-12	1.7700	1.7700	1.7700	1.7700	+32.090%	10	1,120	-92.655%
2025-02-05	1.3400	1.3400	1.3400	1.3400	-38.249%	1	1,110	-90.299%
2025-01-21	2.1700	2.1700	2.1700	2.1700	+0.463%	1	1,109	-94.009%
2025-01-16	2.1800	2.1900	2.1100	2.1600	-15.625%	18	1,109	-93.981%
2025-01-13	2.4700	2.5900	2.4700	2.5600	+8.017%	8	1,111	-94.922%
2025-01-10	2.4200	2.4400	2.3600	2.3700	-11.236%	32	1,108	-94.515%
2025-01-08	2.6700	2.6700	2.6700	2.6700	-16.563%	5	1,108	-95.131%
2024-12-13	3.2000	3.2000	3.2000	3.2000	+34.454%	2	1,108	-95.938%
2024-12-11	2.3800	2.3800	2.3800	2.3800	+9.677%	5	1,108	-94.538%
2024-12-10	2.1700	2.1700	2.1700	2.1700	+21,600.000%	1	1,108	-94.009%
2024-12-04	0.0100	0.0100	0.0100	0.0100	-99.567%	1	1,109	+1,200.000%
2024-12-03	2.3100	2.3100	2.3100	2.3100	-15.693%	1	1,109	-94.372%
2024-12-02	2.7400	2.7400	2.7400	2.7400	+15.126%	5	1,109	-95.255%
2024-11-21	2.3800	2.3800	2.3800	2.3800	+10.698%	5	1,109	-94.538%
2024-11-20	2.1500	2.1500	2.1500	2.1500	-6.926%	1	1,114	-93.953%
2024-11-18	2.3100	2.3100	2.3100	2.3100	-16.906%	1	1,113	-94.372%
2024-11-15	3.0000	3.0000	2.7800	2.7800	+26.364%	4	1,113	-95.324%
2024-11-14	2.1000	2.2000	2.1000	2.2000	-5.579%	15	1,112	-94.091%
2024-11-13	2.3300	2.3300	2.3300	2.3300	-6.800%	2	1,097	-94.421%
2024-11-07	2.5000	2.5000	2.5000	2.5000	+46.199%	2	1,097	-94.800%
2024-11-01	1.7100	1.7100	1.7100	1.7100	-12.308%	8	1,095	-92.398%
2024-10-21	1.9500	1.9500	1.9500	1.9500	-13.717%	4	1,095	-93.333%
2024-10-18	2.2100	2.4300	2.2100	2.2600	-28.254%	2,002	1,095	-94.248%
2024-10-17	2.4900	3.1500	2.4900	3.1500	+31.250%	2	96	-95.873%
2024-10-11	2.4000	2.4000	2.4000	2.4000	-4.762%	2	96	-94.583%
2024-10-07	2.5200	2.5200	2.5200	2.5200	-10.000%	5	95	-94.841%
2024-09-30	2.6000	2.8000	2.4500	2.8000	+16.667%	4	95	-95.357%
2024-09-27	2.2000	3.0000	2.2000	2.4000	-21.311%	136	92	-94.583%
2024-09-26	2.4000	3.1500	2.0000	3.0500	+22.000%	20	25	-95.738%
2024-09-18	2.5000	2.5000	2.5000	2.5000	0.000%	5	8	-94.800%
2024-09-16	2.4900	2.5000	2.4900	2.5000	0.000%	3	3	-94.800%