Dark

SLV20270115P27
SLV Jan 15 2027 27.00 Put (SLV270115P00027000)
option OPRA

EOD

Sep 10, 2026

0.0600-14.286%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	-14.286%	10	342	0.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	0.000%	20	347	-14.286%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-69.565%	4	347	-14.286%
2026-07-17	0.2300	0.2300	0.2300	0.2300	0.000%	1	349	-73.913%
2026-07-16	0.2100	0.2700	0.2100	0.2300	+35.294%	8	348	-73.913%
2026-07-10	0.1500	0.1800	0.1400	0.1700	-15.000%	8	350	-64.706%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+17.647%	1	350	-70.000%
2026-06-10	0.1700	0.1700	0.1700	0.1700	+30.769%	20	351	-64.706%
2026-05-22	0.1300	0.1300	0.1100	0.1300	-7.143%	10	351	-53.846%
2026-05-21	0.1400	0.1400	0.1400	0.1400	0.000%	5	351	-57.143%
2026-05-08	0.1400	0.1400	0.1400	0.1400	+16.667%	310	351	-57.143%
2026-05-01	0.1200	0.1200	0.1200	0.1200	-25.000%	1	405	-50.000%
2026-04-24	0.1600	0.1600	0.1600	0.1600	0.000%	20	405	-62.500%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-54.286%	310	425	-62.500%
2026-03-31	0.3200	0.3500	0.3200	0.3500	-14.634%	6	162	-82.857%
2026-03-26	0.4100	0.4100	0.4100	0.4100	+57.692%	15	166	-85.366%
2026-03-18	0.2600	0.2600	0.2600	0.2600	+13.043%	1	169	-76.923%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-30.303%	150	168	-73.913%
2026-03-05	0.3300	0.3300	0.3300	0.3300	+10.000%	5	285	-81.818%
2026-03-04	0.3000	0.3000	0.3000	0.3000	-9.091%	10	286	-80.000%
2026-03-03	0.3800	0.3800	0.3300	0.3300	+26.923%	163	286	-81.818%
2026-02-27	0.2700	0.2700	0.2600	0.2600	-10.345%	4	134	-76.923%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-25.641%	1	131	-79.310%
2026-02-23	0.3700	0.3900	0.3700	0.3900	+56.000%	6	130	-84.615%
2026-02-20	0.2800	0.2800	0.2500	0.2500	+8.696%	2	130	-76.000%
2026-02-12	0.2300	0.2300	0.2300	0.2300	-11.538%	4	130	-73.913%
2026-02-09	0.2600	0.2600	0.2600	0.2600	+4.000%	2	130	-76.923%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	130	-76.000%
2026-02-04	0.2700	0.2700	0.2700	0.2700	-3.571%	2	131	-77.778%
2026-02-03	0.2800	0.2800	0.2800	0.2800	+40.000%	14	133	-78.571%
2026-02-02	0.2000	0.2000	0.2000	0.2000	-33.333%	10	144	-70.000%
2026-01-30	0.3300	0.3300	0.2500	0.3000	+36.364%	18	154	-80.000%
2026-01-29	0.2200	0.2200	0.2200	0.2200	-8.333%	10	136	-72.727%
2026-01-27	0.2400	0.2400	0.2400	0.2400	+4.348%	2	126	-75.000%
2026-01-26	0.2200	0.2300	0.2200	0.2300	+21.053%	15	125	-73.913%
2026-01-23	0.1700	0.1900	0.1700	0.1900	0.000%	2	121	-68.421%
2026-01-22	0.1800	0.1900	0.1800	0.1900	-26.923%	10	121	-68.421%
2026-01-16	0.2500	0.2600	0.2500	0.2600	+4.000%	35	77	-76.923%
2026-01-15	0.2700	0.2700	0.2500	0.2500	-3.846%	2	77	-76.000%
2026-01-14	0.2600	0.2600	0.2600	0.2600	+30.000%	1	77	-76.923%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-25.926%	2	76	-70.000%
2025-12-31	0.2700	0.2700	0.2700	0.2700	+22.727%	2	74	-77.778%
2025-12-15	0.2200	0.2200	0.2200	0.2200	-4.348%	15	74	-72.727%
2025-12-12	0.2200	0.2600	0.2100	0.2300	+21.053%	12	59	-73.913%
2025-12-11	0.2300	0.2300	0.1900	0.1900	-34.483%	13	67	-68.421%
2025-11-07	0.2900	0.2900	0.2900	0.2900	-38.298%	1	57	-79.310%
2025-10-21	0.4700	0.4700	0.4700	0.4700	+2.174%	1	58	-87.234%
2025-10-14	0.4600	0.4600	0.4600	0.4600	+17.949%	10	57	-86.957%
2025-10-13	0.4300	0.4300	0.3900	0.3900	+30.000%	10	54	-84.615%
2025-10-09	0.3200	0.3200	0.3000	0.3000	-25.000%	11	44	-80.000%
2025-10-02	0.4000	0.4000	0.4000	0.4000	+14.286%	37	34	-85.000%
2025-09-29	0.3500	0.3500	0.3500	0.3500	-28.571%	1	57	-82.857%
2025-09-24	0.4900	0.4900	0.4900	0.4900	-2.000%	11	58	-87.755%
2025-09-22	0.5000	0.5000	0.4900	0.5000	+8.696%	5	69	-88.000%
2025-09-17	0.4800	0.4800	0.4600	0.4600	+2.222%	6	74	-86.957%
2025-09-16	0.4500	0.4500	0.4500	0.4500	-18.182%	1	71	-86.667%
2025-09-12	0.5500	0.5500	0.5500	0.5500	+5.769%	4	72	-89.091%
2025-09-11	0.5500	0.5500	0.5200	0.5200	-13.333%	3	76	-88.462%
2025-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	76	-90.000%
2025-09-08	0.6500	0.6500	0.6000	0.6000	-18.919%	11	77	-90.000%
2025-09-05	0.7900	0.7900	0.7200	0.7400	+2.778%	7	66	-91.892%
2025-08-29	0.7200	0.7200	0.7200	0.7200	-5.263%	4	77	-91.667%
2025-08-28	0.7600	0.7600	0.7600	0.7600	-11.628%	3	77	-92.105%
2025-08-11	0.8600	0.8600	0.8600	0.8600	-1.149%	1	80	-93.023%
2025-08-06	0.8700	0.8700	0.8700	0.8700	-13.000%	4	80	-93.103%
2025-07-30	0.9900	1.2300	0.9900	1.0000	+5.263%	7	76	-94.000%
2025-07-25	0.9000	0.9500	0.9000	0.9500	+18.750%	3	69	-93.684%
2025-07-24	0.8000	0.8000	0.8000	0.8000	-15.789%	4	70	-92.500%
2025-07-21	0.9500	0.9500	0.9500	0.9500	-13.636%	2	66	-93.684%
2025-07-18	1.1000	1.1000	1.1000	1.1000	-12.000%	5	66	-94.545%
2025-07-07	1.2500	1.2500	1.2500	1.2500	+10.619%	1	66	-95.200%
2025-06-26	1.1300	1.1300	1.1300	1.1300	-13.077%	2	65	-94.690%
2025-06-18	1.2700	1.3000	1.2700	1.3000	-23.529%	9	68	-95.385%
2025-06-03	1.8000	1.8000	1.7000	1.7000	-19.048%	2	68	-96.471%
2025-05-20	1.9100	2.1000	1.9100	2.1000	-18.919%	42	66	-97.143%
2025-04-25	2.4100	2.5900	2.4100	2.5900	-12.203%	6	29	-97.683%
2025-04-14	2.9500	2.9500	2.9500	2.9500	-11.940%	5	29	-97.966%
2025-04-11	3.3500	3.3500	3.3500	3.3500	0.000%	2	24	-98.209%
2025-04-09	3.3700	3.3700	3.3500	3.3500	-4.558%	62	24	-98.209%
2025-04-08	3.5100	3.5100	3.5100	3.5100	-4.098%	1	82	-98.291%
2025-04-07	3.6600	3.6600	3.6600	3.6600	-1.081%	1	82	-98.361%
2025-04-04	3.0500	3.7000	3.0500	3.7000	+48.000%	12	82	-98.378%
2025-04-03	2.5000	2.5000	2.5000	2.5000	+19.048%	1	76	-97.600%
2025-04-02	2.1000	2.1000	2.1000	2.1000	+5.000%	60	75	-97.143%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-21.875%	4	17	-97.000%
2025-03-27	2.5700	2.5700	2.5600	2.5600	+28.000%	2	17	-97.656%
2025-03-17	2.0000	2.0000	2.0000	2.0000	-15.966%	1	17	-97.000%
2025-03-14	2.3800	2.3800	2.3800	2.3800	-2.857%	4	16	-97.479%
2025-03-13	2.4500	2.4500	2.4500	2.4500	-14.035%	3	14	-97.551%
2025-03-04	2.8500	2.8500	2.8500	2.8500	-6.557%	1	14	-97.895%
2025-02-12	2.8200	3.0500	2.8200	3.0500	+1.329%	2	14	-98.033%
2025-02-11	3.0100	3.0100	3.0100	3.0100	+58.421%	10	13	-98.007%
2025-02-07	1.9000	1.9000	1.9000	1.9000	-47.222%	2	20	-96.842%
2024-12-31	3.6000	3.6000	3.6000	3.6000	0.000%	3	16	-98.333%
2024-12-30	3.6000	3.6000	3.6000	3.6000	+12.500%	1	16	-98.333%
2024-12-26	3.2000	3.2000	3.2000	3.2000	+13.475%	3	16	-98.125%
2024-12-20	2.8200	2.8200	2.8200	2.8200	-8.442%	10	13	-97.872%
2024-12-19	3.0800	3.0800	3.0800	3.0800	-21.026%	1	8	-98.052%
2024-12-18	3.9000	3.9000	3.9000	3.9000	+23.810%	1	6	-98.462%
2024-12-02	3.4400	3.4400	3.1500	3.1500	-1.869%	4	6	-98.095%
2024-11-26	3.2100	3.2100	3.2100	3.2100	+7.000%	1	4	-98.131%
2024-10-30	3.0000	3.0000	3.0000	3.0000	+19.522%	1	4	-98.000%
2024-10-24	2.5100	2.5100	2.5100	2.5100	-17.705%	2	4	-97.610%
2024-10-21	3.0500	3.0500	3.0500	3.0500	-15.278%	2	6	-98.033%
2024-10-11	3.3500	3.6000	3.3500	3.6000	+12.500%	4	6	-98.333%
2024-10-03	3.4000	3.4000	3.2000	3.2000	+26.984%	4	6	-98.125%
2024-09-27	2.5200	2.5200	2.5200	2.5200	-29.014%	2	3	-97.619%
2024-09-24	3.5500	3.5500	3.5500	3.5500	-8.505%	2	3	-98.310%
2024-09-23	3.8800	3.8800	3.8800	3.8800	0.000%	1	1	-98.454%