Dark

SLV20270115P28
SLV Jan 15 2027 28.00 Put (SLV270115P00028000)
option OPRA

EOD

Jul 28, 2026

0.2600+4.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2600	0.2600	0.2600	0.2600	+4.000%	3	4,207	0.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+19.048%	21	4,207	+4.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-8.696%	1	4,186	+23.810%
2026-07-14	0.2100	0.2400	0.2000	0.2300	+15.000%	8	4,186	+13.043%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	1	4,186	+30.000%
2026-07-01	0.2100	0.2100	0.2100	0.2100	-25.000%	1	4,185	+23.810%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-3.448%	1	4,186	-7.143%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-9.375%	1	4,185	-10.345%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-11.111%	1	4,185	-18.750%
2026-06-24	0.2100	0.3600	0.2100	0.3600	+111.765%	5	4,185	-27.778%
2026-06-09	0.1700	0.1700	0.1700	0.1700	+41.667%	1	4,185	+52.941%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-40.000%	1	4,186	+116.667%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-25.926%	24	4,186	+30.000%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-27.027%	3	4,210	-3.704%
2026-03-12	0.3700	0.3700	0.3700	0.3700	+19.355%	1	4,207	-29.730%
2026-03-09	0.3200	0.3200	0.3000	0.3100	-18.421%	10	4,207	-16.129%
2026-03-05	0.3800	0.3800	0.3800	0.3800	-9.524%	5	4,204	-31.579%
2026-03-03	0.4200	0.4200	0.4200	0.4200	+27.273%	17	4,204	-38.095%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-31.250%	1	4,203	-21.212%
2026-02-24	0.4800	0.4800	0.4800	0.4800	+6.667%	1	4,204	-45.833%
2026-02-23	0.4400	0.4500	0.4200	0.4500	+18.421%	21	4,205	-42.222%
2026-02-20	0.3000	0.3800	0.3000	0.3800	+65.217%	20	4,194	-31.579%
2026-02-18	0.2100	0.2300	0.2100	0.2300	+43.750%	14	4,174	+13.043%
2026-02-13	0.1600	0.1600	0.1600	0.1600	-40.741%	1	4,186	+62.500%
2026-02-12	0.2700	0.2700	0.2700	0.2700	0.000%	4	4,186	-3.704%
2026-02-09	0.2700	0.2700	0.2700	0.2700	-12.903%	1	4,180	-3.704%
2026-02-06	0.3100	0.3100	0.3100	0.3100	+6.897%	5	4,181	-16.129%
2026-02-05	0.2900	0.2900	0.2900	0.2900	-3.333%	10	4,181	-10.345%
2026-02-04	0.3000	0.3000	0.3000	0.3000	0.000%	5	4,181	-13.333%
2026-02-02	0.3300	0.3300	0.3000	0.3000	+20.000%	17	4,181	-13.333%
2026-01-30	0.3500	0.3500	0.2500	0.2500	+8.696%	22	4,180	+4.000%
2026-01-26	0.2300	0.2300	0.2300	0.2300	-4.167%	1	4,160	+13.043%
2026-01-23	0.2400	0.2400	0.2400	0.2400	-11.111%	2	4,159	+8.333%
2026-01-12	0.1900	0.2700	0.1900	0.2700	+28.571%	15	4,159	-3.704%
2026-01-08	0.2000	0.2100	0.2000	0.2100	-16.000%	15	4,161	+23.810%
2026-01-07	0.2500	0.2500	0.2500	0.2500	0.000%	5	4,169	+4.000%
2026-01-05	0.2900	0.2900	0.1900	0.2500	-19.355%	69	4,101	+4.000%
2025-12-30	0.3100	0.3100	0.3100	0.3100	-3.125%	1	4,101	-16.129%
2025-12-29	0.3400	0.3400	0.3200	0.3200	0.000%	6	4,102	-18.750%
2025-12-26	0.3200	0.3200	0.3200	0.3200	+52.381%	10	4,097	-18.750%
2025-12-22	0.2100	0.2100	0.2100	0.2100	-12.500%	10	4,107	+23.810%
2025-12-12	0.2400	0.2700	0.2400	0.2400	-4.000%	6	4,107	+8.333%
2025-12-11	0.2800	0.2800	0.2300	0.2500	-16.667%	10	4,109	+4.000%
2025-12-04	0.3100	0.3100	0.3000	0.3000	-3.226%	4	4,107	-13.333%
2025-11-11	0.3100	0.3100	0.3100	0.3100	-11.429%	4	4,103	-16.129%
2025-11-10	0.3500	0.3500	0.3500	0.3500	-41.667%	1	4,103	-25.714%
2025-10-28	0.6000	0.6000	0.6000	0.6000	+33.333%	2	4,104	-56.667%
2025-10-20	0.4500	0.4500	0.4500	0.4500	-21.053%	1	4,103	-42.222%
2025-10-17	0.5700	0.5700	0.5700	0.5700	+3.636%	2	4,104	-54.386%
2025-10-14	0.5500	0.5500	0.5500	0.5500	+17.021%	1	4,102	-52.727%
2025-10-13	0.4700	0.4700	0.4700	0.4700	+17.500%	2	4,102	-44.681%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+2.564%	10	4,112	-35.000%
2025-10-07	0.3400	0.3900	0.3400	0.3900	+11.429%	3	4,100	-33.333%
2025-10-06	0.3800	0.3800	0.3500	0.3500	+59.091%	5	4,100	-25.714%
2025-10-03	0.3600	0.3600	0.2200	0.2200	-42.105%	2	4,098	+18.182%
2025-10-01	0.3800	0.3800	0.3800	0.3800	-37.705%	4	4,097	-31.579%
2025-09-23	0.6100	0.6100	0.6100	0.6100	+10.909%	2	4,097	-57.377%
2025-09-22	0.5500	0.5500	0.5500	0.5500	-15.385%	130	4,095	-52.727%
2025-09-12	0.6500	0.6500	0.6500	0.6500	-4.412%	10	4,225	-60.000%
2025-09-11	0.6800	0.6800	0.6800	0.6800	-19.048%	1	4,225	-61.765%
2025-09-09	0.8400	0.8400	0.8400	0.8400	-9.677%	1	4,230	-69.048%
2025-09-04	0.9300	0.9300	0.9300	0.9300	+19.231%	1	4,230	-72.043%
2025-09-03	0.8500	0.8500	0.7800	0.7800	-13.333%	11	4,231	-66.667%
2025-09-02	0.9200	0.9200	0.8100	0.9000	-6.250%	8	4,230	-71.111%
2025-08-28	0.9800	0.9800	0.9600	0.9600	+2.128%	22	4,230	-72.917%
2025-08-27	0.9400	0.9400	0.9400	0.9400	-6.000%	1	4,252	-72.340%
2025-08-21	1.0000	1.0000	1.0000	1.0000	-13.043%	10	4,252	-74.000%
2025-08-19	1.1500	1.1500	1.1500	1.1500	+9.524%	15	4,252	-77.391%
2025-08-08	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,252	-75.238%
2025-08-07	1.0500	1.0500	1.0500	1.0500	+11.702%	5	4,253	-75.238%
2025-07-24	1.1100	1.1100	0.9400	0.9400	-23.577%	113	4,248	-72.340%
2025-07-18	1.2300	1.2300	1.2300	1.2300	-4.651%	5	4,345	-78.862%
2025-07-15	1.2900	1.2900	1.2900	1.2900	-8.511%	5	4,350	-79.845%
2025-07-14	1.3500	1.4900	1.2900	1.4100	-14.024%	39	4,350	-81.560%
2025-07-07	1.6400	1.6400	1.6400	1.6400	+14.685%	5	4,354	-84.146%
2025-07-03	1.4300	1.4300	1.4300	1.4300	-15.882%	1	4,360	-81.818%
2025-06-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	4,360	-84.706%
2025-06-27	1.6000	1.6000	1.6000	1.6000	+15.108%	1	4,360	-83.750%
2025-06-26	1.4100	1.4100	1.3900	1.3900	-7.333%	5	4,360	-81.295%
2025-06-17	1.5800	1.5800	1.5000	1.5000	-3.846%	15	4,355	-82.667%
2025-06-16	1.5600	1.5600	1.5600	1.5600	+4.000%	2	4,360	-83.333%
2025-06-12	1.5000	1.5000	1.5000	1.5000	-6.832%	3	4,362	-82.667%
2025-06-11	1.6000	1.6100	1.6000	1.6100	+0.625%	6	4,359	-83.851%
2025-06-10	1.6000	1.6000	1.6000	1.6000	-15.789%	1	4,353	-83.750%
2025-06-05	1.8800	1.9000	1.8800	1.9000	-11.628%	8	4,352	-86.316%
2025-06-04	2.1300	2.1500	2.1300	2.1500	+1.896%	2	4,358	-87.907%
2025-06-03	2.2000	2.2500	2.0700	2.1100	-4.091%	1,380	4,358	-87.678%
2025-06-02	2.2300	2.2500	2.2000	2.2000	-21.147%	6	2,981	-88.182%
2025-05-28	2.5500	2.7900	2.5500	2.7900	+13.878%	20	2,984	-90.681%
2025-05-23	2.4500	2.4500	2.4500	2.4500	-1.210%	4	2,984	-89.388%
2025-05-21	2.4800	2.4800	2.4800	2.4800	-1.195%	10	2,984	-89.516%
2025-05-20	2.5000	2.5100	2.5000	2.5100	-8.727%	17	2,974	-89.641%
2025-05-02	2.7500	2.7500	2.7500	2.7500	-3.509%	50	2,957	-90.545%
2025-04-30	2.8500	2.8500	2.8500	2.8500	+2.151%	1	2,932	-90.877%
2025-04-29	2.8000	2.9200	2.7900	2.7900	-7.921%	3	2,932	-90.681%
2025-04-28	3.0800	3.1000	2.9900	3.0300	-2.258%	31	2,931	-91.419%
2025-04-25	3.1000	3.2000	2.8900	3.1000	+18.774%	232	2,911	-91.613%
2025-04-24	2.6900	2.8800	2.6100	2.6100	-29.459%	10	2,910	-90.038%
2025-04-11	3.6100	3.7000	3.6100	3.7000	-3.141%	6	2,918	-92.973%
2025-04-10	3.8800	4.0000	3.7800	3.8200	-4.261%	110	2,917	-93.194%
2025-04-09	4.5000	4.5000	3.9900	3.9900	-5.000%	3	2,807	-93.484%
2025-04-08	4.2000	4.2000	4.2000	4.2000	-3.002%	1	2,807	-93.810%
2025-04-07	4.1000	4.3800	4.1000	4.3300	+14.854%	301	2,807	-93.995%
2025-04-04	3.7700	3.7700	3.7700	3.7700	+30.000%	6	3,007	-93.103%
2025-04-03	2.9000	2.9000	2.9000	2.9000	+9.848%	3	3,010	-91.034%
2025-03-31	2.6400	2.6400	2.6400	2.6400	+14.783%	1	3,007	-90.152%
2025-03-28	2.3000	2.3000	2.3000	2.3000	-13.208%	14	3,007	-88.696%
2025-03-27	2.6500	2.6500	2.6500	2.6500	-5.018%	1	3,000	-90.189%
2025-03-24	3.0000	3.1200	2.7900	2.7900	-2.105%	23	3,000	-90.681%
2025-03-21	2.9500	2.9500	2.8500	2.8500	+4.779%	6	2,980	-90.877%
2025-03-19	2.7200	2.7200	2.7200	2.7200	+4.215%	1	2,979	-90.441%
2025-03-18	2.6100	2.6100	2.6100	2.6100	-8.421%	2	2,979	-90.038%
2025-03-17	2.8500	2.8500	2.8500	2.8500	-0.697%	2	2,977	-90.877%
2025-03-12	2.8700	2.8700	2.8700	2.8700	-10.313%	1	2,977	-90.941%
2025-03-10	3.2000	3.2000	3.2000	3.2000	-0.312%	1	2,977	-91.875%
2025-03-04	3.2100	3.2100	3.2100	3.2100	-8.286%	6	2,976	-91.900%
2025-02-28	3.5000	3.5000	3.5000	3.5000	+4.478%	20	2,973	-92.571%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+15.917%	2	2,963	-92.239%
2025-02-20	2.8900	2.8900	2.8900	2.8900	-16.232%	2,500	2,965	-91.003%
2025-02-03	3.4500	3.4500	3.4500	3.4500	-1.146%	10	465	-92.464%
2025-01-30	3.4600	3.4900	3.3000	3.4900	-11.646%	16	466	-92.550%
2025-01-27	3.9500	3.9500	3.9500	3.9500	+4.775%	2	466	-93.418%
2025-01-23	3.8200	3.8200	3.7700	3.7700	+4.144%	50	468	-93.103%
2025-01-22	3.5400	3.6200	3.5400	3.6200	-9.726%	7	418	-92.818%
2025-01-14	4.0300	4.0300	4.0100	4.0100	+3.618%	50	411	-93.516%
2025-01-13	3.9900	3.9900	3.7500	3.8700	+6.027%	19	361	-93.282%
2025-01-10	3.6400	3.7200	3.6100	3.6500	0.000%	34	342	-92.877%
2025-01-08	3.7600	3.7600	3.6500	3.6500	-4.700%	100	226	-92.877%
2025-01-07	3.8300	3.8300	3.8300	3.8300	-3.038%	1	226	-93.211%
2025-01-06	3.7000	4.0000	3.7000	3.9500	-3.659%	33	226	-93.418%
2024-12-31	4.1000	4.1000	4.1000	4.1000	+3.797%	1	223	-93.659%
2024-12-30	3.9500	3.9500	3.9500	3.9500	-3.893%	1	223	-93.418%
2024-12-27	4.1200	4.1200	4.1100	4.1100	+8.158%	16	223	-93.674%
2024-12-26	3.8000	3.8000	3.8000	3.8000	-6.634%	5	231	-93.158%
2024-12-20	4.1000	4.1000	4.0700	4.0700	-7.289%	2	229	-93.612%
2024-12-19	4.5200	4.5200	4.3900	4.3900	+15.526%	101	228	-94.077%
2024-12-13	3.7500	3.9000	3.7500	3.8000	0.000%	40	127	-93.158%
2024-12-12	3.8000	3.8000	3.8000	3.8000	+1.333%	7	108	-93.158%
2024-12-10	3.7500	3.7500	3.7500	3.7500	+4.457%	7	108	-93.067%
2024-12-09	3.4500	3.5900	3.4500	3.5900	-6.995%	7	108	-92.758%
2024-12-02	3.8600	3.8600	3.8600	3.8600	-3.500%	1	109	-93.264%
2024-11-25	4.0000	4.0000	4.0000	4.0000	+11.111%	11	109	-93.500%
2024-11-22	3.6000	3.6000	3.6000	3.6000	-2.703%	20	98	-92.778%
2024-11-21	3.7000	3.7000	3.7000	3.7000	-8.642%	13	88	-92.973%
2024-11-20	4.0500	4.0500	4.0500	4.0500	+6.579%	2	75	-93.580%
2024-11-15	3.8000	3.8000	3.8000	3.8000	+1.333%	20	73	-93.158%
2024-11-12	3.7000	3.7500	3.7000	3.7500	-0.531%	5	64	-93.067%
2024-11-11	5.7000	5.7000	3.7700	3.7700	+0.533%	16	59	-93.103%
2024-11-08	3.7500	3.7500	3.7500	3.7500	-6.250%	10	50	-93.067%
2024-11-06	4.0000	4.0000	4.0000	4.0000	+11.111%	6	45	-93.500%
2024-11-01	3.6000	3.6000	3.6000	3.6000	+12.500%	20	39	-92.778%
2024-10-31	3.7000	3.7000	3.2000	3.2000	-1.235%	6	29	-91.875%
2024-10-25	3.3700	3.3700	3.2400	3.2400	-1.818%	4	24	-91.975%
2024-10-24	3.3000	3.3000	3.3000	3.3000	-1.493%	1	22	-92.121%
2024-10-22	3.2100	3.5800	3.1500	3.3500	-47.656%	13	21	-92.239%
2024-10-14	6.4000	6.4000	6.4000	6.4000	+50.588%	3	18	-95.938%
2024-10-11	4.2500	4.2500	2.1100	4.2500	+4.423%	10	15	-93.882%
2024-10-10	3.7700	4.0700	3.7700	4.0700	-0.732%	6	15	-93.612%
2024-10-08	4.0000	4.1000	4.0000	4.1000	+16.147%	2	9	-93.659%
2024-09-30	4.0000	4.0000	3.5300	3.5300	-4.595%	5	7	-92.635%
2024-09-25	3.7000	3.7000	3.7000	3.7000	-9.756%	1	2	-92.973%
2024-09-24	4.1000	4.1000	4.1000	4.1000	-3.756%	1	2	-93.659%
2024-09-23	4.2600	4.2600	4.2600	4.2600	0.000%	1	1	-93.897%