Dark

SLV20270115P33
SLV Jan 15 2027 33.00 Put (SLV270115P00033000)
option OPRA

EOD

Jul 27, 2026

0.5000-3.846%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5000	0.5000	0.5000	-3.846%	1	189	0.000%
2026-07-23	0.5600	0.5600	0.5100	0.5200	-17.460%	7	190	-3.846%
2026-07-20	0.6400	0.6400	0.6300	0.6300	+36.957%	3	193	-20.635%
2026-07-15	0.4600	0.4600	0.4600	0.4600	0.000%	1	190	+8.696%
2026-07-14	0.4400	0.4900	0.4200	0.4600	-2.128%	23	190	+8.696%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+11.905%	1	190	+6.383%
2026-07-10	0.3800	0.4200	0.3800	0.4200	-19.231%	5	190	+19.048%
2026-07-08	0.5300	0.5300	0.5200	0.5200	+23.810%	2	194	-3.846%
2026-07-07	0.3900	0.4200	0.3900	0.4200	-2.326%	23	195	+19.048%
2026-07-06	0.4300	0.4300	0.4300	0.4300	+4.878%	1	173	+16.279%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-40.580%	1	173	+21.951%
2026-06-24	0.6700	0.6900	0.6700	0.6900	+72.500%	33	173	-27.536%
2026-06-23	0.4400	0.4400	0.4000	0.4000	+37.931%	6	178	+25.000%
2026-06-22	0.3000	0.3000	0.2900	0.2900	-21.622%	2	174	+72.414%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-9.756%	1	173	+35.135%
2026-06-11	0.4000	0.4100	0.4000	0.4100	+13.889%	2	173	+21.951%
2026-06-10	0.3600	0.3600	0.3600	0.3600	-2.703%	1	171	+38.889%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+68.182%	1	171	+35.135%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-29.032%	1	170	+127.273%
2026-05-27	0.3100	0.3100	0.3100	0.3100	+14.815%	1	170	+61.290%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-50.000%	1	169	+85.185%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-37.209%	1	169	-7.407%
2026-03-31	0.8600	0.8600	0.8600	0.8600	-18.868%	1	169	-41.860%
2026-03-26	1.0600	1.0600	1.0600	1.0600	+45.205%	10	169	-52.830%
2026-03-20	0.7300	0.7300	0.7300	0.7300	+21.667%	2	176	-31.507%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+3.448%	5	176	-16.667%
2026-03-18	0.5800	0.5800	0.5800	0.5800	-20.548%	1	171	-13.793%
2026-02-24	0.7700	0.7700	0.7300	0.7300	+21.667%	22	174	-31.507%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+22.449%	30	174	-16.667%
2026-02-17	0.4900	0.4900	0.4900	0.4900	-3.922%	10	177	+2.041%
2026-02-12	0.5200	0.5200	0.5100	0.5100	-23.881%	3	174	-1.961%
2026-02-06	0.6700	0.6700	0.6700	0.6700	+3.077%	5	175	-25.373%
2026-02-03	0.6600	0.6600	0.6500	0.6500	+30.000%	60	175	-23.077%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+19.048%	10	175	0.000%
2026-01-21	0.4200	0.4200	0.4200	0.4200	-16.000%	1	185	+19.048%
2026-01-16	0.5400	0.5400	0.4900	0.5000	+6.383%	12	173	0.000%
2026-01-14	0.5100	0.5100	0.4700	0.4700	+4.444%	2	173	+6.383%
2026-01-05	0.4500	0.4500	0.4500	0.4500	-28.571%	10	183	+11.111%
2025-12-26	0.6300	0.6300	0.6300	0.6300	+26.000%	1	183	-20.635%
2025-12-17	0.5200	0.5200	0.5000	0.5000	-5.660%	7	182	0.000%
2025-12-16	0.5300	0.5300	0.5300	0.5300	-10.169%	1	177	-5.660%
2025-12-15	0.5900	0.5900	0.5900	0.5900	+9.259%	31	177	-15.254%
2025-12-12	0.5300	0.5600	0.5100	0.5400	+1.887%	12	174	-7.407%
2025-12-11	0.5600	0.5600	0.4900	0.5300	-20.896%	12	185	-5.660%
2025-12-05	0.6700	0.6700	0.6700	0.6700	-31.633%	1	173	-25.373%
2025-11-14	0.9800	0.9800	0.9800	0.9800	-2.000%	50	174	-48.980%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	124	-50.000%
2025-10-23	1.2000	1.2000	1.2000	1.2000	-51.020%	1	125	-58.333%
2025-10-22	2.4500	2.4500	2.4500	2.4500	+68.966%	20	125	-79.592%
2025-10-21	1.4500	1.4500	1.4500	1.4500	+20.833%	1	125	-65.517%
2025-10-15	1.1500	1.3000	1.1500	1.2000	+17.647%	24	134	-58.333%
2025-10-06	1.0200	1.0200	1.0200	1.0200	-7.273%	1	125	-50.980%
2025-10-03	1.1000	1.1000	1.1000	1.1000	-18.519%	3	126	-54.545%
2025-10-02	1.2500	1.3600	1.2500	1.3500	+7.143%	7	127	-62.963%
2025-09-30	1.2600	1.2600	1.2600	1.2600	-26.316%	2	128	-60.317%
2025-09-24	1.7100	1.7100	1.7100	1.7100	-2.286%	1	130	-70.760%
2025-09-22	1.7500	1.7500	1.7500	1.7500	-9.794%	2	130	-71.429%
2025-09-17	1.9400	1.9400	1.9400	1.9400	+2.105%	1	132	-74.227%
2025-09-16	1.9000	1.9000	1.9000	1.9000	+4.396%	1	131	-73.684%
2025-09-15	1.8200	1.8200	1.8200	1.8200	-6.667%	1	132	-72.527%
2025-09-12	2.0000	2.0000	1.9200	1.9500	-7.583%	10	131	-74.359%
2025-09-11	2.1100	2.1100	2.1100	2.1100	-4.091%	3	136	-76.303%
2025-09-10	2.2000	2.2000	2.2000	2.2000	-0.452%	21	149	-77.273%
2025-09-08	2.2300	2.3000	2.2100	2.2100	-3.493%	3	170	-77.376%
2025-09-05	2.3300	2.3800	2.2900	2.2900	+1.778%	7	171	-78.166%
2025-09-03	2.1300	2.2500	2.1300	2.2500	-2.597%	4	171	-77.778%
2025-09-02	2.4200	2.4200	2.2800	2.3100	-12.830%	22	173	-78.355%
2025-08-29	2.6500	2.6500	2.6500	2.6500	+1.923%	2	161	-81.132%
2025-08-28	2.6200	2.6200	2.6000	2.6000	-3.704%	30	161	-80.769%
2025-08-27	2.7000	2.7000	2.7000	2.7000	+2.273%	10	141	-81.481%
2025-08-26	2.6400	2.6400	2.6400	2.6400	+1.538%	20	131	-81.061%
2025-08-25	2.6000	2.6000	2.6000	2.6000	+2.362%	1	118	-80.769%
2025-08-22	2.5400	2.5400	2.5400	2.5400	-8.961%	2	118	-80.315%
2025-08-18	2.7900	2.7900	2.7900	2.7900	-0.357%	3	116	-82.079%
2025-08-13	2.8500	2.8500	2.8000	2.8000	-9.091%	2	113	-82.143%
2025-08-12	3.0800	3.0800	3.0800	3.0800	+4.762%	2	114	-83.766%
2025-08-07	2.8100	2.9500	2.7600	2.9400	-13.018%	22	112	-82.993%
2025-07-31	3.3800	3.3800	3.3800	3.3800	+2.424%	3	107	-85.207%
2025-07-30	3.2900	3.6300	3.2900	3.3000	+8.911%	19	107	-84.848%
2025-07-29	3.0300	3.0300	3.0300	3.0300	-9.281%	25	102	-83.498%
2025-07-23	3.3400	3.3400	3.3400	3.3400	+7.395%	1	83	-85.030%
2025-07-17	3.1100	3.1100	3.1100	3.1100	-8.529%	1	84	-83.923%
2025-07-14	3.4000	3.4000	3.4000	3.4000	+2.410%	1	84	-85.294%
2025-07-11	3.3600	3.3700	3.3200	3.3200	-10.270%	15	83	-84.940%
2025-07-10	3.7000	3.7000	3.7000	3.7000	-1.333%	25	91	-86.486%
2025-07-09	3.7100	3.7500	3.7100	3.7500	+7.143%	15	111	-86.667%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-3.047%	10	111	-85.714%
2025-07-03	3.6100	3.6100	3.6100	3.6100	-2.432%	1	106	-86.150%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-3.896%	20	106	-86.486%
2025-06-30	3.9000	3.9000	3.8500	3.8500	+4.054%	8	86	-87.013%
2025-06-26	3.6500	3.7000	3.6500	3.7000	-1.857%	8	92	-86.486%
2025-06-23	3.7700	3.7700	3.7700	3.7700	0.000%	5	85	-86.737%
2025-06-18	3.7000	3.7700	3.7000	3.7700	-3.333%	7	86	-86.737%
2025-06-16	3.8100	4.1600	3.7000	3.9000	+3.723%	17	86	-87.179%
2025-06-13	3.7600	3.7600	3.7600	3.7600	+1.622%	6	72	-86.702%
2025-06-10	3.8000	3.8000	3.7000	3.7000	-1.333%	3	72	-86.486%
2025-06-09	3.8500	3.8700	3.7500	3.7500	-5.063%	40	72	-86.667%
2025-06-06	3.8000	3.9500	3.8000	3.9500	-5.952%	10	33	-87.342%
2025-06-05	4.2000	4.2000	4.2000	4.2000	-38.686%	10	30	-88.095%
2025-01-16	6.8500	6.8500	6.8500	6.8500	-4.861%	10	21	-92.701%
2024-12-13	7.2000	7.2000	7.2000	7.2000	+8.108%	20	11	-93.056%
2024-12-10	6.6600	6.6600	6.6600	6.6600	+0.604%	1	1	-92.492%
2024-12-03	6.6200	6.6200	6.6200	6.6200	+5.920%	1	2	-92.447%
2024-10-30	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-92.000%