Dark

SLV20270115P34
SLV Jan 15 2027 34.00 Put (SLV270115P00034000)
option OPRA

EOD

Sep 17, 2026

0.1200-25.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.1200	0.1200	-25.000%	2	1,138	0.000%
2026-09-08	0.1500	0.1600	0.1500	0.1600	-5.882%	80	1,136	-25.000%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-19.048%	2	1,142	-29.412%
2026-09-01	0.2000	0.2100	0.1900	0.2100	+23.529%	98	1,144	-42.857%
2026-08-28	0.1700	0.1700	0.1700	0.1700	0.000%	3	1,081	-29.412%
2026-08-27	0.1700	0.1700	0.1700	0.1700	-10.526%	3	1,082	-29.412%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-5.000%	3	1,082	-36.842%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-61.538%	5	1,082	-40.000%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+1.961%	1	1,082	-76.923%
2026-07-22	0.5200	0.5200	0.5100	0.5100	-33.766%	4	1,082	-76.471%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+20.313%	1	1,080	-84.416%
2026-07-15	0.6000	0.6500	0.5900	0.6400	+10.345%	9	1,081	-81.250%
2026-07-13	0.5800	0.5800	0.5800	0.5800	+28.889%	1	1,083	-79.310%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,083	-73.333%
2026-07-06	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,083	-75.510%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-36.111%	1	1,084	-73.913%
2026-06-25	0.7200	0.7200	0.7200	0.7200	+30.909%	1	1,084	-83.333%
2026-06-24	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,085	-78.182%
2026-06-23	0.4600	0.4600	0.4500	0.4500	+66.667%	2	1,085	-73.333%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,086	-55.556%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,087	-61.290%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,087	-67.568%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,087	-73.333%
2026-06-10	0.3800	0.4600	0.3800	0.4600	+12.195%	2	1,087	-73.913%
2026-06-09	0.4100	0.4100	0.4100	0.4100	+64.000%	1	1,088	-70.732%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-21.875%	13	1,087	-52.000%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-25.581%	1	1,087	-62.500%
2026-05-19	0.4300	0.4300	0.4300	0.4300	+16.216%	1	1,087	-72.093%
2026-05-14	0.3600	0.3700	0.3600	0.3700	0.000%	2	1,087	-67.568%
2026-05-12	0.3800	0.3800	0.3700	0.3700	0.000%	2	1,086	-67.568%
2026-05-11	0.3700	0.3700	0.3700	0.3700	+5.714%	3	1,086	-67.568%
2026-05-07	0.3300	0.3500	0.3300	0.3500	+6.061%	3	1,086	-65.714%
2026-05-06	0.3200	0.3300	0.3200	0.3300	+3.125%	2	1,085	-63.636%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-17.949%	1	1,082	-62.500%
2026-04-28	0.3900	0.3900	0.3900	0.3900	-4.878%	5	1,082	-69.231%
2026-04-21	0.4100	0.4100	0.4100	0.4100	+2.500%	20	1,082	-70.732%
2026-04-20	0.4100	0.4100	0.3900	0.4000	-64.912%	5	1,082	-70.000%
2026-03-27	1.1400	1.1400	1.1400	1.1400	-4.202%	2	1,080	-89.474%
2026-03-26	1.0400	1.1900	1.0400	1.1900	+17.822%	9	1,080	-89.916%
2026-03-24	1.0100	1.0100	1.0100	1.0100	+53.030%	20	1,080	-88.119%
2026-03-18	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,100	-81.818%
2026-03-12	0.7200	0.7200	0.7200	0.7200	+4.348%	3	1,100	-83.333%
2026-03-10	0.6900	0.7000	0.6900	0.6900	-2.817%	7	1,106	-82.609%
2026-03-02	0.7100	0.7100	0.7100	0.7100	-1.389%	2	1,106	-83.099%
2026-02-27	0.7200	0.7200	0.7200	0.7200	-28.000%	1	1,108	-83.333%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+63.934%	1	1,109	-88.000%
2026-02-20	0.6100	0.6100	0.6100	0.6100	+27.083%	2	1,108	-80.328%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-12.727%	10	1,108	-75.000%
2026-02-17	0.5500	0.5500	0.5500	0.5500	-9.836%	10	1,112	-78.182%
2026-02-12	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,102	-80.328%
2026-02-11	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,102	-78.571%
2026-02-10	0.5700	0.5700	0.5600	0.5600	-20.000%	2	1,102	-78.571%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,102	-82.857%
2026-02-05	0.7000	0.7400	0.7000	0.7400	-12.941%	4	1,101	-83.784%
2026-01-30	0.6000	0.8500	0.6000	0.8500	+80.851%	3	1,101	-85.882%
2026-01-27	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,100	-74.468%
2026-01-26	0.4500	0.4500	0.4500	0.4500	+18.421%	1	1,098	-73.333%
2026-01-23	0.4100	0.4100	0.3800	0.3800	-5.000%	9	1,098	-68.421%
2026-01-22	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,090	-70.000%
2026-01-20	0.4700	0.4700	0.4700	0.4700	-12.963%	1	1,089	-74.468%
2026-01-14	0.5500	0.5500	0.5400	0.5400	+3.846%	2	1,090	-77.778%
2026-01-05	0.5200	0.5200	0.5200	0.5200	-22.388%	1	1,095	-76.923%
2025-12-31	0.6700	0.6700	0.6700	0.6700	-9.459%	5	1,095	-82.090%
2025-12-29	0.7400	0.7400	0.7400	0.7400	+12.121%	53	1,095	-83.784%
2025-12-24	0.6600	0.6600	0.6600	0.6600	+10.000%	6	1,095	-81.818%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-6.250%	10	1,095	-80.000%
2025-12-12	0.6500	0.6500	0.6100	0.6400	-3.030%	8	1,096	-81.250%
2025-12-11	0.6100	0.6600	0.6000	0.6600	-18.519%	7	1,102	-81.818%
2025-12-05	0.8100	0.8100	0.8100	0.8100	-8.989%	7	1,096	-85.185%
2025-12-03	0.8900	0.8900	0.8900	0.8900	-9.184%	1	1,089	-86.517%
2025-12-01	1.0000	1.0000	0.9800	0.9800	-6.667%	30	1,089	-87.755%
2025-11-28	0.9000	1.0500	0.9000	1.0500	-3.670%	55	1,099	-88.571%
2025-11-26	1.0900	1.0900	1.0900	1.0900	-8.403%	20	1,027	-88.991%
2025-11-20	1.1900	1.1900	1.1900	1.1900	+1.709%	10	1,027	-89.916%
2025-11-19	1.1700	1.1700	1.1700	1.1700	+1.739%	20	1,037	-89.744%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-16.667%	5	1,025	-89.565%
2025-11-05	1.3800	1.3800	1.3800	1.3800	+15.966%	2	1,020	-91.304%
2025-10-31	1.1900	1.1900	1.1900	1.1900	-33.146%	10	1,018	-89.916%
2025-10-27	1.7800	1.7800	1.7800	1.7800	+11.250%	1	1,012	-93.258%
2025-10-22	1.6000	1.6000	1.6000	1.6000	+23.077%	1	1,012	-92.500%
2025-10-16	1.3000	1.3000	1.3000	1.3000	-5.109%	10	1,012	-90.769%
2025-10-15	1.4500	1.4900	1.3700	1.3700	-1.439%	1,777	1,002	-91.241%
2025-10-10	1.3900	1.3900	1.3900	1.3900	+12.097%	7	24	-91.367%
2025-10-06	1.2400	1.2400	1.2400	1.2400	-8.824%	1	31	-90.323%
2025-10-03	1.3600	1.3600	1.3600	1.3600	-8.725%	1	31	-91.176%
2025-09-30	1.4900	1.4900	1.4900	1.4900	-3.247%	1	31	-91.946%
2025-09-26	1.5400	1.5400	1.5400	1.5400	-20.207%	2	31	-92.208%
2025-09-23	1.9300	1.9300	1.9300	1.9300	-3.015%	3	29	-93.782%
2025-09-22	1.9900	1.9900	1.9900	1.9900	-9.545%	7	32	-93.970%
2025-09-19	2.2000	2.2000	2.2000	2.2000	-12.000%	3	25	-94.545%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-4.580%	11	24	-95.200%
2025-09-10	2.6200	2.6200	2.6200	2.6200	-2.239%	11	24	-95.420%
2025-09-08	2.6800	2.6800	2.6800	2.6800	-3.943%	1	13	-95.522%
2025-09-04	2.7900	2.7900	2.7900	2.7900	+7.308%	1	13	-95.699%
2025-09-02	2.6000	2.6000	2.6000	2.6000	-26.761%	3	14	-95.385%
2025-08-19	3.5500	3.5500	3.5500	3.5500	+1.429%	1	11	-96.620%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-8.616%	1	11	-96.571%
2025-08-05	3.8300	3.8300	3.8300	3.8300	+3.235%	1	10	-96.867%
2025-07-28	3.5200	3.7100	3.5200	3.7100	+6.000%	3	9	-96.765%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+4.478%	3	6	-96.571%
2025-07-22	3.3500	3.3500	3.3500	3.3500	-30.928%	1	6	-96.418%
2025-06-05	4.8500	4.8500	4.8500	4.8500	-30.714%	4	5	-97.526%
2025-04-03	7.0000	7.0000	7.0000	7.0000	-6.667%	1	4	-98.286%
2025-01-10	7.5000	7.5000	7.5000	7.5000	0.000%	6	3	-98.400%