Dark

SLV20270115P36
SLV Jan 15 2027 36.00 Put (SLV270115P00036000)
option OPRA

EOD

Jul 29, 2026

0.8000-4.762%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,389	0.000%
2026-07-28	0.8400	0.8400	0.8400	0.8400	+1.205%	1	3,390	-4.762%
2026-07-23	0.8300	0.8300	0.8300	0.8300	+22.059%	1	3,390	-3.614%
2026-07-22	0.6800	0.6800	0.6800	0.6800	-26.087%	1	3,389	+17.647%
2026-07-20	0.9200	0.9200	0.9200	0.9200	-5.155%	1	3,389	-13.043%
2026-07-17	0.9700	0.9700	0.9700	0.9700	+5.435%	1	3,389	-17.526%
2026-07-16	0.9400	0.9400	0.9200	0.9200	+26.027%	2	3,388	-13.043%
2026-07-15	0.7300	0.7300	0.7300	0.7300	+52.083%	1	3,388	+9.589%
2026-06-18	0.4800	0.4800	0.4800	0.4800	+23.077%	1	3,388	+66.667%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+8.333%	1	3,388	+105.128%
2026-06-15	0.3600	0.3600	0.3600	0.3600	-32.075%	1	3,390	+122.222%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-14.516%	1	3,390	+50.943%
2026-06-11	0.6200	0.6200	0.6200	0.6200	-3.125%	1	3,390	+29.032%
2026-06-10	0.6400	0.6400	0.6400	0.6400	+18.519%	1	3,391	+25.000%
2026-05-18	0.5400	0.5400	0.5400	0.5400	+20.000%	1	3,390	+48.148%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,390	+77.778%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,390	+100.000%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-8.696%	1	3,390	+90.476%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-8.000%	1	3,391	+73.913%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-13.793%	10	3,391	+60.000%
2026-04-16	0.5900	0.5900	0.5800	0.5800	-4.918%	2	3,391	+37.931%
2026-04-14	0.6700	0.6700	0.5800	0.6100	-42.991%	12	3,391	+31.148%
2026-04-01	1.0700	1.0700	1.0700	1.0700	-0.926%	3	3,401	-25.234%
2026-03-31	1.1000	1.1000	1.0800	1.0800	-25.517%	6	3,401	-25.926%
2026-03-27	1.4400	1.4500	1.4200	1.4500	-2.027%	49	3,402	-44.828%
2026-03-26	1.4800	1.4800	1.4800	1.4800	+25.424%	1	3,429	-45.946%
2026-03-23	1.1900	1.2000	1.1800	1.1800	+7.273%	3	3,430	-32.203%
2026-03-19	1.2000	1.2000	1.1000	1.1000	+35.802%	11	3,430	-27.273%
2026-03-18	0.8300	0.8300	0.8100	0.8100	-11.957%	2	3,439	-1.235%
2026-03-12	0.9200	0.9200	0.9200	0.9200	+3.371%	1	3,440	-13.043%
2026-03-09	0.9200	0.9200	0.8900	0.8900	-5.319%	2	3,440	-10.112%
2026-03-06	0.9400	0.9400	0.9400	0.9400	-1.053%	10	3,442	-14.894%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-15.929%	1	3,442	-15.789%
2026-03-03	1.1300	1.1300	1.1300	1.1300	+15.306%	4	3,441	-29.204%
2026-03-02	0.9800	0.9800	0.9800	0.9800	-5.769%	1	3,441	-18.367%
2026-02-24	1.0300	1.0400	1.0300	1.0400	-18.750%	2	3,442	-23.077%
2026-02-23	1.1500	1.2800	1.1500	1.2800	+106.452%	6	3,442	-37.500%
2026-02-13	0.6200	0.6200	0.6200	0.6200	-36.082%	5	3,441	+29.032%
2026-02-06	1.0100	1.0200	0.9700	0.9700	-6.731%	55	3,441	-17.526%
2026-02-05	1.2300	1.2800	1.0400	1.0400	+18.182%	27	3,439	-23.077%
2026-02-04	0.8800	0.8800	0.8800	0.8800	+11.392%	1	3,424	-9.091%
2026-02-03	0.7700	1.0700	0.7500	0.7900	-1.250%	6	3,423	+1.266%
2026-02-02	0.7500	0.8300	0.6500	0.8000	+11.111%	29	3,417	0.000%
2026-01-30	0.7900	1.1000	0.7200	0.7200	+20.000%	17	3,393	+11.111%
2026-01-26	0.5000	0.6000	0.5000	0.6000	+27.660%	3	3,383	+33.333%
2026-01-23	0.4700	0.4900	0.4700	0.4700	-6.000%	9	3,385	+70.213%
2026-01-22	0.5100	0.5100	0.5000	0.5000	-21.875%	7	3,391	+60.000%
2026-01-20	0.6400	0.6400	0.6400	0.6400	-8.571%	1	3,391	+25.000%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+7.692%	1	3,390	+14.286%
2026-01-13	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,390	+23.077%
2026-01-08	0.6600	0.6600	0.6600	0.6600	-2.941%	1	3,391	+21.212%
2026-01-07	0.6800	0.6800	0.6800	0.6800	+1.493%	1	3,391	+17.647%
2026-01-06	0.6700	0.6700	0.6700	0.6700	-1.471%	1	3,391	+19.403%
2026-01-05	0.6900	0.6900	0.6800	0.6800	-19.048%	4	3,391	+17.647%
2026-01-02	0.8400	0.8400	0.8400	0.8400	-3.448%	1	3,391	-4.762%
2025-12-31	0.8000	0.8700	0.8000	0.8700	+8.750%	6	3,392	-8.046%
2025-12-30	0.8200	0.8200	0.8000	0.8000	-6.977%	21	3,392	0.000%
2025-12-29	0.8600	0.8600	0.8600	0.8600	+2.381%	1	3,412	-6.977%
2025-12-26	0.8400	0.8400	0.8400	0.8400	+1.205%	1	3,412	-4.762%
2025-12-24	0.8300	0.8300	0.8300	0.8300	+13.699%	10	3,412	-3.614%
2025-12-19	0.7700	0.7700	0.7300	0.7300	-7.595%	9	3,412	+9.589%
2025-12-18	0.7900	0.7900	0.7900	0.7900	-1.250%	10	3,420	+1.266%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-1.235%	12	3,420	0.000%
2025-12-15	0.8100	0.8100	0.8100	0.8100	-6.897%	2	3,420	-1.235%
2025-12-12	0.8500	0.8700	0.8300	0.8700	+4.819%	14	3,420	-8.046%
2025-12-11	0.8100	0.8600	0.8100	0.8300	-17.000%	13	3,423	-3.614%
2025-12-10	1.0000	1.0000	0.9900	1.0000	-5.660%	5	3,422	-20.000%
2025-12-09	1.0600	1.0600	1.0600	1.0600	-24.286%	2	3,420	-24.528%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-0.709%	1	3,420	-42.857%
2025-11-28	1.4100	1.4100	1.4100	1.4100	-7.843%	2	3,419	-43.262%
2025-11-26	1.4900	1.5300	1.4900	1.5300	-17.297%	781	2,997	-47.712%
2025-11-21	1.8500	1.8500	1.8500	1.8500	+8.824%	216	2,997	-56.757%
2025-11-20	1.6900	1.7000	1.6900	1.7000	+1.190%	34	3,068	-52.941%
2025-11-18	1.6800	1.6800	1.6700	1.6800	-2.326%	104	3,078	-52.381%
2025-11-17	1.6300	1.7200	1.6300	1.7200	+4.242%	2	3,120	-53.488%
2025-11-14	1.6500	1.6500	1.6500	1.6500	+6.452%	452	3,119	-51.515%
2025-11-13	1.4800	1.5500	1.4800	1.5500	0.000%	2	3,175	-48.387%
2025-11-12	1.5500	1.5500	1.5500	1.5500	+11.511%	1	3,175	-48.387%
2025-11-11	1.4400	1.4400	1.3900	1.3900	-13.665%	2	3,174	-42.446%
2025-11-10	1.6500	1.8400	1.6100	1.6100	-13.441%	4	3,172	-50.311%
2025-11-07	1.8600	1.8600	1.8600	1.8600	-0.535%	30	3,168	-56.989%
2025-11-06	1.8300	1.9800	1.8300	1.8700	-4.592%	115	3,168	-57.219%
2025-11-05	1.9600	1.9600	1.9600	1.9600	-17.300%	1	3,118	-59.184%
2025-10-27	2.4300	2.4300	2.3700	2.3700	+28.804%	2	3,117	-66.245%
2025-10-23	1.8400	1.8400	1.8400	1.8400	-36.770%	1	3,117	-56.522%
2025-10-22	2.9100	2.9100	2.9100	2.9100	+22.785%	1	3,117	-72.509%
2025-10-21	2.2100	2.4000	2.2100	2.3700	+2.597%	14	3,116	-66.245%
2025-10-20	2.3100	2.3100	2.3100	2.3100	+23.529%	4	3,118	-65.368%
2025-10-15	1.8700	1.8700	1.8700	1.8700	+0.538%	1	3,118	-57.219%
2025-10-13	1.8600	1.8600	1.8600	1.8600	-7.000%	1	3,117	-56.989%
2025-10-10	1.8300	2.0000	1.8300	2.0000	-0.498%	3	3,118	-60.000%
2025-10-09	1.7000	2.2000	1.7000	2.0100	+7.487%	8	3,118	-60.199%
2025-10-08	1.8700	1.8700	1.8700	1.8700	-12.617%	5	3,114	-57.219%
2025-10-07	2.0000	2.1400	1.9900	2.1400	+17.582%	101	3,108	-62.617%
2025-10-06	1.8000	1.8200	1.7900	1.8200	-6.667%	45	3,108	-56.044%
2025-10-03	1.9200	1.9500	1.9200	1.9500	-2.500%	6	3,083	-58.974%
2025-10-02	2.0000	2.0000	2.0000	2.0000	-4.306%	5	3,089	-60.000%
2025-10-01	2.1700	2.1700	2.0900	2.0900	-10.300%	2	3,084	-61.722%
2025-09-30	2.3300	2.3300	2.3300	2.3300	+4.018%	2	3,085	-65.665%
2025-09-29	2.2400	2.2400	2.2400	2.2400	-0.444%	1	3,087	-64.286%
2025-09-26	2.2200	2.2500	2.2200	2.2500	-8.163%	6	3,087	-64.444%
2025-09-25	2.5000	2.5400	2.4500	2.4500	-10.909%	112	3,081	-67.347%
2025-09-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,992	-70.909%
2025-09-23	2.7500	2.7500	2.7000	2.7000	-2.878%	92	2,991	-70.370%
2025-09-22	2.9700	2.9700	2.7800	2.7800	-8.251%	24	2,899	-71.223%
2025-09-19	3.0800	3.0800	3.0300	3.0300	-6.481%	14	2,888	-73.597%
2025-09-17	3.2400	3.2400	3.2400	3.2400	+4.516%	1	2,902	-75.309%
2025-09-16	3.0000	3.1500	3.0000	3.1000	+0.324%	8	2,901	-74.194%
2025-09-15	3.1000	3.1000	3.0900	3.0900	-2.524%	181	2,903	-74.110%
2025-09-12	3.1700	3.1700	3.1700	3.1700	-8.116%	14	2,722	-74.763%
2025-09-11	3.5000	3.5000	3.4500	3.4500	-4.167%	21	2,708	-76.812%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,724	-77.778%
2025-09-09	3.7500	3.7500	3.7500	3.7500	+2.740%	1	2,723	-78.667%
2025-09-08	3.6100	3.6500	3.6100	3.6500	+1.671%	21	2,723	-78.082%
2025-09-04	3.5900	3.5900	3.5900	3.5900	-11.358%	50	2,702	-77.716%
2025-08-29	4.0500	4.0500	4.0500	4.0500	-7.955%	180	2,552	-80.247%
2025-08-21	4.4000	4.4000	4.4000	4.4000	-1.786%	10	2,552	-81.818%
2025-08-20	4.4800	4.4800	4.4800	4.4800	-12.157%	2,400	2,542	-82.143%
2025-08-06	5.0000	5.7500	5.0000	5.1000	+9.914%	21	142	-84.314%
2025-07-25	4.6400	4.6400	4.6400	4.6400	+5.455%	2	125	-82.759%
2025-07-24	4.4000	4.4000	4.4000	4.4000	-6.780%	5	123	-81.818%
2025-07-23	4.7200	4.7200	4.7200	4.7200	+4.194%	2	118	-83.051%
2025-07-21	4.5300	4.5300	4.5300	4.5300	-7.927%	5	116	-82.340%
2025-07-11	4.8900	4.9200	4.8900	4.9200	-37.563%	6	111	-83.740%
2025-04-28	7.8800	7.8800	7.8800	7.8800	-20.404%	100	113	-89.848%
2025-04-04	9.5500	9.9000	9.5500	9.9000	+31.126%	4	13	-91.919%
2025-01-24	7.5500	7.5500	7.5500	7.5500	-24.575%	6	11	-89.404%
2024-12-19	10.0100	10.0100	10.0100	10.0100	+20.894%	2	8	-92.008%
2024-10-30	8.2800	8.2800	8.2800	8.2800	-11.254%	5	6	-90.338%
2024-09-19	9.3300	9.3300	9.3300	9.3300	0.000%	1	1	-91.426%