Dark

SLV20270115P37
SLV Jan 15 2027 37.00 Put (SLV270115P00037000)
option OPRA

EOD

Sep 15, 2026

0.2800-6.667%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.2800	0.2800	0.2800	0.2800	-6.667%	50	1,188	0.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+11.111%	50	1,188	-6.667%
2026-09-04	0.2700	0.2700	0.2700	0.2700	-10.000%	4	1,188	+3.704%
2026-08-31	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,188	-6.667%
2026-08-24	0.2900	0.2900	0.2900	0.2900	-19.444%	1	1,189	-3.448%
2026-08-17	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,188	-22.222%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-10.638%	2	1,189	-33.333%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-44.706%	35	1,191	-40.426%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,211	-67.059%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-10.377%	34	1,211	-70.526%
2026-07-20	1.0800	1.0800	1.0600	1.0600	-2.752%	32	1,194	-73.585%
2026-07-17	1.0900	1.0900	1.0900	1.0900	+3.810%	1	1,190	-74.312%
2026-07-16	1.0600	1.0600	1.0500	1.0500	+40.000%	2	1,190	-73.333%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-17.582%	10	1,188	-62.667%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-17.273%	1	1,178	-69.231%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-17.910%	81	1,178	-74.545%
2026-06-24	0.9300	1.3400	0.9300	1.3400	+204.545%	7	1,097	-79.104%
2026-06-16	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,096	-36.364%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-28.814%	1	1,096	-33.333%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-23.377%	1	1,096	-52.542%
2026-06-11	0.7300	0.7700	0.7100	0.7700	+57.143%	28	1,096	-63.636%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+11.364%	3	1,069	-42.857%
2026-06-05	0.4400	0.4400	0.4400	0.4400	-16.981%	3	1,070	-36.364%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+12.766%	8	1,067	-47.170%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-21.667%	2	1,075	-40.426%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-51.220%	5	1,075	-53.333%
2026-03-31	1.2700	1.2700	1.2300	1.2300	-20.130%	10	1,075	-77.236%
2026-03-30	1.5400	1.5400	1.5400	1.5400	+20.313%	1	1,075	-81.818%
2026-03-20	1.2200	1.2800	1.2200	1.2800	+29.293%	2	1,076	-78.125%
2026-03-19	0.9900	0.9900	0.9900	0.9900	+6.452%	5	1,077	-71.717%
2026-03-18	0.9400	0.9400	0.9300	0.9300	-34.965%	3	1,077	-69.892%
2026-03-03	1.4300	1.4300	1.4300	1.4300	+7.519%	10	1,076	-80.420%
2026-02-23	1.2600	1.3300	1.2600	1.3300	+16.667%	12	1,086	-78.947%
2026-02-20	1.1200	1.1400	1.1200	1.1400	+54.054%	3	1,096	-75.439%
2026-02-13	0.7400	0.7400	0.7400	0.7400	-36.752%	1	1,098	-62.162%
2026-02-06	1.1400	1.1900	1.1400	1.1700	+7.339%	412	1,098	-76.068%
2026-02-05	1.0900	1.1000	1.0900	1.0900	+17.204%	39	712	-74.312%
2026-02-04	0.9300	0.9300	0.9300	0.9300	-2.105%	2	674	-69.892%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+23.377%	1	676	-70.526%
2026-01-30	0.7700	0.7700	0.7700	0.7700	+10.000%	3	677	-63.636%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+16.667%	4	680	-60.000%
2026-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	680	-53.333%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+15.385%	4	680	-53.333%
2026-01-23	0.5200	0.5200	0.5200	0.5200	-31.579%	4	680	-46.154%
2026-01-15	0.7700	0.7700	0.7600	0.7600	+2.703%	4	678	-63.158%
2026-01-14	0.7400	0.7400	0.7400	0.7400	+5.714%	1	678	-62.162%
2026-01-12	0.7100	0.7100	0.7000	0.7000	-7.895%	2	678	-60.000%
2026-01-08	0.7600	0.7600	0.7600	0.7600	-1.299%	1	678	-63.158%
2026-01-06	0.7700	0.7700	0.7700	0.7700	-14.444%	30	678	-63.636%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	678	-68.889%
2025-12-31	1.0000	1.0000	1.0000	1.0000	+14.943%	11	671	-72.000%
2025-12-30	0.8700	0.8700	0.8700	0.8700	-13.000%	1	671	-67.816%
2025-12-29	1.0300	1.1000	1.0000	1.0000	+4.167%	4	671	-72.000%
2025-12-26	0.9600	0.9600	0.9600	0.9600	+11.628%	1	670	-70.833%
2025-12-23	0.8600	0.8600	0.8600	0.8600	-1.149%	1	671	-67.442%
2025-12-19	0.8700	0.8700	0.8700	0.8700	-12.121%	1	671	-67.816%
2025-12-12	0.9700	0.9900	0.9500	0.9900	+6.452%	6	671	-71.717%
2025-12-11	0.9800	0.9800	0.9300	0.9300	-20.513%	7	671	-69.892%
2025-12-10	1.1700	1.1700	1.1700	1.1700	-6.400%	17	671	-76.068%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-29.379%	25	671	-77.600%
2025-11-26	1.7700	1.7700	1.7700	1.7700	-10.152%	1	657	-84.181%
2025-11-25	1.9500	1.9700	1.9400	1.9700	-6.190%	604	657	-85.787%
2025-11-21	2.2400	2.2400	2.1000	2.1000	+8.808%	6	110	-86.667%
2025-11-20	1.9300	1.9300	1.9300	1.9300	-22.800%	16	111	-85.492%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+23.762%	3	112	-88.800%
2025-10-31	2.0300	2.0300	2.0200	2.0200	-27.857%	9	112	-86.139%
2025-10-21	2.4800	2.8000	2.4800	2.8000	+26.697%	6	115	-90.000%
2025-10-08	2.2000	2.2100	2.2000	2.2100	-1.778%	28	115	-87.330%
2025-10-06	2.2500	2.2500	2.2500	2.2500	-2.174%	5	123	-87.556%
2025-10-03	2.4100	2.4100	2.3000	2.3000	-11.197%	34	128	-87.826%
2025-10-02	2.5200	2.7300	2.5200	2.5900	+5.714%	10	131	-89.189%
2025-10-01	2.4500	2.4500	2.4500	2.4500	-7.547%	11	141	-88.571%
2025-09-30	2.6500	2.6500	2.6500	2.6500	-0.376%	4	152	-89.434%
2025-09-26	2.6700	2.6700	2.6600	2.6600	-8.276%	14	152	-89.474%
2025-09-25	2.9000	2.9000	2.9000	2.9000	-8.517%	13	141	-90.345%
2025-09-24	3.1000	3.1700	3.1000	3.1700	+2.589%	18	154	-91.167%
2025-09-23	3.1700	3.1700	3.0900	3.0900	-8.309%	7	136	-90.939%
2025-09-19	3.3700	3.3700	3.3700	3.3700	-6.389%	13	137	-91.691%
2025-09-15	3.6800	3.6800	3.6000	3.6000	-1.370%	18	124	-92.222%
2025-09-12	3.7400	3.7400	3.6000	3.6500	-10.976%	22	130	-92.329%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-1.205%	20	117	-93.171%
2025-09-10	4.1500	4.1500	4.1500	4.1500	-1.190%	10	137	-93.253%
2025-09-08	4.2500	4.2500	4.1400	4.2000	-2.326%	35	127	-93.333%
2025-09-05	4.4200	4.4200	4.3000	4.3000	-0.463%	32	92	-93.488%
2025-09-02	4.3100	4.3200	4.3100	4.3200	-5.055%	5	78	-93.519%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-5.208%	1	83	-93.846%
2025-08-22	4.8000	4.8000	4.8000	4.8000	-7.514%	1	83	-94.167%
2025-08-20	5.1900	5.1900	5.1900	5.1900	+4.848%	10	84	-94.605%
2025-08-13	4.9500	4.9500	4.9500	4.9500	-16.102%	1	84	-94.343%
2025-07-31	5.9000	5.9000	5.9000	5.9000	+16.832%	1	84	-95.254%
2025-07-22	5.0500	5.0500	5.0500	5.0500	-19.071%	1	83	-94.455%
2025-07-07	6.3900	6.3900	6.2400	6.2400	-3.106%	33	83	-95.513%
2025-06-20	6.4400	6.4400	6.4400	6.4400	+5.574%	6	50	-95.652%
2025-06-18	6.1000	6.1000	6.1000	6.1000	+0.329%	3	50	-95.410%
2025-06-09	6.0800	6.0800	6.0800	6.0800	-6.462%	10	50	-95.395%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-26.304%	10	40	-95.692%
2025-05-28	8.8200	8.8200	8.8200	8.8200	+0.341%	20	36	-96.825%
2025-04-28	8.7900	8.7900	8.7900	8.7900	-2.007%	1	16	-96.815%
2025-04-25	8.9700	8.9700	8.9700	8.9700	-10.300%	2	15	-96.878%
2025-04-10	9.9700	10.0000	9.9700	10.0000	-4.762%	2	14	-97.200%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+25.749%	1	13	-97.333%
2025-03-24	8.0000	8.3500	8.0000	8.3500	+0.602%	2	12	-96.647%
2025-03-20	8.3000	8.3000	8.3000	8.3000	+2.469%	1	12	-96.627%
2025-03-19	8.1000	8.1000	8.1000	8.1000	-1.220%	1	11	-96.543%
2025-03-17	8.2000	8.2000	8.2000	8.2000	-15.811%	1	10	-96.585%
2025-02-18	9.7400	9.7400	9.7400	9.7400	+6.332%	5	9	-97.125%
2025-01-29	9.1600	9.1600	9.1600	9.1600	-12.679%	4	9	-96.943%
2025-01-13	10.4900	10.4900	10.4900	10.4900	0.000%	5	5	-97.331%