Dark

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

EOD

Jul 27, 2026

0.8500-10.526%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,211	0.000%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-10.377%	34	1,211	-10.526%
2026-07-20	1.0800	1.0800	1.0600	1.0600	-2.752%	32	1,194	-19.811%
2026-07-17	1.0900	1.0900	1.0900	1.0900	+3.810%	1	1,190	-22.018%
2026-07-16	1.0600	1.0600	1.0500	1.0500	+40.000%	2	1,190	-19.048%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-17.582%	10	1,188	+13.333%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-17.273%	1	1,178	-6.593%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-17.910%	81	1,178	-22.727%
2026-06-24	0.9300	1.3400	0.9300	1.3400	+204.545%	7	1,097	-36.567%
2026-06-16	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,096	+93.182%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-28.814%	1	1,096	+102.381%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-23.377%	1	1,096	+44.068%
2026-06-11	0.7300	0.7700	0.7100	0.7700	+57.143%	28	1,096	+10.390%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+11.364%	3	1,069	+73.469%
2026-06-05	0.4400	0.4400	0.4400	0.4400	-16.981%	3	1,070	+93.182%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+12.766%	8	1,067	+60.377%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-21.667%	2	1,075	+80.851%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-51.220%	5	1,075	+41.667%
2026-03-31	1.2700	1.2700	1.2300	1.2300	-20.130%	10	1,075	-30.894%
2026-03-30	1.5400	1.5400	1.5400	1.5400	+20.313%	1	1,075	-44.805%
2026-03-20	1.2200	1.2800	1.2200	1.2800	+29.293%	2	1,076	-33.594%
2026-03-19	0.9900	0.9900	0.9900	0.9900	+6.452%	5	1,077	-14.141%
2026-03-18	0.9400	0.9400	0.9300	0.9300	-34.965%	3	1,077	-8.602%
2026-03-03	1.4300	1.4300	1.4300	1.4300	+7.519%	10	1,076	-40.559%
2026-02-23	1.2600	1.3300	1.2600	1.3300	+16.667%	12	1,086	-36.090%
2026-02-20	1.1200	1.1400	1.1200	1.1400	+54.054%	3	1,096	-25.439%
2026-02-13	0.7400	0.7400	0.7400	0.7400	-36.752%	1	1,098	+14.865%
2026-02-06	1.1400	1.1900	1.1400	1.1700	+7.339%	412	1,098	-27.350%
2026-02-05	1.0900	1.1000	1.0900	1.0900	+17.204%	39	712	-22.018%
2026-02-04	0.9300	0.9300	0.9300	0.9300	-2.105%	2	674	-8.602%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+23.377%	1	676	-10.526%
2026-01-30	0.7700	0.7700	0.7700	0.7700	+10.000%	3	677	+10.390%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+16.667%	4	680	+21.429%
2026-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	680	+41.667%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+15.385%	4	680	+41.667%
2026-01-23	0.5200	0.5200	0.5200	0.5200	-31.579%	4	680	+63.462%
2026-01-15	0.7700	0.7700	0.7600	0.7600	+2.703%	4	678	+11.842%
2026-01-14	0.7400	0.7400	0.7400	0.7400	+5.714%	1	678	+14.865%
2026-01-12	0.7100	0.7100	0.7000	0.7000	-7.895%	2	678	+21.429%
2026-01-08	0.7600	0.7600	0.7600	0.7600	-1.299%	1	678	+11.842%
2026-01-06	0.7700	0.7700	0.7700	0.7700	-14.444%	30	678	+10.390%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	678	-5.556%
2025-12-31	1.0000	1.0000	1.0000	1.0000	+14.943%	11	671	-15.000%
2025-12-30	0.8700	0.8700	0.8700	0.8700	-13.000%	1	671	-2.299%
2025-12-29	1.0300	1.1000	1.0000	1.0000	+4.167%	4	671	-15.000%
2025-12-26	0.9600	0.9600	0.9600	0.9600	+11.628%	1	670	-11.458%
2025-12-23	0.8600	0.8600	0.8600	0.8600	-1.149%	1	671	-1.163%
2025-12-19	0.8700	0.8700	0.8700	0.8700	-12.121%	1	671	-2.299%
2025-12-12	0.9700	0.9900	0.9500	0.9900	+6.452%	6	671	-14.141%
2025-12-11	0.9800	0.9800	0.9300	0.9300	-20.513%	7	671	-8.602%
2025-12-10	1.1700	1.1700	1.1700	1.1700	-6.400%	17	671	-27.350%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-29.379%	25	671	-32.000%
2025-11-26	1.7700	1.7700	1.7700	1.7700	-10.152%	1	657	-51.977%
2025-11-25	1.9500	1.9700	1.9400	1.9700	-6.190%	604	657	-56.853%
2025-11-21	2.2400	2.2400	2.1000	2.1000	+8.808%	6	110	-59.524%
2025-11-20	1.9300	1.9300	1.9300	1.9300	-22.800%	16	111	-55.959%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+23.762%	3	112	-66.000%
2025-10-31	2.0300	2.0300	2.0200	2.0200	-27.857%	9	112	-57.921%
2025-10-21	2.4800	2.8000	2.4800	2.8000	+26.697%	6	115	-69.643%
2025-10-08	2.2000	2.2100	2.2000	2.2100	-1.778%	28	115	-61.538%
2025-10-06	2.2500	2.2500	2.2500	2.2500	-2.174%	5	123	-62.222%
2025-10-03	2.4100	2.4100	2.3000	2.3000	-11.197%	34	128	-63.043%
2025-10-02	2.5200	2.7300	2.5200	2.5900	+5.714%	10	131	-67.181%
2025-10-01	2.4500	2.4500	2.4500	2.4500	-7.547%	11	141	-65.306%
2025-09-30	2.6500	2.6500	2.6500	2.6500	-0.376%	4	152	-67.925%
2025-09-26	2.6700	2.6700	2.6600	2.6600	-8.276%	14	152	-68.045%
2025-09-25	2.9000	2.9000	2.9000	2.9000	-8.517%	13	141	-70.690%
2025-09-24	3.1000	3.1700	3.1000	3.1700	+2.589%	18	154	-73.186%
2025-09-23	3.1700	3.1700	3.0900	3.0900	-8.309%	7	136	-72.492%
2025-09-19	3.3700	3.3700	3.3700	3.3700	-6.389%	13	137	-74.777%
2025-09-15	3.6800	3.6800	3.6000	3.6000	-1.370%	18	124	-76.389%
2025-09-12	3.7400	3.7400	3.6000	3.6500	-10.976%	22	130	-76.712%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-1.205%	20	117	-79.268%
2025-09-10	4.1500	4.1500	4.1500	4.1500	-1.190%	10	137	-79.518%
2025-09-08	4.2500	4.2500	4.1400	4.2000	-2.326%	35	127	-79.762%
2025-09-05	4.4200	4.4200	4.3000	4.3000	-0.463%	32	92	-80.233%
2025-09-02	4.3100	4.3200	4.3100	4.3200	-5.055%	5	78	-80.324%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-5.208%	1	83	-81.319%
2025-08-22	4.8000	4.8000	4.8000	4.8000	-7.514%	1	83	-82.292%
2025-08-20	5.1900	5.1900	5.1900	5.1900	+4.848%	10	84	-83.622%
2025-08-13	4.9500	4.9500	4.9500	4.9500	-16.102%	1	84	-82.828%
2025-07-31	5.9000	5.9000	5.9000	5.9000	+16.832%	1	84	-85.593%
2025-07-22	5.0500	5.0500	5.0500	5.0500	-19.071%	1	83	-83.168%
2025-07-07	6.3900	6.3900	6.2400	6.2400	-3.106%	33	83	-86.378%
2025-06-20	6.4400	6.4400	6.4400	6.4400	+5.574%	6	50	-86.801%
2025-06-18	6.1000	6.1000	6.1000	6.1000	+0.329%	3	50	-86.066%
2025-06-09	6.0800	6.0800	6.0800	6.0800	-6.462%	10	50	-86.020%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-26.304%	10	40	-86.923%
2025-05-28	8.8200	8.8200	8.8200	8.8200	+0.341%	20	36	-90.363%
2025-04-28	8.7900	8.7900	8.7900	8.7900	-2.007%	1	16	-90.330%
2025-04-25	8.9700	8.9700	8.9700	8.9700	-10.300%	2	15	-90.524%
2025-04-10	9.9700	10.0000	9.9700	10.0000	-4.762%	2	14	-91.500%
2025-04-08	10.5000	10.5000	10.5000	10.5000	+25.749%	1	13	-91.905%
2025-03-24	8.0000	8.3500	8.0000	8.3500	+0.602%	2	12	-89.820%
2025-03-20	8.3000	8.3000	8.3000	8.3000	+2.469%	1	12	-89.759%
2025-03-19	8.1000	8.1000	8.1000	8.1000	-1.220%	1	11	-89.506%
2025-03-17	8.2000	8.2000	8.2000	8.2000	-15.811%	1	10	-89.634%
2025-02-18	9.7400	9.7400	9.7400	9.7400	+6.332%	5	9	-91.273%
2025-01-29	9.1600	9.1600	9.1600	9.1600	-12.679%	4	9	-90.721%
2025-01-13	10.4900	10.4900	10.4900	10.4900	0.000%	5	5	-91.897%