Dark

SLV20270115P38
SLV Jan 15 2027 38.00 Put (SLV270115P00038000)
option OPRA

EOD

Sep 16, 2026

0.3400+3.030%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3400	0.3400	0.3400	0.3400	+3.030%	2	970	0.000%
2026-09-15	0.3300	0.3300	0.3300	0.3300	-2.941%	4	968	+3.030%
2026-09-14	0.3400	0.3500	0.3300	0.3400	+17.241%	10	968	0.000%
2026-09-09	0.2600	0.2900	0.2600	0.2900	-6.452%	9	968	+17.241%
2026-09-08	0.3100	0.3100	0.3100	0.3100	-11.429%	1	969	+9.677%
2026-09-02	0.3500	0.3500	0.3500	0.3500	+16.667%	2	968	-2.857%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-14.286%	100	968	+13.333%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+2.941%	1	968	-2.857%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-8.108%	2	968	0.000%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-19.565%	10	966	-8.108%
2026-08-14	0.4600	0.4600	0.4600	0.4600	0.000%	318	956	-26.087%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-11.538%	2	665	-26.087%
2026-08-11	0.5200	0.5200	0.5200	0.5200	-50.000%	1	664	-34.615%
2026-07-31	1.0200	1.0400	1.0200	1.0400	+0.971%	10	663	-67.308%
2026-07-28	1.0700	1.0700	1.0300	1.0300	+4.040%	16	653	-66.990%
2026-07-27	0.9900	0.9900	0.9900	0.9900	-20.800%	15	652	-65.657%
2026-07-20	1.2200	1.2500	1.2200	1.2500	+26.263%	2	637	-72.800%
2026-07-15	0.9900	0.9900	0.9900	0.9900	-1.000%	1	635	-65.657%
2026-07-13	0.9300	1.0000	0.9300	1.0000	+7.527%	4	636	-66.000%
2026-07-10	0.9300	0.9300	0.9300	0.9300	+3.333%	1	637	-63.441%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-14.286%	1	635	-62.222%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-11.765%	1	635	-67.619%
2026-06-29	1.2400	1.2400	1.1900	1.1900	+88.889%	3	636	-71.429%
2026-06-18	0.6100	0.6300	0.6100	0.6300	+34.043%	6	629	-46.032%
2026-06-16	0.4700	0.4700	0.4700	0.4700	-9.615%	1	629	-27.660%
2026-06-15	0.5200	0.5200	0.5200	0.5200	-26.761%	1	629	-34.615%
2026-06-12	0.7100	0.7100	0.7100	0.7100	-14.458%	1	629	-52.113%
2026-06-11	0.8300	0.8300	0.8300	0.8300	+2.469%	1	629	-59.036%
2026-06-10	0.7200	0.8100	0.7200	0.8100	+39.655%	180	629	-58.025%
2026-06-05	0.5800	0.5800	0.5800	0.5800	+18.367%	1	649	-41.379%
2026-05-28	0.4900	0.4900	0.4900	0.4900	-3.922%	100	650	-30.612%
2026-05-27	0.5100	0.5100	0.5100	0.5100	-26.087%	2	550	-33.333%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-1.429%	1	550	-50.725%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+25.000%	8	550	-51.429%
2026-05-11	0.5600	0.5600	0.5600	0.5600	0.000%	3	547	-39.286%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-20.000%	6	550	-39.286%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+2.941%	3	553	-51.429%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-2.857%	1	553	-50.000%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-6.667%	80	553	-51.429%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-2.597%	1	474	-54.667%
2026-04-14	0.7600	0.7700	0.7600	0.7700	-18.947%	4	474	-55.844%
2026-04-10	0.9800	0.9800	0.9500	0.9500	-15.179%	221	474	-64.211%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-14.504%	5	473	-69.643%
2026-04-06	1.3100	1.3100	1.3100	1.3100	-12.081%	1	478	-74.046%
2026-04-02	1.5200	1.5200	1.4900	1.4900	+19.200%	22	495	-77.181%
2026-04-01	1.2600	1.2600	1.2500	1.2500	-15.541%	220	495	-72.800%
2026-03-31	1.4700	1.4800	1.4700	1.4800	-14.943%	6	496	-77.027%
2026-03-27	1.7400	1.7400	1.7400	1.7400	-8.421%	2	492	-80.460%
2026-03-26	1.6700	1.9000	1.6700	1.9000	+23.377%	4	494	-82.105%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+46.667%	20	491	-77.922%
2026-03-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	491	-67.619%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-8.696%	5	491	-67.619%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-19.580%	4	487	-70.435%
2026-02-23	1.2500	1.4300	1.2500	1.4300	+20.168%	177	492	-76.224%
2026-02-20	1.1900	1.1900	1.1900	1.1900	+40.000%	52	668	-71.429%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-34.615%	1	720	-60.000%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+41.304%	5	719	-73.846%
2026-02-03	0.9200	0.9200	0.9200	0.9200	-3.158%	1	714	-63.043%
2026-02-02	1.0000	1.0400	0.9500	0.9500	+3.261%	66	714	-64.211%
2026-01-30	1.0100	1.1200	0.9200	0.9200	+37.313%	13	661	-63.043%
2026-01-27	0.6500	0.6700	0.6500	0.6700	+17.544%	100	662	-49.254%
2026-01-23	0.5700	0.5700	0.5700	0.5700	-20.833%	1	562	-40.351%
2026-01-20	0.7600	0.7600	0.7200	0.7200	-16.279%	2	562	-52.778%
2026-01-16	0.8600	0.8600	0.8600	0.8600	+7.500%	1	563	-60.465%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+2.564%	1	563	-57.500%
2026-01-13	0.8200	0.8200	0.7800	0.7800	-9.302%	81	563	-56.410%
2026-01-08	0.8600	0.8600	0.8600	0.8600	+7.500%	1	483	-60.465%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-22.330%	20	483	-57.500%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+6.186%	1	463	-66.990%
2025-12-30	1.0400	1.0500	0.9700	0.9700	-12.613%	132	463	-64.948%
2025-12-29	1.1100	1.1100	1.1100	1.1100	-0.893%	40	359	-69.369%
2025-12-26	1.0500	1.1200	1.0500	1.1200	+13.131%	2	328	-69.643%
2025-12-23	0.9900	0.9900	0.9900	0.9900	+5.319%	10	327	-65.657%
2025-12-22	0.9500	0.9500	0.9400	0.9400	-9.615%	101	383	-63.830%
2025-12-18	1.0400	1.0400	1.0400	1.0400	0.000%	1	383	-67.308%
2025-12-17	1.0400	1.0400	1.0400	1.0400	-2.804%	36	383	-67.308%
2025-12-16	1.0700	1.0700	1.0700	1.0700	-1.835%	1	419	-68.224%
2025-12-15	1.1200	1.1300	1.0800	1.0900	-6.034%	52	420	-68.807%
2025-12-12	1.1600	1.2000	1.1300	1.1600	+4.505%	9	372	-70.690%
2025-12-11	1.1200	1.1200	1.1000	1.1100	-23.448%	6	375	-69.369%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-16.667%	1	372	-76.552%
2025-12-02	1.8300	1.8300	1.7200	1.7400	-8.901%	88	372	-80.460%
2025-11-28	1.9100	1.9100	1.9100	1.9100	-5.446%	3	382	-82.199%
2025-11-26	2.0200	2.0200	2.0200	2.0200	-14.768%	3	385	-83.168%
2025-11-21	2.4300	2.4300	2.3700	2.3700	+6.757%	2	385	-85.654%
2025-11-20	2.2600	2.2600	2.2200	2.2200	-1.770%	3	385	-84.685%
2025-11-19	2.2600	2.2600	2.2600	2.2600	-2.586%	2	385	-84.956%
2025-11-18	2.3200	2.3200	2.3200	2.3200	-8.661%	1	385	-85.345%
2025-11-14	2.5400	2.5400	2.5400	2.5400	+27.000%	100	384	-86.614%
2025-11-13	2.0000	2.0000	2.0000	2.0000	-21.875%	20	384	-83.000%
2025-11-12	2.5600	2.5600	2.5600	2.5600	+11.790%	1	374	-86.719%
2025-11-10	2.2900	2.2900	2.2900	2.2900	-8.765%	1	374	-85.153%
2025-11-07	2.5100	2.5100	2.5100	2.5100	0.000%	1	374	-86.454%
2025-11-03	2.3400	2.5100	2.3400	2.5100	+4.149%	12	384	-86.454%
2025-10-31	2.4100	2.4100	2.4100	2.4100	-10.075%	3	384	-85.892%
2025-10-30	2.6800	2.6800	2.6800	2.6800	-17.028%	2	384	-87.313%
2025-10-27	3.3300	3.3300	3.2300	3.2300	+4.194%	20	387	-89.474%
2025-10-22	3.1000	3.1000	3.1000	3.1000	-3.125%	1	387	-89.032%
2025-10-21	4.5200	4.5200	3.0000	3.2000	+23.077%	19	387	-89.375%
2025-10-20	2.6000	2.6000	2.6000	2.6000	+13.043%	10	392	-86.923%
2025-10-16	2.3000	2.3000	2.3000	2.3000	-11.538%	150	392	-85.217%
2025-10-10	2.5200	2.6000	2.5200	2.6000	+19.266%	11	360	-86.923%
2025-10-09	2.5600	2.5600	2.1800	2.1800	-22.968%	4	371	-84.404%
2025-10-07	2.5200	2.8500	2.5200	2.8300	+10.547%	3	371	-87.986%
2025-10-06	2.6100	2.6100	2.4100	2.5600	-7.914%	112	371	-86.719%
2025-10-03	2.7800	2.7800	2.7800	2.7800	-11.182%	4	286	-87.770%
2025-10-02	3.1700	3.1700	3.0500	3.1300	+10.601%	11	290	-89.137%
2025-10-01	2.8300	2.8300	2.8300	2.8300	-5.351%	13	299	-87.986%
2025-09-30	3.2600	3.2600	2.9900	2.9900	+0.336%	68	312	-88.629%
2025-09-29	2.9800	2.9800	2.9800	2.9800	-2.614%	1	250	-88.591%
2025-09-26	3.0000	3.0600	3.0000	3.0600	-17.073%	15	249	-88.889%
2025-09-23	3.5500	3.7500	3.5500	3.6900	-2.895%	19	234	-90.786%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-7.317%	22	249	-91.053%
2025-09-19	4.1600	4.2100	4.1000	4.1000	-6.818%	21	227	-91.707%
2025-09-18	4.4100	4.4200	4.3900	4.4000	+3.529%	15	222	-92.273%
2025-09-17	4.2700	4.5000	4.2500	4.2500	+4.167%	10	218	-92.000%
2025-09-15	4.2200	4.2200	4.0800	4.0800	-4.000%	107	208	-91.667%
2025-09-12	4.2500	4.2500	4.2500	4.2500	-14.141%	3	101	-92.000%
2025-09-09	4.8500	4.9500	4.8500	4.9500	+4.651%	56	98	-93.131%
2025-09-08	4.7300	4.7300	4.7300	4.7300	-14.621%	1	42	-92.812%
2025-08-27	5.5400	5.5400	5.5400	5.5400	-5.622%	1	41	-93.863%
2025-07-11	6.0000	6.1000	5.8700	5.8700	-36.609%	35	44	-94.208%
2025-04-29	9.2600	9.2600	9.2600	9.2600	+2.320%	5	15	-96.328%
2025-04-24	9.6000	9.6000	9.0500	9.0500	+6.848%	4	14	-96.243%
2025-03-27	8.4700	8.4700	8.4700	8.4700	-18.947%	1	10	-95.986%
2025-02-10	10.3600	10.4500	10.3300	10.4500	-13.921%	3	10	-96.746%
2024-12-31	12.1400	12.1400	12.1400	12.1400	+2.017%	1	6	-97.199%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-0.998%	1	6	-97.143%
2024-12-20	12.0200	12.0200	11.7400	12.0200	0.000%	5	5	-97.171%