Dark

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

EOD

Jul 28, 2026

1.03+4.040%(+0.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.0700	1.0700	1.0300	1.0300	+4.040%	16	653	0.000%
2026-07-27	0.9900	0.9900	0.9900	0.9900	-20.800%	15	652	+4.040%
2026-07-20	1.2200	1.2500	1.2200	1.2500	+26.263%	2	637	-17.600%
2026-07-15	0.9900	0.9900	0.9900	0.9900	-1.000%	1	635	+4.040%
2026-07-13	0.9300	1.0000	0.9300	1.0000	+7.527%	4	636	+3.000%
2026-07-10	0.9300	0.9300	0.9300	0.9300	+3.333%	1	637	+10.753%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-14.286%	1	635	+14.444%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-11.765%	1	635	-1.905%
2026-06-29	1.2400	1.2400	1.1900	1.1900	+88.889%	3	636	-13.445%
2026-06-18	0.6100	0.6300	0.6100	0.6300	+34.043%	6	629	+63.492%
2026-06-16	0.4700	0.4700	0.4700	0.4700	-9.615%	1	629	+119.149%
2026-06-15	0.5200	0.5200	0.5200	0.5200	-26.761%	1	629	+98.077%
2026-06-12	0.7100	0.7100	0.7100	0.7100	-14.458%	1	629	+45.070%
2026-06-11	0.8300	0.8300	0.8300	0.8300	+2.469%	1	629	+24.096%
2026-06-10	0.7200	0.8100	0.7200	0.8100	+39.655%	180	629	+27.160%
2026-06-05	0.5800	0.5800	0.5800	0.5800	+18.367%	1	649	+77.586%
2026-05-28	0.4900	0.4900	0.4900	0.4900	-3.922%	100	650	+110.204%
2026-05-27	0.5100	0.5100	0.5100	0.5100	-26.087%	2	550	+101.961%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-1.429%	1	550	+49.275%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+25.000%	8	550	+47.143%
2026-05-11	0.5600	0.5600	0.5600	0.5600	0.000%	3	547	+83.929%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-20.000%	6	550	+83.929%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+2.941%	3	553	+47.143%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-2.857%	1	553	+51.471%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-6.667%	80	553	+47.143%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-2.597%	1	474	+37.333%
2026-04-14	0.7600	0.7700	0.7600	0.7700	-18.947%	4	474	+33.766%
2026-04-10	0.9800	0.9800	0.9500	0.9500	-15.179%	221	474	+8.421%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-14.504%	5	473	-8.036%
2026-04-06	1.3100	1.3100	1.3100	1.3100	-12.081%	1	478	-21.374%
2026-04-02	1.5200	1.5200	1.4900	1.4900	+19.200%	22	495	-30.872%
2026-04-01	1.2600	1.2600	1.2500	1.2500	-15.541%	220	495	-17.600%
2026-03-31	1.4700	1.4800	1.4700	1.4800	-14.943%	6	496	-30.405%
2026-03-27	1.7400	1.7400	1.7400	1.7400	-8.421%	2	492	-40.805%
2026-03-26	1.6700	1.9000	1.6700	1.9000	+23.377%	4	494	-45.789%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+46.667%	20	491	-33.117%
2026-03-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	491	-1.905%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-8.696%	5	491	-1.905%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-19.580%	4	487	-10.435%
2026-02-23	1.2500	1.4300	1.2500	1.4300	+20.168%	177	492	-27.972%
2026-02-20	1.1900	1.1900	1.1900	1.1900	+40.000%	52	668	-13.445%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-34.615%	1	720	+21.176%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+41.304%	5	719	-20.769%
2026-02-03	0.9200	0.9200	0.9200	0.9200	-3.158%	1	714	+11.957%
2026-02-02	1.0000	1.0400	0.9500	0.9500	+3.261%	66	714	+8.421%
2026-01-30	1.0100	1.1200	0.9200	0.9200	+37.313%	13	661	+11.957%
2026-01-27	0.6500	0.6700	0.6500	0.6700	+17.544%	100	662	+53.731%
2026-01-23	0.5700	0.5700	0.5700	0.5700	-20.833%	1	562	+80.702%
2026-01-20	0.7600	0.7600	0.7200	0.7200	-16.279%	2	562	+43.056%
2026-01-16	0.8600	0.8600	0.8600	0.8600	+7.500%	1	563	+19.767%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+2.564%	1	563	+28.750%
2026-01-13	0.8200	0.8200	0.7800	0.7800	-9.302%	81	563	+32.051%
2026-01-08	0.8600	0.8600	0.8600	0.8600	+7.500%	1	483	+19.767%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-22.330%	20	483	+28.750%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+6.186%	1	463	0.000%
2025-12-30	1.0400	1.0500	0.9700	0.9700	-12.613%	132	463	+6.186%
2025-12-29	1.1100	1.1100	1.1100	1.1100	-0.893%	40	359	-7.207%
2025-12-26	1.0500	1.1200	1.0500	1.1200	+13.131%	2	328	-8.036%
2025-12-23	0.9900	0.9900	0.9900	0.9900	+5.319%	10	327	+4.040%
2025-12-22	0.9500	0.9500	0.9400	0.9400	-9.615%	101	383	+9.574%
2025-12-18	1.0400	1.0400	1.0400	1.0400	0.000%	1	383	-0.962%
2025-12-17	1.0400	1.0400	1.0400	1.0400	-2.804%	36	383	-0.962%
2025-12-16	1.0700	1.0700	1.0700	1.0700	-1.835%	1	419	-3.738%
2025-12-15	1.1200	1.1300	1.0800	1.0900	-6.034%	52	420	-5.505%
2025-12-12	1.1600	1.2000	1.1300	1.1600	+4.505%	9	372	-11.207%
2025-12-11	1.1200	1.1200	1.1000	1.1100	-23.448%	6	375	-7.207%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-16.667%	1	372	-28.966%
2025-12-02	1.8300	1.8300	1.7200	1.7400	-8.901%	88	372	-40.805%
2025-11-28	1.9100	1.9100	1.9100	1.9100	-5.446%	3	382	-46.073%
2025-11-26	2.0200	2.0200	2.0200	2.0200	-14.768%	3	385	-49.010%
2025-11-21	2.4300	2.4300	2.3700	2.3700	+6.757%	2	385	-56.540%
2025-11-20	2.2600	2.2600	2.2200	2.2200	-1.770%	3	385	-53.604%
2025-11-19	2.2600	2.2600	2.2600	2.2600	-2.586%	2	385	-54.425%
2025-11-18	2.3200	2.3200	2.3200	2.3200	-8.661%	1	385	-55.603%
2025-11-14	2.5400	2.5400	2.5400	2.5400	+27.000%	100	384	-59.449%
2025-11-13	2.0000	2.0000	2.0000	2.0000	-21.875%	20	384	-48.500%
2025-11-12	2.5600	2.5600	2.5600	2.5600	+11.790%	1	374	-59.766%
2025-11-10	2.2900	2.2900	2.2900	2.2900	-8.765%	1	374	-55.022%
2025-11-07	2.5100	2.5100	2.5100	2.5100	0.000%	1	374	-58.964%
2025-11-03	2.3400	2.5100	2.3400	2.5100	+4.149%	12	384	-58.964%
2025-10-31	2.4100	2.4100	2.4100	2.4100	-10.075%	3	384	-57.261%
2025-10-30	2.6800	2.6800	2.6800	2.6800	-17.028%	2	384	-61.567%
2025-10-27	3.3300	3.3300	3.2300	3.2300	+4.194%	20	387	-68.111%
2025-10-22	3.1000	3.1000	3.1000	3.1000	-3.125%	1	387	-66.774%
2025-10-21	4.5200	4.5200	3.0000	3.2000	+23.077%	19	387	-67.813%
2025-10-20	2.6000	2.6000	2.6000	2.6000	+13.043%	10	392	-60.385%
2025-10-16	2.3000	2.3000	2.3000	2.3000	-11.538%	150	392	-55.217%
2025-10-10	2.5200	2.6000	2.5200	2.6000	+19.266%	11	360	-60.385%
2025-10-09	2.5600	2.5600	2.1800	2.1800	-22.968%	4	371	-52.752%
2025-10-07	2.5200	2.8500	2.5200	2.8300	+10.547%	3	371	-63.604%
2025-10-06	2.6100	2.6100	2.4100	2.5600	-7.914%	112	371	-59.766%
2025-10-03	2.7800	2.7800	2.7800	2.7800	-11.182%	4	286	-62.950%
2025-10-02	3.1700	3.1700	3.0500	3.1300	+10.601%	11	290	-67.093%
2025-10-01	2.8300	2.8300	2.8300	2.8300	-5.351%	13	299	-63.604%
2025-09-30	3.2600	3.2600	2.9900	2.9900	+0.336%	68	312	-65.552%
2025-09-29	2.9800	2.9800	2.9800	2.9800	-2.614%	1	250	-65.436%
2025-09-26	3.0000	3.0600	3.0000	3.0600	-17.073%	15	249	-66.340%
2025-09-23	3.5500	3.7500	3.5500	3.6900	-2.895%	19	234	-72.087%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-7.317%	22	249	-72.895%
2025-09-19	4.1600	4.2100	4.1000	4.1000	-6.818%	21	227	-74.878%
2025-09-18	4.4100	4.4200	4.3900	4.4000	+3.529%	15	222	-76.591%
2025-09-17	4.2700	4.5000	4.2500	4.2500	+4.167%	10	218	-75.765%
2025-09-15	4.2200	4.2200	4.0800	4.0800	-4.000%	107	208	-74.755%
2025-09-12	4.2500	4.2500	4.2500	4.2500	-14.141%	3	101	-75.765%
2025-09-09	4.8500	4.9500	4.8500	4.9500	+4.651%	56	98	-79.192%
2025-09-08	4.7300	4.7300	4.7300	4.7300	-14.621%	1	42	-78.224%
2025-08-27	5.5400	5.5400	5.5400	5.5400	-5.622%	1	41	-81.408%
2025-07-11	6.0000	6.1000	5.8700	5.8700	-36.609%	35	44	-82.453%
2025-04-29	9.2600	9.2600	9.2600	9.2600	+2.320%	5	15	-88.877%
2025-04-24	9.6000	9.6000	9.0500	9.0500	+6.848%	4	14	-88.619%
2025-03-27	8.4700	8.4700	8.4700	8.4700	-18.947%	1	10	-87.839%
2025-02-10	10.3600	10.4500	10.3300	10.4500	-13.921%	3	10	-90.144%
2024-12-31	12.1400	12.1400	12.1400	12.1400	+2.017%	1	6	-91.516%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-0.998%	1	6	-91.345%
2024-12-20	12.0200	12.0200	11.7400	12.0200	0.000%	5	5	-91.431%