Dark

SLV20270115P39
SLV Jan 15 2027 39.00 Put (SLV270115P00039000)
option OPRA

EOD

Jul 30, 2026

1.02-10.526%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0200	1.0200	1.0200	1.0200	-10.526%	1	443	0.000%
2026-07-24	1.1400	1.1400	1.1400	1.1400	+10.680%	1	443	-10.526%
2026-07-22	1.0300	1.0300	1.0300	1.0300	-8.036%	3	444	-0.971%
2026-07-13	1.1200	1.1200	1.1200	1.1200	+13.131%	1	443	-8.929%
2026-06-23	0.9900	0.9900	0.9900	0.9900	+37.500%	60	451	+3.030%
2026-06-18	0.7200	0.7200	0.7200	0.7200	+30.909%	5	463	+41.667%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-6.780%	5	463	+85.455%
2026-06-15	0.5900	0.5900	0.5900	0.5900	-25.316%	1	464	+72.881%
2026-06-12	0.7900	0.7900	0.7900	0.7900	-7.059%	1	464	+29.114%
2026-06-11	0.9500	0.9500	0.8500	0.8500	+3.659%	6	464	+20.000%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+30.159%	1	482	+24.390%
2026-06-08	0.6300	0.6300	0.6300	0.6300	0.000%	60	482	+61.905%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+28.571%	1	429	+61.905%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-2.000%	5	429	+108.163%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-15.254%	1	424	+104.000%
2026-05-28	0.5900	0.5900	0.5900	0.5900	-11.940%	2	423	+72.881%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-1.471%	1	423	+52.239%
2026-05-12	0.6800	0.6800	0.6800	0.6800	+3.030%	1	423	+50.000%
2026-05-11	0.6600	0.6600	0.6600	0.6600	-7.042%	3	423	+54.545%
2026-05-05	0.7100	0.7100	0.7100	0.7100	-7.792%	1	420	+43.662%
2026-04-28	0.7700	0.7700	0.7700	0.7700	+5.479%	1	420	+32.468%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-17.045%	1	420	+39.726%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-2.222%	1	421	+15.909%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-44.099%	1	421	+13.333%
2026-03-20	1.6100	1.6100	1.6100	1.6100	+37.607%	1	421	-36.646%
2026-03-18	1.1800	1.1800	1.1700	1.1700	+5.405%	2	421	-12.821%
2026-03-17	1.1100	1.1100	1.1100	1.1100	-7.500%	1	421	-8.108%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-4.762%	1	448	-15.000%
2026-02-26	1.2500	1.2600	1.2500	1.2600	-23.171%	2	449	-19.048%
2026-02-23	1.8900	1.8900	1.6400	1.6400	+22.388%	8	448	-37.805%
2026-02-20	1.3400	1.3400	1.3400	1.3400	+30.097%	2	453	-23.881%
2026-02-18	1.0300	1.0300	1.0300	1.0300	-7.207%	2	455	-0.971%
2026-02-17	1.0600	1.1100	1.0600	1.1100	-7.500%	2	453	-8.108%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-13.669%	3	452	-15.000%
2026-02-06	1.4300	1.4300	1.3900	1.3900	-6.081%	51	449	-26.619%
2026-02-05	1.7500	1.7500	1.4800	1.4800	+40.952%	54	499	-31.081%
2026-02-03	1.0200	1.0500	1.0200	1.0500	-14.634%	26	451	-2.857%
2026-02-02	1.1000	1.2300	1.1000	1.2300	-1.600%	7	472	-17.073%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+62.338%	1	477	-18.400%
2026-01-29	0.7700	0.7700	0.7700	0.7700	+6.944%	27	476	+32.468%
2026-01-28	0.7200	0.7200	0.7200	0.7200	-2.703%	2	476	+41.667%
2026-01-27	0.7700	0.7700	0.7400	0.7400	-2.632%	27	474	+37.838%
2026-01-26	0.7600	0.7600	0.7600	0.7600	-8.434%	1	447	+34.211%
2026-01-21	0.8200	0.8300	0.8100	0.8300	-13.542%	4	447	+22.892%
2026-01-20	0.9600	0.9600	0.9600	0.9600	+6.667%	5	451	+6.250%
2026-01-14	0.8900	0.9000	0.8900	0.9000	-1.099%	20	451	+13.333%
2026-01-13	0.9100	0.9100	0.9100	0.9100	-7.143%	21	456	+12.088%
2026-01-08	0.9800	0.9800	0.9800	0.9800	-2.000%	1	446	+4.082%
2026-01-05	0.9800	1.0000	0.9600	1.0000	-8.257%	26	447	+2.000%
2025-12-30	1.1400	1.1600	1.0900	1.0900	-21.014%	14	451	-6.422%
2025-12-29	1.3800	1.3800	1.3800	1.3800	+7.812%	1	451	-26.087%
2025-12-26	1.1400	1.2800	1.1400	1.2800	+8.475%	2	451	-20.313%
2025-12-24	1.1800	1.1800	1.1800	1.1800	+6.306%	1	450	-13.559%
2025-12-23	1.1000	1.1100	1.1000	1.1100	+1.835%	7	450	-8.108%
2025-12-22	1.0900	1.0900	1.0900	1.0900	-12.097%	1	449	-6.422%
2025-12-15	1.2200	1.2400	1.2200	1.2400	-5.344%	3	449	-17.742%
2025-12-12	1.2600	1.3500	1.2400	1.3100	+4.800%	14	446	-22.137%
2025-12-11	1.2500	1.2700	1.2300	1.2500	-22.360%	12	452	-18.400%
2025-12-09	1.6100	1.6100	1.6100	1.6100	-17.857%	1	446	-36.646%
2025-12-03	1.9600	1.9600	1.9600	1.9600	-0.508%	5	447	-47.959%
2025-12-02	2.0600	2.0600	1.9600	1.9700	-11.659%	16	442	-48.223%
2025-11-28	2.2300	2.2300	2.2300	2.2300	-6.303%	129	435	-54.260%
2025-11-26	2.3700	2.3800	2.3200	2.3800	-8.462%	28	401	-57.143%
2025-11-20	2.5600	2.6000	2.5600	2.6000	+12.069%	68	401	-60.769%
2025-11-13	2.2600	2.5700	2.2600	2.3200	-20.548%	3	462	-56.034%
2025-11-12	2.9200	2.9200	2.9200	2.9200	+6.960%	1	464	-65.068%
2025-11-11	2.7300	2.7300	2.7300	2.7300	+2.247%	1	463	-62.637%
2025-10-31	2.6700	2.6700	2.6700	2.6700	-23.714%	13	463	-61.798%
2025-10-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	475	-70.857%
2025-10-21	3.7500	3.7500	3.5000	3.5000	+7.692%	2	475	-70.857%
2025-10-17	2.8700	3.2500	2.8700	3.2500	+27.451%	593	474	-68.615%
2025-10-16	2.5500	2.5500	2.5500	2.5500	-12.371%	5	609	-60.000%
2025-10-15	2.9300	2.9500	2.9100	2.9100	+11.494%	6	604	-64.948%
2025-10-09	2.6100	2.6100	2.6100	2.6100	-12.121%	1	601	-60.920%
2025-10-06	2.9700	2.9700	2.9700	2.9700	-8.615%	13	600	-65.657%
2025-10-01	3.2500	3.2500	3.2500	3.2500	-5.797%	5	587	-68.615%
2025-09-29	3.5500	3.5500	3.4500	3.4500	-2.817%	565	582	-70.435%
2025-09-26	3.6000	3.6100	3.5500	3.5500	-18.391%	20	18	-71.268%
2025-09-22	4.4000	4.4000	4.3500	4.3500	-4.605%	2	16	-76.552%
2025-09-19	4.5900	4.6000	4.5500	4.5600	-17.838%	15	15	-77.632%
2025-09-02	5.5500	5.5500	5.5500	5.5500	-15.909%	1	12	-81.622%
2025-07-25	6.6000	6.6000	6.6000	6.6000	-34.000%	10	11	-84.545%
2025-03-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-89.800%