Dark

SLV20270115P41
SLV Jan 15 2027 41.00 Put (SLV270115P00041000)
option OPRA

EOD

Jul 29, 2026

1.62+8.725%(+0.13)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6200	1.6200	1.6200	1.6200	+8.725%	200	2,979	0.000%
2026-07-21	1.4900	1.4900	1.4900	1.4900	-16.760%	2	2,779	+8.725%
2026-07-20	1.7900	1.7900	1.7900	1.7900	-4.787%	1	2,780	-9.497%
2026-07-16	1.8800	1.8800	1.8800	1.8800	+39.259%	1	2,780	-13.830%
2026-07-07	1.2500	1.3500	1.2500	1.3500	-12.338%	14	2,779	+20.000%
2026-06-30	1.5500	1.5700	1.5400	1.5400	-9.412%	9	2,780	+5.195%
2026-06-26	1.6800	1.7000	1.6800	1.7000	-8.602%	6	2,779	-4.706%
2026-06-24	1.6400	1.8900	1.6400	1.8600	+56.303%	3	2,774	-12.903%
2026-06-23	1.1900	1.1900	1.1900	1.1900	+23.958%	25	2,807	+36.134%
2026-06-18	0.9300	0.9700	0.9300	0.9600	+31.507%	36	2,795	+68.750%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-33.636%	7	2,795	+121.918%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+48.649%	1	2,788	+47.273%
2026-06-05	0.7700	0.7700	0.7400	0.7400	+1.370%	5	2,787	+118.919%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-15.116%	1	2,787	+121.918%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+6.173%	4	2,787	+88.372%
2026-05-14	0.8100	0.8100	0.8000	0.8100	+12.500%	4	2,785	+100.000%
2026-05-07	0.7200	0.7200	0.7200	0.7200	-7.692%	1	2,783	+125.000%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-22.000%	6	2,784	+107.692%
2026-04-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,784	+62.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-48.187%	1	2,784	+62.000%
2026-04-02	1.9300	1.9300	1.9300	1.9300	+10.920%	3	2,782	-16.062%
2026-04-01	1.6900	1.7400	1.6900	1.7400	-8.421%	2	2,782	-6.897%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-27.481%	2	2,781	-14.737%
2026-03-26	2.6100	2.6200	2.6100	2.6200	+40.860%	2	2,782	-38.168%
2026-03-25	1.8600	1.8600	1.8600	1.8600	-9.268%	1	2,780	-12.903%
2026-03-23	2.2300	2.2300	2.0500	2.0500	+41.379%	9	2,780	-20.976%
2026-03-18	1.4900	1.4900	1.4400	1.4500	-2.027%	12	2,780	+11.724%
2026-03-16	1.4800	1.4900	1.4800	1.4800	-1.333%	100	2,781	+9.459%
2026-02-27	1.5300	1.5300	1.4900	1.5000	-2.597%	3	2,822	+8.000%
2026-02-25	1.5300	1.5400	1.5300	1.5400	-18.947%	20	2,837	+5.195%
2026-02-23	1.9500	1.9500	1.9000	1.9000	+43.939%	12	2,837	-14.737%
2026-02-18	1.3200	1.3200	1.3200	1.3200	-12.000%	1	2,837	+22.727%
2026-02-10	1.5000	1.5000	1.5000	1.5000	-27.184%	10	2,837	+8.000%
2026-02-05	2.0600	2.0600	2.0600	2.0600	+44.056%	100	2,837	-21.359%
2026-02-04	1.4200	1.4300	1.4200	1.4300	+2.143%	11	2,737	+13.287%
2026-02-03	1.3100	1.4000	1.2500	1.4000	-4.762%	166	2,728	+15.714%
2026-02-02	1.5000	1.5300	1.3200	1.4700	+79.268%	37	2,728	+10.204%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-14.583%	1	2,720	+97.561%
2026-01-26	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,721	+68.750%
2026-01-20	0.9900	0.9900	0.9800	0.9800	-19.672%	11	2,720	+65.306%
2026-01-16	1.2300	1.2300	1.2200	1.2200	+11.927%	6	2,718	+32.787%
2026-01-15	1.1200	1.1200	1.0900	1.0900	-2.679%	2	2,718	+48.624%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+12.000%	12	2,717	+44.643%
2026-01-12	0.9900	1.0000	0.9900	1.0000	-13.793%	20	2,705	+62.000%
2026-01-07	1.1600	1.1600	1.1600	1.1600	-23.684%	1	2,705	+39.655%
2026-01-02	1.5000	1.5200	1.5000	1.5200	+7.042%	11	2,705	+6.579%
2025-12-30	1.4400	1.4400	1.4200	1.4200	-13.415%	8	2,705	+14.085%
2025-12-26	1.5000	1.6400	1.5000	1.6400	+3.797%	21	2,705	-1.220%
2025-12-16	1.5800	1.5800	1.5800	1.5800	-8.140%	1	2,694	+2.532%
2025-12-12	1.6900	1.7500	1.6900	1.7200	+7.500%	19	2,694	-5.814%
2025-12-11	1.6500	1.6500	1.6000	1.6000	-20.000%	6	2,702	+1.250%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-5.213%	1	2,698	-19.000%
2025-12-09	2.1100	2.1100	2.1100	2.1100	-8.658%	1	2,698	-23.223%
2025-12-05	2.3100	2.3100	2.3100	2.3100	-10.117%	3	2,697	-29.870%
2025-12-02	2.7200	2.7300	2.5700	2.5700	-3.745%	53	2,700	-36.965%
2025-12-01	2.6800	2.6800	2.5600	2.6700	-4.982%	84	2,714	-39.326%
2025-11-28	2.8100	2.8100	2.8100	2.8100	-9.061%	28	2,714	-42.349%
2025-11-26	3.2000	3.2000	3.0900	3.0900	-12.958%	54	2,700	-47.573%
2025-11-24	3.5500	3.5500	3.5400	3.5500	-5.333%	255	2,700	-54.366%
2025-11-21	3.7700	3.7700	3.7300	3.7500	+7.143%	50	2,738	-56.800%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-1.408%	200	2,703	-53.714%
2025-11-11	3.5500	3.5500	3.5500	3.5500	+14.516%	1	2,653	-54.366%
2025-11-10	3.4000	3.4000	3.1000	3.1000	-20.513%	14	2,653	-47.742%
2025-11-03	3.9000	3.9000	3.9000	3.9000	+9.859%	10	2,653	-58.462%
2025-10-31	3.5500	3.5500	3.5500	3.5500	-3.005%	1	2,653	-54.366%
2025-10-30	3.6600	3.6600	3.6600	3.6600	-19.560%	1	2,653	-55.738%
2025-10-27	4.9000	4.9000	4.5500	4.5500	+8.076%	11	2,643	-64.396%
2025-10-23	3.9000	4.2200	3.9000	4.2100	-4.966%	4	2,643	-61.520%
2025-10-21	4.5000	4.6100	4.1000	4.4300	+15.969%	13	2,644	-63.431%
2025-10-20	3.8200	3.8200	3.8200	3.8200	+17.538%	3	2,640	-57.592%
2025-10-16	3.2500	3.2500	3.2500	3.2500	-17.092%	1	2,637	-50.154%
2025-10-15	3.9200	3.9200	3.9200	3.9200	-0.759%	1	2,637	-58.673%
2025-10-08	3.9500	3.9500	3.9500	3.9500	-4.358%	13	2,638	-58.987%
2025-10-07	4.0200	4.1300	4.0200	4.1300	+0.243%	3	2,623	-60.775%
2025-10-03	4.4000	4.4000	4.1200	4.1200	-10.044%	25	2,623	-60.680%
2025-10-02	4.6700	4.6700	4.5800	4.5800	+9.048%	14	2,624	-64.629%
2025-10-01	4.2900	4.3000	4.2000	4.2000	-5.618%	208	2,623	-61.429%
2025-09-29	4.4500	4.4500	4.4500	4.4500	-7.098%	767	2,432	-63.596%
2025-09-26	4.7800	4.7900	4.7100	4.7900	-3.036%	5	1,732	-66.180%
2025-09-25	4.9400	4.9400	4.9400	4.9400	-11.786%	1,683	1,728	-67.206%
2025-09-22	5.6000	5.6000	5.6000	5.6000	-4.762%	1	47	-71.071%
2025-09-19	5.8900	5.8900	5.8700	5.8800	-10.909%	20	47	-72.449%
2025-09-03	6.6000	6.6000	6.6000	6.6000	-4.624%	1	53	-75.455%
2025-09-02	6.9000	6.9200	6.9000	6.9200	-8.344%	20	52	-76.590%
2025-08-28	7.5500	7.5500	7.5500	7.5500	-4.430%	44	50	-78.543%
2025-08-14	7.9000	7.9000	7.9000	7.9000	-12.996%	2	8	-79.494%
2025-06-10	9.0800	9.0800	9.0800	9.0800	-19.289%	1	6	-82.159%
2025-05-23	11.2500	11.2500	11.2500	11.2500	-10.000%	2	5	-85.600%
2025-05-02	12.5000	12.5000	12.5000	12.5000	+5.042%	2	5	-87.040%
2025-04-25	11.9000	11.9000	11.9000	11.9000	-16.079%	2	4	-86.387%
2025-04-08	14.1800	14.1800	14.1800	14.1800	+24.277%	1	3	-88.575%
2025-04-02	11.3900	11.4100	11.3900	11.4100	0.000%	2	2	-85.802%